{
  "PIH" : 
  {
    "ticker" : "PIH",
    "name" : "1347 Property Insurance Holdings Inc",
    "price" : 5.99,
    "change" : -0.01,
    "high" : 5.99,
    "low" : 5.98,
    "high52" : 8.04,
    "low52" : 5.32
  },
  "FLWS" : 
  {
    "ticker" : "FLWS",
    "name" : "1-800-Flowers.Com Inc",
    "price" : 9.07,
    "change" : 0.01,
    "high" : 9.15,
    "low" : 9.01,
    "high52" : 10.88,
    "low52" : 6.11
  },
  "FCCY" : 
  {
    "ticker" : "FCCY",
    "name" : "1st Constitution Bancorp",
    "price" : 13,
    "change" : 0.41,
    "high" : 13,
    "low" : 12.47,
    "high52" : 13.4,
    "low52" : 10.81
  },
  "SRCE" : 
  {
    "ticker" : "SRCE",
    "name" : "1st Source Corporation",
    "price" : 34.99,
    "change" : 0.2,
    "high" : 34.99,
    "low" : 34.45,
    "high52" : 35.6,
    "low52" : 27.01
  },
  "VNET" : 
  {
    "ticker" : "VNET",
    "name" : "21Vianet Group Inc",
    "price" : 8.65,
    "change" : -0.05,
    "high" : 8.77,
    "low" : 8.22,
    "high52" : 21.32,
    "low52" : 8.22
  },
  "TWOU" : 
  {
    "ticker" : "TWOU",
    "name" : "2U Inc",
    "price" : 34.56,
    "change" : 0.43,
    "high" : 34.58,
    "low" : 33.51,
    "high52" : 39.69,
    "low52" : 14.94
  },
  "JOBS" : 
  {
    "ticker" : "JOBS",
    "name" : "51job, Inc. (ADR)",
    "price" : 32.93,
    "change" : 0.02,
    "high" : 33.11,
    "low" : 32.28,
    "high52" : 35.49,
    "low52" : 25.13
  },
  "CAFD" : 
  {
    "ticker" : "CAFD",
    "name" : "8Point3 Energy Partners LP",
    "price" : 15.3,
    "change" : -0.3,
    "high" : 15.6,
    "low" : 15.21,
    "high52" : 17.34,
    "low52" : 10.26
  },
  "EGHT" : 
  {
    "ticker" : "EGHT",
    "name" : "8x8, Inc.",
    "price" : 13.97,
    "change" : 0.8,
    "high" : 13.99,
    "low" : 13.05,
    "high52" : 15.53,
    "low52" : 7.78
  },
  "AVHI" : 
  {
    "ticker" : "AVHI",
    "name" : "AV Homes Inc",
    "price" : 15.49,
    "change" : -0.1,
    "high" : 15.65,
    "low" : 15.37,
    "high52" : 16.49,
    "low52" : 8.5
  },
  "SHLM" : 
  {
    "ticker" : "SHLM",
    "name" : "A Schulman Inc",
    "price" : 27.1,
    "change" : -0.02,
    "high" : 27.15,
    "low" : 26.37,
    "high52" : 39.05,
    "low52" : 19.58
  },
  "AAON" : 
  {
    "ticker" : "AAON",
    "name" : "AAON, Inc.",
    "price" : 27.42,
    "change" : 0.55,
    "high" : 27.44,
    "low" : 26.51,
    "high52" : 29.23,
    "low52" : 18.85
  },
  "ABAX" : 
  {
    "ticker" : "ABAX",
    "name" : "Abaxis Inc",
    "price" : 47.92,
    "change" : 0.33,
    "high" : 48.13,
    "low" : 47.03,
    "high52" : 58.15,
    "low52" : 37.71
  },
  "ABEO" : 
  {
    "ticker" : "ABEO",
    "name" : "Abeona Therapeutics Inc",
    "price" : 5,
    "change" : 0.14,
    "high" : 5.09,
    "low" : 4.8,
    "high52" : 5.6,
    "low52" : 2.05
  },
  "ABEOW" : 
  {
    "ticker" : "ABEOW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ABIL" : 
  {
    "ticker" : "ABIL",
    "name" : "Ability Inc",
    "price" : 3.94,
    "change" : 0.07,
    "high" : 3.94,
    "low" : 3.86,
    "high52" : 11.54,
    "low52" : 2.52
  },
  "ABMD" : 
  {
    "ticker" : "ABMD",
    "name" : "ABIOMED, Inc.",
    "price" : 118.88,
    "change" : 2.51,
    "high" : 118.89,
    "low" : 114.57,
    "high52" : 124.72,
    "low52" : 67.81
  },
  "AXAS" : 
  {
    "ticker" : "AXAS",
    "name" : "Abraxas Petroleum Corp.",
    "price" : 1.58,
    "change" : -0.01,
    "high" : 1.6,
    "low" : 1.54,
    "high52" : 1.95,
    "low52" : 0.65
  },
  "ACIA" : 
  {
    "ticker" : "ACIA",
    "name" : "Acacia Communications, Inc.",
    "price" : 110.94,
    "change" : 4.53,
    "high" : 111,
    "low" : 103.01,
    "high52" : 128.73,
    "low52" : 27.05
  },
  "ACTG" : 
  {
    "ticker" : "ACTG",
    "name" : "Acacia Research Corp",
    "price" : 6.43,
    "change" : -0.04,
    "high" : 6.48,
    "low" : 6.33,
    "high52" : 10.63,
    "low52" : 2.82
  },
  "ACHC" : 
  {
    "ticker" : "ACHC",
    "name" : "Acadia Healthcare Company Inc",
    "price" : 51.81,
    "change" : 0.23,
    "high" : 51.83,
    "low" : 50.85,
    "high52" : 76.93,
    "low52" : 49.77
  },
  "ACAD" : 
  {
    "ticker" : "ACAD",
    "name" : "ACADIA Pharmaceuticals Inc.",
    "price" : 32.36,
    "change" : 1.49,
    "high" : 32.36,
    "low" : 30.5,
    "high52" : 43.89,
    "low52" : 16.64
  },
  "ACST" : 
  {
    "ticker" : "ACST",
    "name" : "Acasti Pharma Inc",
    "price" : 1.26,
    "change" : -0.02,
    "high" : 1.27,
    "low" : 1.26,
    "high52" : 3.66,
    "low52" : 1.2
  },
  "AXDX" : 
  {
    "ticker" : "AXDX",
    "name" : "Accelerate Diagnostics Inc",
    "price" : 25.01,
    "change" : 0.82,
    "high" : 25.26,
    "low" : 23.91,
    "high52" : 26.12,
    "low52" : 10.29
  },
  "XLRN" : 
  {
    "ticker" : "XLRN",
    "name" : "Acceleron Pharma Inc",
    "price" : 32.14,
    "change" : 0.74,
    "high" : 32.32,
    "low" : 31.24,
    "high52" : 50.86,
    "low52" : 21.93
  },
  "ANCX" : 
  {
    "ticker" : "ANCX",
    "name" : "Access National Corporation",
    "price" : 22.85,
    "change" : 0.36,
    "high" : 22.85,
    "low" : 22.38,
    "high52" : 23.04,
    "low52" : 16.26
  },
  "ARAY" : 
  {
    "ticker" : "ARAY",
    "name" : "Accuray Incorporated",
    "price" : 5.48,
    "change" : 0.13,
    "high" : 5.48,
    "low" : 5.34,
    "high52" : 7.54,
    "low52" : 4.75
  },
  "ACRX" : 
  {
    "ticker" : "ACRX",
    "name" : "AcelRx Pharmaceuticals Inc",
    "price" : 3.28,
    "change" : 0.1,
    "high" : 3.28,
    "low" : 3.14,
    "high52" : 5.88,
    "low52" : 2.4
  },
  "ACET" : 
  {
    "ticker" : "ACET",
    "name" : "Aceto Corporation",
    "price" : 18.76,
    "change" : -0.16,
    "high" : 18.93,
    "low" : 18.49,
    "high52" : 32.2,
    "low52" : 18.49
  },
  "AKAO" : 
  {
    "ticker" : "AKAO",
    "name" : "Achaogen Inc",
    "price" : 4.36,
    "change" : -0.06,
    "high" : 4.44,
    "low" : 4.22,
    "high52" : 7.25,
    "low52" : 2.59
  },
  "ACHN" : 
  {
    "ticker" : "ACHN",
    "name" : "Achillion Pharmaceuticals, Inc.",
    "price" : 7.96,
    "change" : -0.09,
    "high" : 8.1,
    "low" : 7.88,
    "high52" : 10.95,
    "low52" : 5.57
  },
  "ACIW" : 
  {
    "ticker" : "ACIW",
    "name" : "ACI Worldwide Inc",
    "price" : 18.73,
    "change" : 0.3,
    "high" : 18.74,
    "low" : 18.31,
    "high52" : 24.61,
    "low52" : 15.07
  },
  "ACRS" : 
  {
    "ticker" : "ACRS",
    "name" : "Aclaris Therapeutics Inc",
    "price" : 23.07,
    "change" : 1.58,
    "high" : 23.21,
    "low" : 20.87,
    "high52" : 33.88,
    "low52" : 10.99
  },
  "ACNB" : 
  {
    "ticker" : "ACNB",
    "name" : "ACNB Corporation",
    "price" : 26.94,
    "change" : 0.28,
    "high" : 26.95,
    "low" : 26.65,
    "high52" : 27.83,
    "low52" : 19.96
  },
  "ACOR" : 
  {
    "ticker" : "ACOR",
    "name" : "Acorda Therapeutics Inc",
    "price" : 24.77,
    "change" : 1.02,
    "high" : 24.83,
    "low" : 23.75,
    "high52" : 43.63,
    "low52" : 23.59
  },
  "ACTS" : 
  {
    "ticker" : "ACTS",
    "name" : "Actions Semiconductor Co., Ltd. (ADR)",
    "price" : 2.01,
    "change" : 0.03,
    "high" : 2.01,
    "low" : 1.98,
    "high52" : 2.5,
    "low52" : 1.3
  },
  "ACPW" : 
  {
    "ticker" : "ACPW",
    "name" : "Active Power, Inc.",
    "price" : 0.3,
    "change" : -0.02,
    "high" : 0.32,
    "low" : 0.3,
    "high52" : 1.96,
    "low52" : 0.3
  },
  "ATVI" : 
  {
    "ticker" : "ATVI",
    "name" : "Activision Blizzard, Inc.",
    "price" : 43.39,
    "change" : 1.1,
    "high" : 43.39,
    "low" : 41.85,
    "high52" : 44.23,
    "low52" : 26.49
  },
  "ACTA" : 
  {
    "ticker" : "ACTA",
    "name" : "Actua Corp",
    "price" : 10.61,
    "change" : 0.08,
    "high" : 10.67,
    "low" : 10.34,
    "high52" : 14.92,
    "low52" : 7.28
  },
  "ACUR" : 
  {
    "ticker" : "ACUR",
    "name" : "Acura Pharmaceuticals, Inc.",
    "price" : 1.62,
    "change" : -0.1,
    "high" : 1.68,
    "low" : 1.59,
    "high52" : 3.52,
    "low52" : 1.56
  },
  "ACXM" : 
  {
    "ticker" : "ACXM",
    "name" : "Acxiom Corporation",
    "price" : 26.08,
    "change" : 0.58,
    "high" : 26.09,
    "low" : 25.3,
    "high52" : 26.56,
    "low52" : 17.32
  },
  "ADMS" : 
  {
    "ticker" : "ADMS",
    "name" : "Adamas Pharmaceuticals Inc",
    "price" : 15.67,
    "change" : 0.56,
    "high" : 15.85,
    "low" : 15.09,
    "high52" : 31.84,
    "low52" : 12.02
  },
  "ADMP" : 
  {
    "ticker" : "ADMP",
    "name" : "Adamis Pharmaceuticals Corp",
    "price" : 3.04,
    "change" : 0.07,
    "high" : 3.09,
    "low" : 2.95,
    "high52" : 10.98,
    "low52" : 2.5
  },
  "ADAP" : 
  {
    "ticker" : "ADAP",
    "name" : "Adaptimmune Therapeutics PLC - ADR",
    "price" : 7.47,
    "change" : 0.12,
    "high" : 7.55,
    "low" : 7.17,
    "high52" : 14.78,
    "low52" : 6.19
  },
  "ADUS" : 
  {
    "ticker" : "ADUS",
    "name" : "Addus Homecare Corporation",
    "price" : 24.57,
    "change" : 0.4,
    "high" : 25.26,
    "low" : 23.68,
    "high52" : 38.08,
    "low52" : 15.33
  },
  "AEY" : 
  {
    "ticker" : "AEY",
    "name" : "ADDvantage Technologies Group, Inc.",
    "price" : 1.91,
    "change" : 0.05,
    "high" : 2,
    "low" : 1.89,
    "high52" : 2.38,
    "low52" : 1.3
  },
  "IOTS" : 
  {
    "ticker" : "IOTS",
    "name" : "Adesto Technologies Corp",
    "price" : 2.34,
    "change" : 0.03,
    "high" : 2.36,
    "low" : 2.28,
    "high52" : 8.5,
    "low52" : 2.22
  },
  "ADMA" : 
  {
    "ticker" : "ADMA",
    "name" : "ADMA Biologics Inc",
    "price" : 5.5,
    "change" : -0.16,
    "high" : 5.7,
    "low" : 5.43,
    "high52" : 9.96,
    "low52" : 4.15
  },
  "ADBE" : 
  {
    "ticker" : "ADBE",
    "name" : "Adobe Systems Incorporated",
    "price" : 100.41,
    "change" : 1.03,
    "high" : 100.48,
    "low" : 99,
    "high52" : 104.16,
    "low52" : 71.27
  },
  "ADTN" : 
  {
    "ticker" : "ADTN",
    "name" : "ADTRAN, Inc.",
    "price" : 18.56,
    "change" : 0.19,
    "high" : 18.58,
    "low" : 18.26,
    "high52" : 21.43,
    "low52" : 13.92
  },
  "ADRO" : 
  {
    "ticker" : "ADRO",
    "name" : "Aduro BioTech Inc",
    "price" : 14.16,
    "change" : 0.23,
    "high" : 14.19,
    "low" : 13.52,
    "high52" : 34.95,
    "low52" : 7.26
  },
  "AAAP" : 
  {
    "ticker" : "AAAP",
    "name" : "Advanced Accelerator Application SA(ADR)",
    "price" : 34.7,
    "change" : -0.09,
    "high" : 34.74,
    "low" : 34.24,
    "high52" : 39.66,
    "low52" : 18
  },
  "ADES" : 
  {
    "ticker" : "ADES",
    "name" : "Advanced Emissions Solutions, Inc.",
    "price" : 8.7,
    "change" : 0.45,
    "high" : 9.04,
    "low" : 7.74,
    "high52" : 9.35,
    "low52" : 3.2
  },
  "AEIS" : 
  {
    "ticker" : "AEIS",
    "name" : "Advanced Energy Industries, Inc.",
    "price" : 44.81,
    "change" : 0.3,
    "high" : 44.84,
    "low" : 44.01,
    "high52" : 47.47,
    "low52" : 24.2
  },
  "AITP" : 
  {
    "ticker" : "AITP",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMD" : 
  {
    "ticker" : "AMD",
    "name" : "Advanced Micro Devices, Inc.",
    "price" : 5.94,
    "change" : 0.04,
    "high" : 6.07,
    "low" : 5.77,
    "high52" : 8,
    "low52" : 1.65
  },
  "ADXS" : 
  {
    "ticker" : "ADXS",
    "name" : "Advaxis, Inc.",
    "price" : 11,
    "change" : 0.73,
    "high" : 11.38,
    "low" : 10.1,
    "high52" : 22.2,
    "low52" : 5.21
  },
  "ADXSW" : 
  {
    "ticker" : "ADXSW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ADVM" : 
  {
    "ticker" : "ADVM",
    "name" : "Adverum Biotechnologies Inc",
    "price" : 3.96,
    "change" : 0.11,
    "high" : 3.97,
    "low" : 3.75,
    "high52" : 11.5,
    "low52" : 2.99
  },
  "MAUI" : 
  {
    "ticker" : "MAUI",
    "name" : "AdvisorShares Trust",
    "price" : 24.05,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 24.45,
    "low52" : 20.94
  },
  "YPRO" : 
  {
    "ticker" : "YPRO",
    "name" : "AdvisorShares Trust",
    "price" : 23.61,
    "change" : 0.02,
    "high" : 23.61,
    "low" : 23.6,
    "high52" : 24.08,
    "low52" : 21.93
  },
  "AEGR" : 
  {
    "ticker" : "AEGR",
    "name" : "Aegerion Pharmaceuticals, Inc.",
    "price" : 1.67,
    "change" : 0.04,
    "high" : 1.7,
    "low" : 1.6,
    "high52" : 18.27,
    "low52" : 1.23
  },
  "AEGN" : 
  {
    "ticker" : "AEGN",
    "name" : "Aegion Corp",
    "price" : 18.32,
    "change" : 0.13,
    "high" : 18.41,
    "low" : 18,
    "high52" : 22.41,
    "low52" : 15.97
  },
  "AGLE" : 
  {
    "ticker" : "AGLE",
    "name" : "Aeglea Bio Therapeutics Inc",
    "price" : 7.36,
    "change" : 0.41,
    "high" : 7.52,
    "low" : 6.88,
    "high52" : 12.75,
    "low52" : 3.89
  },
  "AEHR" : 
  {
    "ticker" : "AEHR",
    "name" : "Aehr Test Systems",
    "price" : 2.38,
    "change" : -0.09,
    "high" : 2.43,
    "low" : 2.25,
    "high52" : 3.42,
    "low52" : 0.95
  },
  "AMTX" : 
  {
    "ticker" : "AMTX",
    "name" : "Aemetis Inc",
    "price" : 1.21,
    "change" : -0.13,
    "high" : 1.48,
    "low" : 1.13,
    "high52" : 3.85,
    "low52" : 1.13
  },
  "AEPI" : 
  {
    "ticker" : "AEPI",
    "name" : "AEP Industries",
    "price" : 109.17,
    "change" : 0.97,
    "high" : 109.26,
    "low" : 106.61,
    "high52" : 111.99,
    "low52" : 54.82
  },
  "AERI" : 
  {
    "ticker" : "AERI",
    "name" : "Aerie Pharmaceuticals Inc",
    "price" : 20.56,
    "change" : 0.46,
    "high" : 20.88,
    "low" : 19.9,
    "high52" : 33.25,
    "low52" : 10.82
  },
  "AVAV" : 
  {
    "ticker" : "AVAV",
    "name" : "AeroVironment, Inc.",
    "price" : 24.08,
    "change" : 0.37,
    "high" : 24.1,
    "low" : 23.51,
    "high52" : 32.44,
    "low52" : 19.1
  },
  "AEZS" : 
  {
    "ticker" : "AEZS",
    "name" : "AEterna Zentaris Inc. (USA)",
    "price" : 3.63,
    "change" : 0.01,
    "high" : 3.7,
    "low" : 3.55,
    "high52" : 15.7,
    "low52" : 2.6
  },
  "AEMD" : 
  {
    "ticker" : "AEMD",
    "name" : "Aethlon Medical, Inc.",
    "price" : 4.76,
    "change" : -0.03,
    "high" : 4.85,
    "low" : 4.72,
    "high52" : 9.09,
    "low52" : 4.02
  },
  "AFMD" : 
  {
    "ticker" : "AFMD",
    "name" : "Affimed NV",
    "price" : 2.92,
    "change" : 0.13,
    "high" : 2.94,
    "low" : 2.75,
    "high52" : 8.63,
    "low52" : 2.34
  },
  "AGEN" : 
  {
    "ticker" : "AGEN",
    "name" : "Agenus Inc",
    "price" : 6.38,
    "change" : 0.26,
    "high" : 6.39,
    "low" : 5.93,
    "high52" : 7.08,
    "low52" : 2.61
  },
  "AGRX" : 
  {
    "ticker" : "AGRX",
    "name" : "Agile Therapeutics Inc",
    "price" : 7.02,
    "change" : 0.24,
    "high" : 7.06,
    "low" : 6.76,
    "high52" : 10.41,
    "low52" : 5.32
  },
  "AGYS" : 
  {
    "ticker" : "AGYS",
    "name" : "Agilysys, Inc.",
    "price" : 10.87,
    "change" : 0.04,
    "high" : 10.96,
    "low" : 10.76,
    "high52" : 12.56,
    "low52" : 8.5
  },
  "AGIO" : 
  {
    "ticker" : "AGIO",
    "name" : "Agios Pharmaceuticals Inc",
    "price" : 44.69,
    "change" : 1.69,
    "high" : 44.72,
    "low" : 43.02,
    "high52" : 99.46,
    "low52" : 33.5
  },
  "AGFS" : 
  {
    "ticker" : "AGFS",
    "name" : "AgroFresh Solutions Inc",
    "price" : 5.93,
    "change" : 0.18,
    "high" : 5.95,
    "low" : 5.52,
    "high52" : 10.36,
    "low52" : 4.21
  },
  "AGFSW" : 
  {
    "ticker" : "AGFSW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AIMT" : 
  {
    "ticker" : "AIMT",
    "name" : "Aimmune Therapeutics Inc",
    "price" : 15.79,
    "change" : 0.43,
    "high" : 15.94,
    "low" : 15.02,
    "high52" : 26.5,
    "low52" : 9.77
  },
  "AIRM" : 
  {
    "ticker" : "AIRM",
    "name" : "Air Methods Corp",
    "price" : 32.28,
    "change" : 0.57,
    "high" : 32.66,
    "low" : 31.21,
    "high52" : 46.49,
    "low52" : 30.57
  },
  "AIRT" : 
  {
    "ticker" : "AIRT",
    "name" : "Air T, Inc.",
    "price" : 19.1,
    "change" : -0.24,
    "high" : 19.97,
    "low" : 19.1,
    "high52" : 26.99,
    "low52" : 16.49
  },
  "ATSG" : 
  {
    "ticker" : "ATSG",
    "name" : "Air Transport Services Group Inc.",
    "price" : 13.85,
    "change" : -0.14,
    "high" : 13.96,
    "low" : 13.74,
    "high52" : 15.53,
    "low52" : 8.37
  },
  "AIRG" : 
  {
    "ticker" : "AIRG",
    "name" : "Airgain Inc",
    "price" : 13.24,
    "change" : -0.03,
    "high" : 13.4,
    "low" : 12.58,
    "high52" : 14.84,
    "low52" : 7.36
  },
  "AMCN" : 
  {
    "ticker" : "AMCN",
    "name" : "AirMedia Group Inc (ADR)",
    "price" : 2.92,
    "change" : 0.02,
    "high" : 2.94,
    "low" : 2.84,
    "high52" : 5.71,
    "low52" : 2.57
  },
  "AIXG" : 
  {
    "ticker" : "AIXG",
    "name" : "AIXTRON SE (ADR)",
    "price" : 6.11,
    "change" : 0.06,
    "high" : 6.18,
    "low" : 6.06,
    "high52" : 8.05,
    "low52" : 3.25
  },
  "AKAM" : 
  {
    "ticker" : "AKAM",
    "name" : "Akamai Technologies, Inc.",
    "price" : 53.22,
    "change" : 0.72,
    "high" : 53.28,
    "low" : 52.31,
    "high52" : 76.39,
    "low52" : 39.43
  },
  "AKTX" : 
  {
    "ticker" : "AKTX",
    "name" : "Akari Therapeutics PLC (ADR)",
    "price" : 8.95,
    "change" : 0.44,
    "high" : 9.14,
    "low" : 8.93,
    "high52" : 36.94,
    "low52" : 7.63
  },
  "AKBA" : 
  {
    "ticker" : "AKBA",
    "name" : "Akebia Therapeutics Inc",
    "price" : 8.46,
    "change" : 0.18,
    "high" : 8.52,
    "low" : 8.2,
    "high52" : 13.2,
    "low52" : 7
  },
  "AKER" : 
  {
    "ticker" : "AKER",
    "name" : "Akers Biosciences Inc",
    "price" : 3.28,
    "change" : -0.1,
    "high" : 3.44,
    "low" : 3.22,
    "high52" : 3.91,
    "low52" : 1.08
  },
  "AKRX" : 
  {
    "ticker" : "AKRX",
    "name" : "Akorn, Inc.",
    "price" : 28.45,
    "change" : 1.18,
    "high" : 28.45,
    "low" : 26.77,
    "high52" : 40.1,
    "low52" : 17.57
  },
  "ALRM" : 
  {
    "ticker" : "ALRM",
    "name" : "AlarmCom Hldg Inc",
    "price" : 25.33,
    "change" : 0.34,
    "high" : 25.47,
    "low" : 24.55,
    "high52" : 33.13,
    "low52" : 11.15
  },
  "ALSK" : 
  {
    "ticker" : "ALSK",
    "name" : "Alaska Communications Systems Group Inc",
    "price" : 1.71,
    "change" : 0.02,
    "high" : 1.75,
    "low" : 1.7,
    "high52" : 2.49,
    "low52" : 1.3
  },
  "AMRI" : 
  {
    "ticker" : "AMRI",
    "name" : "Albany Molecular Research, Inc.",
    "price" : 15.02,
    "change" : 0.27,
    "high" : 15.05,
    "low" : 14.63,
    "high52" : 21.69,
    "low52" : 12.45
  },
  "ABDC" : 
  {
    "ticker" : "ABDC",
    "name" : "Alcentra Capital Corp",
    "price" : 12.77,
    "change" : -0.05,
    "high" : 12.82,
    "low" : 12.75,
    "high52" : 13.28,
    "low52" : 8.87
  },
  "ADHD" : 
  {
    "ticker" : "ADHD",
    "name" : "Alcobra Ltd",
    "price" : 4.6,
    "change" : -0.22,
    "high" : 4.7,
    "low" : 4.4,
    "high52" : 9.14,
    "low52" : 3.15
  },
  "ALDR" : 
  {
    "ticker" : "ALDR",
    "name" : "Alder Biopharmaceuticals Inc",
    "price" : 31.09,
    "change" : 1.48,
    "high" : 31.18,
    "low" : 29.14,
    "high52" : 43.87,
    "low52" : 15.82
  },
  "ALDX" : 
  {
    "ticker" : "ALDX",
    "name" : "Aldeyra Therapeutics Inc",
    "price" : 5.63,
    "change" : -0.1,
    "high" : 5.68,
    "low" : 5.54,
    "high52" : 7.7,
    "low52" : 3.39
  },
  "ALXN" : 
  {
    "ticker" : "ALXN",
    "name" : "Alexion Pharmaceuticals, Inc.",
    "price" : 128.77,
    "change" : 3.85,
    "high" : 128.77,
    "low" : 123.95,
    "high52" : 193.45,
    "low52" : 110.56
  },
  "ALCO" : 
  {
    "ticker" : "ALCO",
    "name" : "Alico, Inc.",
    "price" : 27.94,
    "change" : 0.29,
    "high" : 27.95,
    "low" : 27.58,
    "high52" : 45.82,
    "low52" : 20.99
  },
  "ALGN" : 
  {
    "ticker" : "ALGN",
    "name" : "Align Technology, Inc.",
    "price" : 93.19,
    "change" : 1.4,
    "high" : 93.19,
    "low" : 91.02,
    "high52" : 96.9,
    "low52" : 54.64
  },
  "ALIM" : 
  {
    "ticker" : "ALIM",
    "name" : "Alimera Sciences Inc",
    "price" : 1.54,
    "change" : 0.03,
    "high" : 1.54,
    "low" : 1.49,
    "high52" : 5.15,
    "low52" : 1.01
  },
  "ALJJ" : 
  {
    "ticker" : "ALJJ",
    "name" : "ALJ Regional Holdings, Inc.",
    "price" : 4.78,
    "change" : -0.08,
    "high" : 4.9,
    "low" : 4.78,
    "high52" : 5.5,
    "low52" : 3.55
  },
  "ALKS" : 
  {
    "ticker" : "ALKS",
    "name" : "Alkermes Plc",
    "price" : 47.29,
    "change" : 1.91,
    "high" : 47.36,
    "low" : 44.75,
    "high52" : 80.71,
    "low52" : 27.14
  },
  "ABTX" : 
  {
    "ticker" : "ABTX",
    "name" : "Allegiance Bancshares Inc",
    "price" : 27.9,
    "change" : 0.46,
    "high" : 28,
    "low" : 27.35,
    "high52" : 28.28,
    "low52" : 14.38
  },
  "ALGT" : 
  {
    "ticker" : "ALGT",
    "name" : "Allegiant Travel Company",
    "price" : 141.87,
    "change" : -0.26,
    "high" : 142.34,
    "low" : 138.9,
    "high52" : 228.79,
    "low52" : 121.7
  },
  "AIQ" : 
  {
    "ticker" : "AIQ",
    "name" : "Alliance HealthCare Services, Inc.",
    "price" : 6.56,
    "change" : 0.27,
    "high" : 7.24,
    "low" : 6.28,
    "high52" : 17.21,
    "low52" : 5.73
  },
  "AHGP" : 
  {
    "ticker" : "AHGP",
    "name" : "Alliance Holdings GP, L.P.",
    "price" : 25.26,
    "change" : -0.04,
    "high" : 25.27,
    "low" : 24.57,
    "high52" : 35.92,
    "low52" : 12.05
  },
  "ARLP" : 
  {
    "ticker" : "ARLP",
    "name" : "Alliance Resource Partners, L.P.",
    "price" : 21.54,
    "change" : 0.24,
    "high" : 21.59,
    "low" : 20.8,
    "high52" : 25.36,
    "low52" : 9.95
  },
  "AHPI" : 
  {
    "ticker" : "AHPI",
    "name" : "Allied Healthcare Products Inc",
    "price" : 0.6,
    "change" : 0.01,
    "high" : 0.6,
    "low" : 0.6,
    "high52" : 1.58,
    "low52" : 0.5
  },
  "AMOT" : 
  {
    "ticker" : "AMOT",
    "name" : "Allied Motion Technologies, Inc.",
    "price" : 22.35,
    "change" : -0.05,
    "high" : 22.37,
    "low" : 21.7,
    "high52" : 27.7,
    "low52" : 15.46
  },
  "ALQA" : 
  {
    "ticker" : "ALQA",
    "name" : "Alliqua Biomedical Inc",
    "price" : 0.93,
    "change" : 0.02,
    "high" : 0.95,
    "low" : 0.91,
    "high52" : 4.68,
    "low52" : 0.7
  },
  "ALLT" : 
  {
    "ticker" : "ALLT",
    "name" : "Allot Communications Ltd",
    "price" : 5.17,
    "change" : -0.11,
    "high" : 5.25,
    "low" : 5.16,
    "high52" : 6.23,
    "low52" : 4.24
  },
  "MDRX" : 
  {
    "ticker" : "MDRX",
    "name" : "Allscripts Healthcare Solutions Inc",
    "price" : 12.66,
    "change" : 0.11,
    "high" : 12.69,
    "low" : 12.41,
    "high52" : 15.78,
    "low52" : 11.47
  },
  "AFAM" : 
  {
    "ticker" : "AFAM",
    "name" : "Almost Family Inc",
    "price" : 36.29,
    "change" : 0.72,
    "high" : 36.41,
    "low" : 35.4,
    "high52" : 49.17,
    "low52" : 34.08
  },
  "ALNY" : 
  {
    "ticker" : "ALNY",
    "name" : "Alnylam Pharmaceuticals, Inc.",
    "price" : 73.47,
    "change" : 3.68,
    "high" : 73.5,
    "low" : 68,
    "high52" : 110.75,
    "low52" : 49.96
  },
  "AOSL" : 
  {
    "ticker" : "AOSL",
    "name" : "Alpha and Omega Semiconductor Ltd",
    "price" : 21.9,
    "change" : 0.04,
    "high" : 21.9,
    "low" : 21.12,
    "high52" : 23.07,
    "low52" : 7.54
  },
  "GOOG" : 
  {
    "ticker" : "GOOG",
    "name" : "Alphabet Inc",
    "price" : 769.81,
    "change" : 10.15,
    "high" : 769.96,
    "low" : 754,
    "high52" : 789.87,
    "low52" : 589.38
  },
  "GOOGL" : 
  {
    "ticker" : "GOOGL",
    "name" : "Alphabet Inc",
    "price" : 799.78,
    "change" : 11.3,
    "high" : 799.78,
    "low" : 783.5,
    "high52" : 813.88,
    "low52" : 617.84
  },
  "SMCP" : 
  {
    "ticker" : "SMCP",
    "name" : "AlphaMark Actively Managed Small Cap ETF",
    "price" : 21.9,
    "change" : -0.15,
    "high" : 21.9,
    "low" : 21.9,
    "high52" : 23.77,
    "low52" : 18.35
  },
  "ATEC" : 
  {
    "ticker" : "ATEC",
    "name" : "Alphatec Holdings Inc",
    "price" : 4.51,
    "change" : 0.25,
    "high" : 4.57,
    "low" : 4.11,
    "high52" : 6.94,
    "low52" : 1.8
  },
  "ASPS" : 
  {
    "ticker" : "ASPS",
    "name" : "Altisource Portfolio Solutions S.A.",
    "price" : 33.06,
    "change" : 0.85,
    "high" : 33.22,
    "low" : 31.22,
    "high52" : 37,
    "low52" : 17.33
  },
  "AIMC" : 
  {
    "ticker" : "AIMC",
    "name" : "Altra Industrial Motion Corp",
    "price" : 27.62,
    "change" : 0.22,
    "high" : 27.69,
    "low" : 27.19,
    "high52" : 30,
    "low52" : 20.55
  },
  "AMAG" : 
  {
    "ticker" : "AMAG",
    "name" : "AMAG Pharmaceuticals, Inc.",
    "price" : 22.95,
    "change" : 0.54,
    "high" : 23.04,
    "low" : 22.3,
    "high52" : 57,
    "low52" : 17.92
  },
  "AMRN" : 
  {
    "ticker" : "AMRN",
    "name" : "Amarin Corporation plc (ADR)",
    "price" : 2.99,
    "change" : -0.18,
    "high" : 3,
    "low" : 2.79,
    "high52" : 3.46,
    "low52" : 1.24
  },
  "AMRK" : 
  {
    "ticker" : "AMRK",
    "name" : "A-Mark Precious Metals Inc",
    "price" : 16.9,
    "change" : -0.04,
    "high" : 16.94,
    "low" : 16.79,
    "high52" : 22.07,
    "low52" : 10.31
  },
  "AYA" : 
  {
    "ticker" : "AYA",
    "name" : "Amaya Inc.",
    "price" : 15.5,
    "change" : -0.49,
    "high" : 15.79,
    "low" : 15.27,
    "high52" : 26.35,
    "low52" : 9.67
  },
  "AMZN" : 
  {
    "ticker" : "AMZN",
    "name" : "Amazon.com, Inc.",
    "price" : 771.34,
    "change" : 11.2,
    "high" : 771.91,
    "low" : 756,
    "high52" : 790.79,
    "low52" : 474
  },
  "AMBC" : 
  {
    "ticker" : "AMBC",
    "name" : "Ambac Financial Group, Inc.",
    "price" : 18.26,
    "change" : -0.08,
    "high" : 18.34,
    "low" : 18.01,
    "high52" : 19.35,
    "low52" : 11.92
  },
  "AMBCW" : 
  {
    "ticker" : "AMBCW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMBA" : 
  {
    "ticker" : "AMBA",
    "name" : "Ambarella Inc",
    "price" : 66.72,
    "change" : 3.21,
    "high" : 66.78,
    "low" : 61.2,
    "high52" : 75.53,
    "low52" : 33.39
  },
  "AMCX" : 
  {
    "ticker" : "AMCX",
    "name" : "AMC Networks Inc",
    "price" : 52.24,
    "change" : 0.47,
    "high" : 52.39,
    "low" : 51.27,
    "high52" : 83.78,
    "low52" : 51.27
  },
  "DOX" : 
  {
    "ticker" : "DOX",
    "name" : "Amdocs Limited",
    "price" : 60.89,
    "change" : 0.24,
    "high" : 60.9,
    "low" : 60.23,
    "high52" : 61.33,
    "low52" : 50.06
  },
  "AMDA" : 
  {
    "ticker" : "AMDA",
    "name" : "Amedica Corporation",
    "price" : 0.91,
    "change" : 0,
    "high" : 0.93,
    "low" : 0.88,
    "high52" : 7.02,
    "low52" : 0.6
  },
  "AMED" : 
  {
    "ticker" : "AMED",
    "name" : "Amedisys Inc",
    "price" : 49,
    "change" : 0.37,
    "high" : 49.12,
    "low" : 48.11,
    "high52" : 55.16,
    "low52" : 31.16
  },
  "UHAL" : 
  {
    "ticker" : "UHAL",
    "name" : "AMERCO",
    "price" : 334.84,
    "change" : 3.42,
    "high" : 336.95,
    "low" : 331.05,
    "high52" : 436.89,
    "low52" : 305.66
  },
  "ATAX" : 
  {
    "ticker" : "ATAX",
    "name" : "America First Multifamily Investors LP",
    "price" : 6.06,
    "change" : 0.16,
    "high" : 6.09,
    "low" : 5.87,
    "high52" : 6.1,
    "low52" : 4.27
  },
  "AMOV" : 
  {
    "ticker" : "AMOV",
    "name" : "America Movil SAB de CV (ADR)",
    "price" : 11.59,
    "change" : 0.04,
    "high" : 11.59,
    "low" : 11.35,
    "high52" : 18.35,
    "low52" : 11.11
  },
  "AAL" : 
  {
    "ticker" : "AAL",
    "name" : "American Airlines Group Inc",
    "price" : 38.36,
    "change" : -0.13,
    "high" : 38.38,
    "low" : 36.62,
    "high52" : 47.09,
    "low52" : 24.85
  },
  "AGNC" : 
  {
    "ticker" : "AGNC",
    "name" : "American Capital Agency Corp.",
    "price" : 19.36,
    "change" : 0.31,
    "high" : 19.37,
    "low" : 18.88,
    "high52" : 20.1,
    "low52" : 15.69
  },
  "AGNCB" : 
  {
    "ticker" : "AGNCB",
    "name" : "American Capital Agency Corp. - Depositary Shares representing 1/1000th Series B Preferred Stock",
    "price" : 26.29,
    "change" : 0.12,
    "high" : 26.35,
    "low" : 26.12,
    "high52" : 26.45,
    "low52" : 22.64
  },
  "AGNCP" : 
  {
    "ticker" : "AGNCP",
    "name" : "American Capital Agency Corp.",
    "price" : 26.1,
    "change" : 0.15,
    "high" : 26.43,
    "low" : 25.9,
    "high52" : 26.73,
    "low52" : 23.63
  },
  "MTGE" : 
  {
    "ticker" : "MTGE",
    "name" : "American Capital Mortgage Investment Crp",
    "price" : 17.2,
    "change" : 0.22,
    "high" : 17.21,
    "low" : 16.85,
    "high52" : 17.74,
    "low52" : 12.01
  },
  "MTGEP" : 
  {
    "ticker" : "MTGEP",
    "name" : "American Capital Mortgage Investment Corp. - 8.125% Series A Cumulative Redeemable Preferred Stock",
    "price" : 25.43,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 26.19,
    "low52" : 22.01
  },
  "ACSF" : 
  {
    "ticker" : "ACSF",
    "name" : "American Capital Senior Floating Ltd",
    "price" : 10.99,
    "change" : 0.08,
    "high" : 11.06,
    "low" : 10.75,
    "high52" : 12.5,
    "low52" : 7.86
  },
  "ACAS" : 
  {
    "ticker" : "ACAS",
    "name" : "American Capital Ltd.",
    "price" : 16.85,
    "change" : 0.02,
    "high" : 16.88,
    "low" : 16.68,
    "high52" : 17.11,
    "low52" : 11.92
  },
  "AETI" : 
  {
    "ticker" : "AETI",
    "name" : "American Electric Technologies, Inc.",
    "price" : 2.41,
    "change" : 0.12,
    "high" : 2.41,
    "low" : 2.31,
    "high52" : 5.15,
    "low52" : 1.76
  },
  "AMNB" : 
  {
    "ticker" : "AMNB",
    "name" : "American National BankShares Inc",
    "price" : 26.75,
    "change" : 0.06,
    "high" : 26.88,
    "low" : 26.55,
    "high52" : 27.69,
    "low52" : 22.29
  },
  "ANAT" : 
  {
    "ticker" : "ANAT",
    "name" : "American National Insurance Company",
    "price" : 115.07,
    "change" : -0.31,
    "high" : 116.28,
    "low" : 112.57,
    "high52" : 120.67,
    "low52" : 91.2
  },
  "APEI" : 
  {
    "ticker" : "APEI",
    "name" : "American Public Education, Inc.",
    "price" : 20.2,
    "change" : 0.04,
    "high" : 20.27,
    "low" : 19.96,
    "high52" : 30.78,
    "low52" : 13.8
  },
  "ARII" : 
  {
    "ticker" : "ARII",
    "name" : "American Railcar Industries, Inc.",
    "price" : 38.44,
    "change" : -0.05,
    "high" : 38.63,
    "low" : 37.98,
    "high52" : 57.93,
    "low52" : 33.02
  },
  "AMRB" : 
  {
    "ticker" : "AMRB",
    "name" : "American River Bankshares",
    "price" : 10.53,
    "change" : -0.06,
    "high" : 10.54,
    "low" : 10.45,
    "high52" : 11.19,
    "low52" : 9.29
  },
  "ASEI" : 
  {
    "ticker" : "ASEI",
    "name" : "American Science & Engineering, Inc.",
    "price" : 37.05,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 44.82,
    "low52" : 22.63
  },
  "AMSWA" : 
  {
    "ticker" : "AMSWA",
    "name" : "American Software, Inc.",
    "price" : 10.79,
    "change" : 0.21,
    "high" : 10.8,
    "low" : 10.54,
    "high52" : 11.94,
    "low52" : 8.56
  },
  "AMSC" : 
  {
    "ticker" : "AMSC",
    "name" : "American Superconductor Corporation",
    "price" : 6.98,
    "change" : -0.01,
    "high" : 7.08,
    "low" : 6.83,
    "high52" : 12.5,
    "low52" : 3.81
  },
  "AMWD" : 
  {
    "ticker" : "AMWD",
    "name" : "American Woodmark Corporation",
    "price" : 82.76,
    "change" : 1.21,
    "high" : 82.76,
    "low" : 80.18,
    "high52" : 89.89,
    "low52" : 57.04
  },
  "CRMT" : 
  {
    "ticker" : "CRMT",
    "name" : "America's Car-Mart, Inc.",
    "price" : 39.59,
    "change" : 0.71,
    "high" : 39.59,
    "low" : 38.6,
    "high52" : 43.06,
    "low52" : 19.49
  },
  "ABCB" : 
  {
    "ticker" : "ABCB",
    "name" : "Ameris Bancorp",
    "price" : 35.51,
    "change" : -0.26,
    "high" : 35.78,
    "low" : 35.04,
    "high52" : 36.2,
    "low52" : 24.96
  },
  "AMSF" : 
  {
    "ticker" : "AMSF",
    "name" : "Amerisafe, Inc.",
    "price" : 59.78,
    "change" : -0.34,
    "high" : 59.86,
    "low" : 58.82,
    "high52" : 64.97,
    "low52" : 46.4
  },
  "ASRV" : 
  {
    "ticker" : "ASRV",
    "name" : "AmeriServ Financial, Inc.",
    "price" : 3.24,
    "change" : 0.05,
    "high" : 3.31,
    "low" : 3.19,
    "high52" : 3.4,
    "low52" : 2.9
  },
  "ASRVP" : 
  {
    "ticker" : "ASRVP",
    "name" : "AmeriServ Financial Inc. - AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities, Series A",
    "price" : 27.2,
    "change" : 0.12,
    "high" : 27.25,
    "low" : 27.2,
    "high52" : 29,
    "low52" : 26.01
  },
  "ATLO" : 
  {
    "ticker" : "ATLO",
    "name" : "Ames National Corporation",
    "price" : 26.86,
    "change" : -0.25,
    "high" : 27.13,
    "low" : 26.78,
    "high52" : 28.86,
    "low52" : 22.36
  },
  "AMGN" : 
  {
    "ticker" : "AMGN",
    "name" : "Amgen, Inc.",
    "price" : 172.47,
    "change" : 5.92,
    "high" : 172.57,
    "low" : 165.93,
    "high52" : 176.64,
    "low52" : 130.09
  },
  "FOLD" : 
  {
    "ticker" : "FOLD",
    "name" : "Amicus Therapeutics, Inc.",
    "price" : 6.86,
    "change" : 0.32,
    "high" : 6.86,
    "low" : 6.41,
    "high52" : 18.4,
    "low52" : 4.98
  },
  "AMKR" : 
  {
    "ticker" : "AMKR",
    "name" : "Amkor Technology, Inc.",
    "price" : 8.89,
    "change" : 0.17,
    "high" : 8.91,
    "low" : 8.41,
    "high52" : 9.54,
    "low52" : 4.09
  },
  "AMPH" : 
  {
    "ticker" : "AMPH",
    "name" : "Amphastar Pharmaceuticals Inc",
    "price" : 18.48,
    "change" : 0.33,
    "high" : 18.5,
    "low" : 18.01,
    "high52" : 21.16,
    "low52" : 10.5
  },
  "IBUY" : 
  {
    "ticker" : "IBUY",
    "name" : "Amplify Online Retail ETF",
    "price" : 27,
    "change" : -0.2,
    "high" : 27,
    "low" : 27,
    "high52" : 28.4,
    "low52" : 22.94
  },
  "AMSG" : 
  {
    "ticker" : "AMSG",
    "name" : "Amsurg Corp",
    "price" : 69.47,
    "change" : 1.47,
    "high" : 69.57,
    "low" : 67.32,
    "high52" : 87.42,
    "low52" : 58.37
  },
  "AMSGP" : 
  {
    "ticker" : "AMSGP",
    "name" : "Amsurg Corp. - 5.250% Mandatory Convertible Preferred Stock, Series A-1",
    "price" : 130.8,
    "change" : 1.48,
    "high" : 131.07,
    "low" : 130.57,
    "high52" : 165.96,
    "low52" : 115.06
  },
  "ASYS" : 
  {
    "ticker" : "ASYS",
    "name" : "Amtech Systems, Inc.",
    "price" : 5.01,
    "change" : -0.1,
    "high" : 5.14,
    "low" : 5.01,
    "high52" : 8.4,
    "low52" : 4.12
  },
  "AFSI" : 
  {
    "ticker" : "AFSI",
    "name" : "AmTrust Financial Services Inc",
    "price" : 26.67,
    "change" : 0.31,
    "high" : 26.68,
    "low" : 26.08,
    "high52" : 35.63,
    "low52" : 23.55
  },
  "AMRS" : 
  {
    "ticker" : "AMRS",
    "name" : "Amyris Inc",
    "price" : 0.44,
    "change" : 0.01,
    "high" : 0.44,
    "low" : 0.41,
    "high52" : 2.57,
    "low52" : 0.31
  },
  "ADI" : 
  {
    "ticker" : "ADI",
    "name" : "Analog Devices, Inc.",
    "price" : 60.51,
    "change" : 0.89,
    "high" : 60.52,
    "low" : 59.01,
    "high52" : 66.91,
    "low52" : 47.24
  },
  "ALOG" : 
  {
    "ticker" : "ALOG",
    "name" : "Analogic Corporation",
    "price" : 89.82,
    "change" : 2.04,
    "high" : 90.18,
    "low" : 86.5,
    "high52" : 91.98,
    "low52" : 68.71
  },
  "AVXL" : 
  {
    "ticker" : "AVXL",
    "name" : "Anavex Life Sciences Corp.",
    "price" : 3.02,
    "change" : 0.01,
    "high" : 3.08,
    "low" : 3.01,
    "high52" : 14.84,
    "low52" : 2.91
  },
  "ANCB" : 
  {
    "ticker" : "ANCB",
    "name" : "Anchor Bancorp",
    "price" : 25.25,
    "change" : 0.71,
    "high" : 25.33,
    "low" : 24.5,
    "high52" : 26.94,
    "low52" : 21.36
  },
  "ANDA" : 
  {
    "ticker" : "ANDA",
    "name" : "Andina Acquisition Corp. II - Ordinary Shares",
    "price" : 9.85,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.05,
    "low52" : 9.4
  },
  "ANDAR" : 
  {
    "ticker" : "ANDAR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ANDAU" : 
  {
    "ticker" : "ANDAU",
    "name" : "Andina Acquisition Corp II",
    "price" : 10.1,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 11,
    "low52" : 9.8
  },
  "ANDAW" : 
  {
    "ticker" : "ANDAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ANGI" : 
  {
    "ticker" : "ANGI",
    "name" : "Angie's List Inc",
    "price" : 9.98,
    "change" : 0.14,
    "high" : 9.98,
    "low" : 9.51,
    "high52" : 11.25,
    "low52" : 4.91
  },
  "ANGO" : 
  {
    "ticker" : "ANGO",
    "name" : "AngioDynamics, Inc.",
    "price" : 16.74,
    "change" : 0.34,
    "high" : 16.77,
    "low" : 16.24,
    "high52" : 17.32,
    "low52" : 9.71
  },
  "ANIP" : 
  {
    "ticker" : "ANIP",
    "name" : "ANI Pharmaceuticals Inc",
    "price" : 62.4,
    "change" : 2.27,
    "high" : 62.42,
    "low" : 59.5,
    "high52" : 70.92,
    "low52" : 26.8
  },
  "ANIK" : 
  {
    "ticker" : "ANIK",
    "name" : "Anika Therapeutics Inc",
    "price" : 46.83,
    "change" : 0.92,
    "high" : 47.04,
    "low" : 45.25,
    "high52" : 54.96,
    "low52" : 30.93
  },
  "ANSS" : 
  {
    "ticker" : "ANSS",
    "name" : "ANSYS, Inc.",
    "price" : 93.57,
    "change" : 0.96,
    "high" : 93.57,
    "low" : 90.47,
    "high52" : 98.99,
    "low52" : 80.51
  },
  "ATRS" : 
  {
    "ticker" : "ATRS",
    "name" : "Antares Pharma Inc",
    "price" : 1.35,
    "change" : 0,
    "high" : 1.38,
    "low" : 1.34,
    "high52" : 2.03,
    "low52" : 0.67
  },
  "ANTH" : 
  {
    "ticker" : "ANTH",
    "name" : "Anthera Pharmaceuticals Inc",
    "price" : 3.16,
    "change" : 0.16,
    "high" : 3.17,
    "low" : 2.99,
    "high52" : 10,
    "low52" : 2.28
  },
  "ABAC" : 
  {
    "ticker" : "ABAC",
    "name" : "Aoxin Tianli Group Inc",
    "price" : 2,
    "change" : -0.04,
    "high" : 2.09,
    "low" : 1.51,
    "high52" : 2.09,
    "low52" : 1.51
  },
  "APIC" : 
  {
    "ticker" : "APIC",
    "name" : "Apigee Corp",
    "price" : 17.42,
    "change" : 0.03,
    "high" : 17.46,
    "low" : 17.37,
    "high52" : 17.66,
    "low52" : 5.35
  },
  "APOG" : 
  {
    "ticker" : "APOG",
    "name" : "Apogee Enterprises Inc",
    "price" : 45.83,
    "change" : 0.72,
    "high" : 46.07,
    "low" : 44.54,
    "high52" : 58.36,
    "low52" : 33.67
  },
  "APOL" : 
  {
    "ticker" : "APOL",
    "name" : "Apollo Education Group Inc",
    "price" : 8.26,
    "change" : -0.09,
    "high" : 8.4,
    "low" : 7.98,
    "high52" : 12.43,
    "low52" : 6.31
  },
  "AINV" : 
  {
    "ticker" : "AINV",
    "name" : "Apollo Investment Corp.",
    "price" : 6.01,
    "change" : -0.02,
    "high" : 6.03,
    "low" : 5.95,
    "high52" : 6.44,
    "low52" : 4.26
  },
  "AMEH" : 
  {
    "ticker" : "AMEH",
    "name" : "Apollo Medical Holdings Inc",
    "price" : 4.1,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 7.5,
    "low52" : 3.55
  },
  "APPF" : 
  {
    "ticker" : "APPF",
    "name" : "AppFolio Inc",
    "price" : 18.92,
    "change" : 0.58,
    "high" : 18.95,
    "low" : 17.91,
    "high52" : 19.93,
    "low52" : 11.07
  },
  "AAPL" : 
  {
    "ticker" : "AAPL",
    "name" : "Apple Inc.",
    "price" : 105.36,
    "change" : 2.23,
    "high" : 105.38,
    "low" : 102.53,
    "high52" : 123.82,
    "low52" : 89.47
  },
  "ARCI" : 
  {
    "ticker" : "ARCI",
    "name" : "Appliance Recycling Centers of America",
    "price" : 1,
    "change" : -0.04,
    "high" : 1.04,
    "low" : 0.99,
    "high52" : 1.8,
    "low52" : 0.54
  },
  "APDN" : 
  {
    "ticker" : "APDN",
    "name" : "Applied DNA Sciences Inc",
    "price" : 3.03,
    "change" : -0.05,
    "high" : 3.13,
    "low" : 3.02,
    "high52" : 9.7,
    "low52" : 2.35
  },
  "APDNW" : 
  {
    "ticker" : "APDNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGTC" : 
  {
    "ticker" : "AGTC",
    "name" : "Applied Genetic Technologies Corp",
    "price" : 12.81,
    "change" : 0.44,
    "high" : 12.94,
    "low" : 12.55,
    "high52" : 21.43,
    "low52" : 10.89
  },
  "AMAT" : 
  {
    "ticker" : "AMAT",
    "name" : "Applied Materials, Inc.",
    "price" : 29.74,
    "change" : 0.88,
    "high" : 29.77,
    "low" : 28.53,
    "high52" : 30.41,
    "low52" : 14.29
  },
  "AMCC" : 
  {
    "ticker" : "AMCC",
    "name" : "Applied Micro Circuits Corporation",
    "price" : 7.05,
    "change" : 0.03,
    "high" : 7.05,
    "low" : 6.9,
    "high52" : 7.68,
    "low52" : 4.93
  },
  "AAOI" : 
  {
    "ticker" : "AAOI",
    "name" : "Applied Optoelectronics Inc",
    "price" : 20.39,
    "change" : 0.76,
    "high" : 20.63,
    "low" : 18.7,
    "high52" : 21.59,
    "low52" : 8.08
  },
  "AREX" : 
  {
    "ticker" : "AREX",
    "name" : "Approach Resources Inc.",
    "price" : 3.64,
    "change" : 0.08,
    "high" : 3.75,
    "low" : 3.34,
    "high52" : 4.35,
    "low52" : 0.6
  },
  "APRI" : 
  {
    "ticker" : "APRI",
    "name" : "Apricus Biosciences Inc",
    "price" : 0.34,
    "change" : 0.01,
    "high" : 0.35,
    "low" : 0.32,
    "high52" : 1.87,
    "low52" : 0.28
  },
  "APVO" : 
  {
    "ticker" : "APVO",
    "name" : "Aptevo Therapeutics Inc",
    "price" : 2.57,
    "change" : 0.06,
    "high" : 2.61,
    "low" : 2.32,
    "high52" : 8.29,
    "low52" : 2.16
  },
  "APTO" : 
  {
    "ticker" : "APTO",
    "name" : "Aptose Biosciences Inc",
    "price" : 2.15,
    "change" : 0.01,
    "high" : 2.27,
    "low" : 2.04,
    "high52" : 6.4,
    "low52" : 1.92
  },
  "AQMS" : 
  {
    "ticker" : "AQMS",
    "name" : "Aqua Metals Inc",
    "price" : 8.58,
    "change" : -0.18,
    "high" : 8.8,
    "low" : 8.44,
    "high52" : 13.07,
    "low52" : 4.5
  },
  "AQXP" : 
  {
    "ticker" : "AQXP",
    "name" : "Aquinox Pharmaceuticals Inc",
    "price" : 12.27,
    "change" : 0.07,
    "high" : 12.54,
    "low" : 11.99,
    "high52" : 22.38,
    "low52" : 6.01
  },
  "AUMA" : 
  {
    "ticker" : "AUMA",
    "name" : "AR Capital Acquisition Corp",
    "price" : 10,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.04,
    "low52" : 8.75
  },
  "AUMAU" : 
  {
    "ticker" : "AUMAU",
    "name" : "AR Capital Acquisition Corp",
    "price" : 9.74,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 9.83,
    "low52" : 9.65
  },
  "AUMAW" : 
  {
    "ticker" : "AUMAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARDM" : 
  {
    "ticker" : "ARDM",
    "name" : "Aradigm Corporation",
    "price" : 4.35,
    "change" : -0.05,
    "high" : 4.45,
    "low" : 4.31,
    "high52" : 7.9,
    "low52" : 2.6
  },
  "ARLZ" : 
  {
    "ticker" : "ARLZ",
    "name" : "Aralez Pharmaceuticals Inc",
    "price" : 6.32,
    "change" : 0.45,
    "high" : 6.8,
    "low" : 5.61,
    "high52" : 10.19,
    "low52" : 3.1
  },
  "PETX" : 
  {
    "ticker" : "PETX",
    "name" : "Aratana Therapeutics Inc",
    "price" : 9.09,
    "change" : -0.04,
    "high" : 9.13,
    "low" : 8.6,
    "high52" : 19.99,
    "low52" : 2.56
  },
  "ABUS" : 
  {
    "ticker" : "ABUS",
    "name" : "Arbutus Biopharma Corp",
    "price" : 3.74,
    "change" : 0.08,
    "high" : 3.76,
    "low" : 3.6,
    "high52" : 7.72,
    "low52" : 2.72
  },
  "ARCW" : 
  {
    "ticker" : "ARCW",
    "name" : "ARC Group WorldWide Inc",
    "price" : 2.93,
    "change" : -0.16,
    "high" : 2.93,
    "low" : 2.17,
    "high52" : 3.5,
    "low52" : 1.05
  },
  "ABIO" : 
  {
    "ticker" : "ABIO",
    "name" : "Arca Biopharma Inc",
    "price" : 2.97,
    "change" : -0.13,
    "high" : 3.1,
    "low" : 2.93,
    "high52" : 6.97,
    "low52" : 2.73
  },
  "RKDA" : 
  {
    "ticker" : "RKDA",
    "name" : "Arcadia Biosciences Inc",
    "price" : 2.17,
    "change" : -0.01,
    "high" : 2.35,
    "low" : 2.06,
    "high52" : 6.97,
    "low52" : 1.1
  },
  "ARCB" : 
  {
    "ticker" : "ARCB",
    "name" : "ArcBest Corp",
    "price" : 18.91,
    "change" : 0.27,
    "high" : 19.06,
    "low" : 18.23,
    "high52" : 30.33,
    "low52" : 14.85
  },
  "ACGL" : 
  {
    "ticker" : "ACGL",
    "name" : "Arch Capital Group Ltd.",
    "price" : 81.43,
    "change" : 0.85,
    "high" : 81.46,
    "low" : 79.74,
    "high52" : 83.61,
    "low52" : 59.83
  },
  "APLP" : 
  {
    "ticker" : "APLP",
    "name" : "Archrock Partners LP",
    "price" : 14.06,
    "change" : -0.42,
    "high" : 14.27,
    "low" : 13.75,
    "high52" : 20.96,
    "low52" : 5.36
  },
  "ACAT" : 
  {
    "ticker" : "ACAT",
    "name" : "Arctic Cat Inc",
    "price" : 14.13,
    "change" : 0.01,
    "high" : 14.23,
    "low" : 13.54,
    "high52" : 25.73,
    "low52" : 8.9
  },
  "ARDX" : 
  {
    "ticker" : "ARDX",
    "name" : "Ardelyx Inc",
    "price" : 10.63,
    "change" : 0.11,
    "high" : 10.63,
    "low" : 10.21,
    "high52" : 22.48,
    "low52" : 6.36
  },
  "ARNA" : 
  {
    "ticker" : "ARNA",
    "name" : "Arena Pharmaceuticals, Inc.",
    "price" : 1.55,
    "change" : 0.07,
    "high" : 1.55,
    "low" : 1.49,
    "high52" : 2.99,
    "low52" : 1.3
  },
  "ARCC" : 
  {
    "ticker" : "ARCC",
    "name" : "Ares Capital Corporation",
    "price" : 15.83,
    "change" : -0.04,
    "high" : 15.95,
    "low" : 15.58,
    "high52" : 16.43,
    "low52" : 12.31
  },
  "AGII" : 
  {
    "ticker" : "AGII",
    "name" : "Argo Group International Holdings, Ltd.",
    "price" : 56.37,
    "change" : 0.64,
    "high" : 56.37,
    "low" : 55.42,
    "high52" : 60.36,
    "low52" : 41.55
  },
  "AGIIL" : 
  {
    "ticker" : "AGIIL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARGS" : 
  {
    "ticker" : "ARGS",
    "name" : "Argos Therapeutics Inc",
    "price" : 4.97,
    "change" : -0.06,
    "high" : 5.04,
    "low" : 4.87,
    "high52" : 13.97,
    "low52" : 1.61
  },
  "ARIS" : 
  {
    "ticker" : "ARIS",
    "name" : "ARI Network Services, Inc.",
    "price" : 4.44,
    "change" : 0.01,
    "high" : 4.57,
    "low" : 4.44,
    "high52" : 5.47,
    "low52" : 3.33
  },
  "ARIA" : 
  {
    "ticker" : "ARIA",
    "name" : "Ariad Pharmaceuticals, Inc.",
    "price" : 10.41,
    "change" : 0.23,
    "high" : 10.43,
    "low" : 9.78,
    "high52" : 10.85,
    "low52" : 4.37
  },
  "ARKR" : 
  {
    "ticker" : "ARKR",
    "name" : "Ark Restaurants Corp",
    "price" : 22.5,
    "change" : -0.75,
    "high" : 23.05,
    "low" : 22.5,
    "high52" : 24.96,
    "low52" : 20
  },
  "ARTX" : 
  {
    "ticker" : "ARTX",
    "name" : "Arotech Corporation",
    "price" : 2.87,
    "change" : 0.04,
    "high" : 2.88,
    "low" : 2.8,
    "high52" : 4.13,
    "low52" : 1.27
  },
  "ARWA" : 
  {
    "ticker" : "ARWA",
    "name" : "Arowana Inc. - Ordinary Shares",
    "price" : 10.11,
    "change" : 0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.5,
    "low52" : 9.74
  },
  "ARWAR" : 
  {
    "ticker" : "ARWAR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARWAU" : 
  {
    "ticker" : "ARWAU",
    "name" : "Arowana Inc. - Units",
    "price" : 10.02,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.05,
    "low52" : 10.01
  },
  "ARWAW" : 
  {
    "ticker" : "ARWAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARQL" : 
  {
    "ticker" : "ARQL",
    "name" : "ArQule, Inc.",
    "price" : 1.49,
    "change" : -0.02,
    "high" : 1.52,
    "low" : 1.47,
    "high52" : 2.65,
    "low52" : 1.37
  },
  "ARRY" : 
  {
    "ticker" : "ARRY",
    "name" : "Array Biopharma Inc",
    "price" : 3.61,
    "change" : 0.19,
    "high" : 3.62,
    "low" : 3.4,
    "high52" : 5.97,
    "low52" : 2.38
  },
  "ARRS" : 
  {
    "ticker" : "ARRS",
    "name" : "ARRIS International plc",
    "price" : 27.08,
    "change" : 0.35,
    "high" : 27.08,
    "low" : 26.34,
    "high52" : 32.93,
    "low52" : 20.05
  },
  "DWAT" : 
  {
    "ticker" : "DWAT",
    "name" : "Arrow Investments Trust",
    "price" : 10.12,
    "change" : -0.13,
    "high" : 10.12,
    "low" : 10.12,
    "high52" : 10.71,
    "low52" : 9.18
  },
  "AROW" : 
  {
    "ticker" : "AROW",
    "name" : "Arrow Financial Corporation",
    "price" : 32.85,
    "change" : 0.56,
    "high" : 32.86,
    "low" : 32.28,
    "high52" : 32.99,
    "low52" : 24.54
  },
  "ARWR" : 
  {
    "ticker" : "ARWR",
    "name" : "Arrowhead Pharmaceuticals Inc",
    "price" : 7.02,
    "change" : -0.14,
    "high" : 7.28,
    "low" : 6.8,
    "high52" : 9.36,
    "low52" : 3.07
  },
  "ARTNA" : 
  {
    "ticker" : "ARTNA",
    "name" : "Artesian Resources Corporation",
    "price" : 26.94,
    "change" : 0.51,
    "high" : 27.33,
    "low" : 26.48,
    "high52" : 35,
    "low52" : 21.32
  },
  "ARTW" : 
  {
    "ticker" : "ARTW",
    "name" : "Arts-Way Manufacturing Co. Inc.",
    "price" : 2.81,
    "change" : -0.04,
    "high" : 2.83,
    "low" : 2.81,
    "high52" : 4.39,
    "low52" : 2.46
  },
  "PUMP" : 
  {
    "ticker" : "PUMP",
    "name" : "Asante Solutions Inc",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ASBB" : 
  {
    "ticker" : "ASBB",
    "name" : "ASB Bancorp Inc",
    "price" : 24.81,
    "change" : -0.16,
    "high" : 24.97,
    "low" : 24.81,
    "high52" : 27.24,
    "low52" : 24.07
  },
  "ASNA" : 
  {
    "ticker" : "ASNA",
    "name" : "Ascena Retail Group Inc",
    "price" : 7.72,
    "change" : 0.14,
    "high" : 7.78,
    "low" : 7.42,
    "high52" : 14.76,
    "low52" : 6.33
  },
  "ASND" : 
  {
    "ticker" : "ASND",
    "name" : "Ascendis Pharma A/S",
    "price" : 19.9,
    "change" : 0.27,
    "high" : 19.9,
    "low" : 19,
    "high52" : 20.73,
    "low52" : 11.92
  },
  "ASCMA" : 
  {
    "ticker" : "ASCMA",
    "name" : "Ascent Capital Group Inc",
    "price" : 21.38,
    "change" : -0.08,
    "high" : 21.54,
    "low" : 20.95,
    "high52" : 32.17,
    "low52" : 7.77
  },
  "APWC" : 
  {
    "ticker" : "APWC",
    "name" : "Asia Pacific Wire & Cable",
    "price" : 2.35,
    "change" : 0.13,
    "high" : 2.36,
    "low" : 2.35,
    "high52" : 2.8,
    "low52" : 1.09
  },
  "ASML" : 
  {
    "ticker" : "ASML",
    "name" : "ASML Holding NV (ADR)",
    "price" : 103.2,
    "change" : 1.49,
    "high" : 103.21,
    "low" : 100.93,
    "high52" : 111.58,
    "low52" : 77.17
  },
  "AZPN" : 
  {
    "ticker" : "AZPN",
    "name" : "Aspen Technology, Inc.",
    "price" : 45.73,
    "change" : 0.29,
    "high" : 45.76,
    "low" : 44.96,
    "high52" : 46.59,
    "low52" : 29.25
  },
  "ASMB" : 
  {
    "ticker" : "ASMB",
    "name" : "Assembly Biosciences Inc",
    "price" : 7.2,
    "change" : 0.02,
    "high" : 7.25,
    "low" : 6.99,
    "high52" : 15.44,
    "low52" : 4.33
  },
  "ASFI" : 
  {
    "ticker" : "ASFI",
    "name" : "Asta Funding, Inc.",
    "price" : 11.07,
    "change" : -0.28,
    "high" : 11.38,
    "low" : 11.01,
    "high52" : 11.97,
    "low52" : 6.82
  },
  "ASTE" : 
  {
    "ticker" : "ASTE",
    "name" : "Astec Industries, Inc.",
    "price" : 56.03,
    "change" : 0.7,
    "high" : 56.36,
    "low" : 55.21,
    "high52" : 62.75,
    "low52" : 30.76
  },
  "ATRO" : 
  {
    "ticker" : "ATRO",
    "name" : "Astronics Corporation",
    "price" : 42.82,
    "change" : -0.19,
    "high" : 43.42,
    "low" : 41.71,
    "high52" : 48,
    "low52" : 24.75
  },
  "ALOT" : 
  {
    "ticker" : "ALOT",
    "name" : "AstroNova Inc",
    "price" : 15.5,
    "change" : 0,
    "high" : 15.66,
    "low" : 15.12,
    "high52" : 16.41,
    "low52" : 11.18
  },
  "ASTC" : 
  {
    "ticker" : "ASTC",
    "name" : "Astrotech Corp",
    "price" : 1.96,
    "change" : 0.12,
    "high" : 2.03,
    "low" : 1.85,
    "high52" : 3.15,
    "low52" : 1.05
  },
  "ASUR" : 
  {
    "ticker" : "ASUR",
    "name" : "Asure Software Inc",
    "price" : 5.5,
    "change" : 0.12,
    "high" : 5.5,
    "low" : 5.39,
    "high52" : 6.68,
    "low52" : 4.28
  },
  "ATAI" : 
  {
    "ticker" : "ATAI",
    "name" : "ATA Inc.(ADR)",
    "price" : 4.44,
    "change" : -0.46,
    "high" : 4.88,
    "low" : 4.44,
    "high52" : 7.32,
    "low52" : 2.25
  },
  "ATRA" : 
  {
    "ticker" : "ATRA",
    "name" : "Atara Biotherapeutics Inc",
    "price" : 20.81,
    "change" : 0.48,
    "high" : 20.85,
    "low" : 19.67,
    "high52" : 49.94,
    "low52" : 13.31
  },
  "ATHN" : 
  {
    "ticker" : "ATHN",
    "name" : "athenahealth, Inc",
    "price" : 121.72,
    "change" : 1.6,
    "high" : 121.9,
    "low" : 119.82,
    "high52" : 170.42,
    "low52" : 114.59
  },
  "ATHX" : 
  {
    "ticker" : "ATHX",
    "name" : "Athersys, Inc.",
    "price" : 1.99,
    "change" : 0.08,
    "high" : 2.04,
    "low" : 1.96,
    "high52" : 2.9,
    "low52" : 0.94
  },
  "AAPC" : 
  {
    "ticker" : "AAPC",
    "name" : "Atlantic Alliance Partnership Corp",
    "price" : 10.4,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.6,
    "low52" : 9.98
  },
  "AAME" : 
  {
    "ticker" : "AAME",
    "name" : "Atlantic American Corporation",
    "price" : 3.43,
    "change" : -0.13,
    "high" : 3.57,
    "low" : 3.36,
    "high52" : 5,
    "low52" : 3.12
  },
  "ACBI" : 
  {
    "ticker" : "ACBI",
    "name" : "Atlantic Capital Bancshares Inc",
    "price" : 15.43,
    "change" : 0.13,
    "high" : 15.43,
    "low" : 15.1,
    "high52" : 17.5,
    "low52" : 11.55
  },
  "ACFC" : 
  {
    "ticker" : "ACFC",
    "name" : "Atlantic Coast Financial Corp",
    "price" : 6.5,
    "change" : 0.06,
    "high" : 6.59,
    "low" : 6.44,
    "high52" : 6.95,
    "low52" : 5.03
  },
  "ABY" : 
  {
    "ticker" : "ABY",
    "name" : "Atlantica Yield PLC",
    "price" : 18.92,
    "change" : -0.13,
    "high" : 19.1,
    "low" : 18.73,
    "high52" : 21.83,
    "low52" : 13.11
  },
  "ATLC" : 
  {
    "ticker" : "ATLC",
    "name" : "Atlanticus Holdings Corp",
    "price" : 3.02,
    "change" : -0.01,
    "high" : 3.02,
    "low" : 3.02,
    "high52" : 3.84,
    "low52" : 2.58
  },
  "AAWW" : 
  {
    "ticker" : "AAWW",
    "name" : "Atlas Air Worldwide Holdings, Inc.",
    "price" : 38.79,
    "change" : 0.23,
    "high" : 38.79,
    "low" : 37.91,
    "high52" : 57.77,
    "low52" : 31.99
  },
  "AFH" : 
  {
    "ticker" : "AFH",
    "name" : "Atlas Financial Holdings Inc",
    "price" : 17.35,
    "change" : 0.05,
    "high" : 17.36,
    "low" : 17.15,
    "high52" : 21.13,
    "low52" : 15.2
  },
  "TEAM" : 
  {
    "ticker" : "TEAM",
    "name" : "Atlassian Corporation PLC",
    "price" : 30,
    "change" : 0.52,
    "high" : 30.01,
    "low" : 28.96,
    "high52" : 32.54,
    "low52" : 16.92
  },
  "ATNI" : 
  {
    "ticker" : "ATNI",
    "name" : "ATN International Inc",
    "price" : 67.04,
    "change" : 2.01,
    "high" : 67.19,
    "low" : 64.49,
    "high52" : 83.8,
    "low52" : 62.7
  },
  "ATMR" : 
  {
    "ticker" : "ATMR",
    "name" : "Atomera Inc",
    "price" : 9.13,
    "change" : -0.19,
    "high" : 9.6,
    "low" : 9.01,
    "high52" : 10.25,
    "low52" : 7.78
  },
  "ATOS" : 
  {
    "ticker" : "ATOS",
    "name" : "Atossa Genetics Inc",
    "price" : 2.07,
    "change" : 0.02,
    "high" : 2.09,
    "low" : 2.01,
    "high52" : 18.45,
    "low52" : 0.23
  },
  "ATRC" : 
  {
    "ticker" : "ATRC",
    "name" : "AtriCure Inc.",
    "price" : 16.44,
    "change" : 0.31,
    "high" : 16.53,
    "low" : 16.02,
    "high52" : 26.88,
    "low52" : 13.44
  },
  "ATRI" : 
  {
    "ticker" : "ATRI",
    "name" : "Atrion Corporation",
    "price" : 435,
    "change" : -7.56,
    "high" : 446.39,
    "low" : 423.13,
    "high52" : 490.45,
    "low52" : 343.5
  },
  "ATTU" : 
  {
    "ticker" : "ATTU",
    "name" : "Attunity Ltd",
    "price" : 7.7,
    "change" : -0.26,
    "high" : 7.96,
    "low" : 7.68,
    "high52" : 14.89,
    "low52" : 4.62
  },
  "LIFE" : 
  {
    "ticker" : "LIFE",
    "name" : "aTyr Pharma Inc",
    "price" : 3.12,
    "change" : 0.04,
    "high" : 3.16,
    "low" : 3.02,
    "high52" : 19.67,
    "low52" : 2.48
  },
  "AUBN" : 
  {
    "ticker" : "AUBN",
    "name" : "Auburn National Bancorporation Inc",
    "price" : 28.5,
    "change" : -0.13,
    "high" : 28.5,
    "low" : 28.5,
    "high52" : 33,
    "low52" : 24.06
  },
  "BOLD" : 
  {
    "ticker" : "BOLD",
    "name" : "Audentes Therapeutics Inc",
    "price" : 14.78,
    "change" : -0.05,
    "high" : 15.05,
    "low" : 14.5,
    "high52" : 19,
    "low52" : 13.06
  },
  "AUDC" : 
  {
    "ticker" : "AUDC",
    "name" : "AudioCodes Ltd.",
    "price" : 5.51,
    "change" : 0.04,
    "high" : 5.54,
    "low" : 5.33,
    "high52" : 5.75,
    "low52" : 3.12
  },
  "AUPH" : 
  {
    "ticker" : "AUPH",
    "name" : "Aurinia Pharmaceuticals Inc",
    "price" : 2.13,
    "change" : -0.02,
    "high" : 2.2,
    "low" : 2.11,
    "high52" : 4.49,
    "low52" : 1.42
  },
  "EARS" : 
  {
    "ticker" : "EARS",
    "name" : "Auris Medical Holding AG",
    "price" : 1.67,
    "change" : -0.15,
    "high" : 1.92,
    "low" : 1.65,
    "high52" : 7.96,
    "low52" : 1.55
  },
  "ABTL" : 
  {
    "ticker" : "ABTL",
    "name" : "Autobytel Inc.",
    "price" : 16.05,
    "change" : 0.15,
    "high" : 16.12,
    "low" : 15.66,
    "high52" : 25,
    "low52" : 12.33
  },
  "ADSK" : 
  {
    "ticker" : "ADSK",
    "name" : "Autodesk, Inc.",
    "price" : 67.11,
    "change" : 0.27,
    "high" : 67.47,
    "low" : 65.39,
    "high52" : 69.21,
    "low52" : 41.6
  },
  "AGMX" : 
  {
    "ticker" : "AGMX",
    "name" : "Autogenomics Inc",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ADP" : 
  {
    "ticker" : "ADP",
    "name" : "Automatic Data Processing",
    "price" : 88,
    "change" : 1.43,
    "high" : 88,
    "low" : 86.33,
    "high52" : 96,
    "low52" : 76.65
  },
  "AVEO" : 
  {
    "ticker" : "AVEO",
    "name" : "AVEO Pharmaceuticals, Inc.",
    "price" : 0.87,
    "change" : -0.01,
    "high" : 0.89,
    "low" : 0.85,
    "high52" : 1.57,
    "low52" : 0.82
  },
  "AVXS" : 
  {
    "ticker" : "AVXS",
    "name" : "AveXis Inc",
    "price" : 33.04,
    "change" : 0.11,
    "high" : 33.52,
    "low" : 32.66,
    "high52" : 47.76,
    "low52" : 16.11
  },
  "AVNW" : 
  {
    "ticker" : "AVNW",
    "name" : "Aviat Networks Inc",
    "price" : 8.22,
    "change" : -0.13,
    "high" : 8.48,
    "low" : 8.11,
    "high52" : 14.64,
    "low52" : 5.71
  },
  "AVID" : 
  {
    "ticker" : "AVID",
    "name" : "Avid Technology, Inc.",
    "price" : 7.96,
    "change" : 0.2,
    "high" : 8.01,
    "low" : 7.58,
    "high52" : 9.78,
    "low52" : 5.26
  },
  "AVGR" : 
  {
    "ticker" : "AVGR",
    "name" : "Avinger Inc",
    "price" : 4.25,
    "change" : 0.07,
    "high" : 4.3,
    "low" : 4.12,
    "high52" : 25.11,
    "low52" : 3.55
  },
  "AVIR" : 
  {
    "ticker" : "AVIR",
    "name" : "Aviragen Therapeutics Inc",
    "price" : 1.44,
    "change" : 0.08,
    "high" : 1.44,
    "low" : 1.35,
    "high52" : 2.31,
    "low52" : 1.23
  },
  "CAR" : 
  {
    "ticker" : "CAR",
    "name" : "Avis Budget Group Inc.",
    "price" : 36.23,
    "change" : 0.06,
    "high" : 36.34,
    "low" : 35.12,
    "high52" : 53.04,
    "low52" : 21.73
  },
  "AWRE" : 
  {
    "ticker" : "AWRE",
    "name" : "Aware, Inc.",
    "price" : 5.41,
    "change" : 0.16,
    "high" : 5.43,
    "low" : 5.17,
    "high52" : 5.5,
    "low52" : 2.81
  },
  "ACLS" : 
  {
    "ticker" : "ACLS",
    "name" : "Axcelis Technologies Inc",
    "price" : 12.09,
    "change" : 0.09,
    "high" : 12.15,
    "low" : 11.82,
    "high52" : 13.72,
    "low52" : 7.16
  },
  "AXGN" : 
  {
    "ticker" : "AXGN",
    "name" : "AxoGen, Inc.",
    "price" : 8.25,
    "change" : -0.05,
    "high" : 8.49,
    "low" : 7.81,
    "high52" : 9.88,
    "low52" : 3.83
  },
  "AXSM" : 
  {
    "ticker" : "AXSM",
    "name" : "Axsome Therapeutics Inc",
    "price" : 7.4,
    "change" : 0.13,
    "high" : 7.7,
    "low" : 7.18,
    "high52" : 15.74,
    "low52" : 5.37
  },
  "AXTI" : 
  {
    "ticker" : "AXTI",
    "name" : "AXT Inc",
    "price" : 4.13,
    "change" : -0.02,
    "high" : 4.2,
    "low" : 3.85,
    "high52" : 4.52,
    "low52" : 1.9
  },
  "AZRX" : 
  {
    "ticker" : "AZRX",
    "name" : "AzurRx BioPharma Inc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BCOM" : 
  {
    "ticker" : "BCOM",
    "name" : "B Communications Ltd",
    "price" : 23.69,
    "change" : -0.15,
    "high" : 24.38,
    "low" : 23.68,
    "high52" : 31.86,
    "low52" : 18.92
  },
  "RILY" : 
  {
    "ticker" : "RILY",
    "name" : "B. Riley Financial Inc",
    "price" : 12,
    "change" : -0.57,
    "high" : 12.34,
    "low" : 11.41,
    "high52" : 13.23,
    "low52" : 8.59
  },
  "BOSC" : 
  {
    "ticker" : "BOSC",
    "name" : "BOS Better OnLine Sol (USA)",
    "price" : 2.38,
    "change" : 0.03,
    "high" : 2.48,
    "low" : 2.24,
    "high52" : 4.85,
    "low52" : 1.6
  },
  "BEAV" : 
  {
    "ticker" : "BEAV",
    "name" : "B/E Aerospace Inc",
    "price" : 50.84,
    "change" : 0.26,
    "high" : 50.84,
    "low" : 49.92,
    "high52" : 52.87,
    "low52" : 36.38
  },
  "BIDU" : 
  {
    "ticker" : "BIDU",
    "name" : "Baidu Inc (ADR)",
    "price" : 184.2,
    "change" : 2.1,
    "high" : 184.92,
    "low" : 177.33,
    "high52" : 217.97,
    "low52" : 130.77
  },
  "BCPC" : 
  {
    "ticker" : "BCPC",
    "name" : "Balchem Corporation",
    "price" : 67.28,
    "change" : 0.74,
    "high" : 67.32,
    "low" : 66.33,
    "high52" : 70.91,
    "low52" : 53.11
  },
  "BWINA" : 
  {
    "ticker" : "BWINA",
    "name" : "Baldwin & Lyons Inc",
    "price" : 24.41,
    "change" : -0.55,
    "high" : 24.94,
    "low" : 24.41,
    "high52" : 25.3,
    "low52" : 21.04
  },
  "BWINB" : 
  {
    "ticker" : "BWINB",
    "name" : "Baldwin & Lyons Inc",
    "price" : 26.23,
    "change" : 0.05,
    "high" : 26.25,
    "low" : 25.84,
    "high52" : 27.25,
    "low52" : 21.27
  },
  "BLDP" : 
  {
    "ticker" : "BLDP",
    "name" : "Ballard Power Systems Inc. (USA)",
    "price" : 2.04,
    "change" : 0.03,
    "high" : 2.04,
    "low" : 2,
    "high52" : 2.38,
    "low52" : 1.11
  },
  "BANF" : 
  {
    "ticker" : "BANF",
    "name" : "BancFirst Corporation",
    "price" : 69.8,
    "change" : 0.01,
    "high" : 70.01,
    "low" : 69.3,
    "high52" : 71.14,
    "low52" : 51.14
  },
  "BANFP" : 
  {
    "ticker" : "BANFP",
    "name" : "BancFirst Corporation - 7.2% Cumulative Trust Preferred Securities",
    "price" : 28.18,
    "change" : 0.78,
    "high" : 28.18,
    "low" : 27.45,
    "high52" : 29.93,
    "low52" : 26.2
  },
  "BKMU" : 
  {
    "ticker" : "BKMU",
    "name" : "Bank Mutual Corporation",
    "price" : 7.73,
    "change" : 0.02,
    "high" : 7.79,
    "low" : 7.63,
    "high52" : 8.49,
    "low52" : 7
  },
  "BOCH" : 
  {
    "ticker" : "BOCH",
    "name" : "Bank of Commerce Holdings",
    "price" : 6.89,
    "change" : 0.02,
    "high" : 6.9,
    "low" : 6.85,
    "high52" : 7.39,
    "low52" : 5.05
  },
  "BMRC" : 
  {
    "ticker" : "BMRC",
    "name" : "Bank of Marin Bancorp",
    "price" : 49,
    "change" : 0.17,
    "high" : 49.09,
    "low" : 48.6,
    "high52" : 56.77,
    "low52" : 45.65
  },
  "BKSC" : 
  {
    "ticker" : "BKSC",
    "name" : "Bank of SC Corporation",
    "price" : 17.62,
    "change" : 0.3,
    "high" : 17.62,
    "low" : 17.34,
    "high52" : 18.23,
    "low52" : 14.05
  },
  "BOTJ" : 
  {
    "ticker" : "BOTJ",
    "name" : "Bank of the James Financial Group, Inc.",
    "price" : 12.25,
    "change" : 0,
    "high" : 12.25,
    "low" : 12.08,
    "high52" : 15,
    "low52" : 11.04
  },
  "OZRK" : 
  {
    "ticker" : "OZRK",
    "name" : "Bank Of The Ozarks Inc",
    "price" : 39.38,
    "change" : 0.46,
    "high" : 39.38,
    "low" : 38.44,
    "high52" : 54.96,
    "low52" : 33.51
  },
  "BFIN" : 
  {
    "ticker" : "BFIN",
    "name" : "BankFinancial Corporation",
    "price" : 12.34,
    "change" : 0.09,
    "high" : 12.46,
    "low" : 12.24,
    "high52" : 13.29,
    "low52" : 11.38
  },
  "BWFG" : 
  {
    "ticker" : "BWFG",
    "name" : "Bankwell Financial Group Inc",
    "price" : 22.94,
    "change" : -0.01,
    "high" : 23,
    "low" : 22.91,
    "high52" : 24.85,
    "low52" : 17.99
  },
  "BANR" : 
  {
    "ticker" : "BANR",
    "name" : "Banner Corporation",
    "price" : 44.21,
    "change" : 0.83,
    "high" : 44.25,
    "low" : 42.94,
    "high52" : 53.55,
    "low52" : 35.39
  },
  "BZUN" : 
  {
    "ticker" : "BZUN",
    "name" : "Baozun Inc (ADR)",
    "price" : 13.73,
    "change" : 0.58,
    "high" : 13.98,
    "low" : 12.26,
    "high52" : 15.59,
    "low52" : 4.5
  },
  "TAPR" : 
  {
    "ticker" : "TAPR",
    "name" : "Barclays PLC - Barclays Inverse US Treasury Composite ETN",
    "price" : 18.64,
    "change" : 0.96,
    "high" : 18.79,
    "low" : 18.79,
    "high52" : 35.78,
    "low52" : 14.9
  },
  "BHAC" : 
  {
    "ticker" : "BHAC",
    "name" : "Barington/Hilco Acquisition Corp.",
    "price" : 10.1,
    "change" : 0.05,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.8,
    "low52" : 9.65
  },
  "BHACR" : 
  {
    "ticker" : "BHACR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BHACU" : 
  {
    "ticker" : "BHACU",
    "name" : "Barington/Hilco Acquisition Corp",
    "price" : 9.99,
    "change" : -0.01,
    "high" : 10.02,
    "low" : 9.99,
    "high52" : 10.02,
    "low52" : 9.99
  },
  "BHACW" : 
  {
    "ticker" : "BHACW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BBSI" : 
  {
    "ticker" : "BBSI",
    "name" : "Barrett Business Services, Inc.",
    "price" : 46.63,
    "change" : 0.44,
    "high" : 46.73,
    "low" : 41.99,
    "high52" : 53,
    "low52" : 22.55
  },
  "BSET" : 
  {
    "ticker" : "BSET",
    "name" : "Bassett Furniture Industries Inc.",
    "price" : 24.88,
    "change" : 0.29,
    "high" : 24.99,
    "low" : 24.56,
    "high52" : 33.68,
    "low52" : 22.97
  },
  "BYBK" : 
  {
    "ticker" : "BYBK",
    "name" : "Bay Bancorp Inc",
    "price" : 5.19,
    "change" : 0.02,
    "high" : 5.26,
    "low" : 5.14,
    "high52" : 5.49,
    "low52" : 4.57
  },
  "BV" : 
  {
    "ticker" : "BV",
    "name" : "Bazaarvoice Inc",
    "price" : 4.64,
    "change" : 0.09,
    "high" : 4.7,
    "low" : 4.5,
    "high52" : 5.38,
    "low52" : 2.82
  },
  "BCBP" : 
  {
    "ticker" : "BCBP",
    "name" : "BCB Bancorp, Inc.",
    "price" : 11,
    "change" : 0.11,
    "high" : 11,
    "low" : 10.88,
    "high52" : 11.34,
    "low52" : 9.7
  },
  "BECN" : 
  {
    "ticker" : "BECN",
    "name" : "Beacon Roofing Supply, Inc.",
    "price" : 42.97,
    "change" : -0.34,
    "high" : 43.27,
    "low" : 42.42,
    "high52" : 48.96,
    "low52" : 32.02
  },
  "BSF" : 
  {
    "ticker" : "BSF",
    "name" : "Bear State Financial Inc",
    "price" : 9.33,
    "change" : 0.11,
    "high" : 9.4,
    "low" : 9.21,
    "high52" : 11.39,
    "low52" : 7.61
  },
  "BBGI" : 
  {
    "ticker" : "BBGI",
    "name" : "Beasley Broadcast Group Inc",
    "price" : 5.47,
    "change" : 0.33,
    "high" : 5.55,
    "low" : 5.33,
    "high52" : 5.93,
    "low52" : 2.75
  },
  "BEBE" : 
  {
    "ticker" : "BEBE",
    "name" : "bebe stores, inc.",
    "price" : 0.67,
    "change" : -0.02,
    "high" : 0.7,
    "low" : 0.65,
    "high52" : 1.26,
    "low52" : 0.29
  },
  "BBBY" : 
  {
    "ticker" : "BBBY",
    "name" : "Bed Bath & Beyond Inc.",
    "price" : 44.1,
    "change" : 0.62,
    "high" : 44.16,
    "low" : 42.99,
    "high52" : 62.97,
    "low52" : 41.15
  },
  "BGNE" : 
  {
    "ticker" : "BGNE",
    "name" : "Beigene Ltd (ADR)",
    "price" : 31.4,
    "change" : 0.93,
    "high" : 31.48,
    "low" : 30.28,
    "high52" : 35.6,
    "low52" : 22.51
  },
  "BELFA" : 
  {
    "ticker" : "BELFA",
    "name" : "Bel Fuse, Inc.",
    "price" : 19.57,
    "change" : 0.36,
    "high" : 19.78,
    "low" : 19.45,
    "high52" : 21.8,
    "low52" : 9.69
  },
  "BELFB" : 
  {
    "ticker" : "BELFB",
    "name" : "Bel Fuse, Inc.",
    "price" : 23.43,
    "change" : 0.03,
    "high" : 23.44,
    "low" : 23.13,
    "high52" : 23.73,
    "low52" : 13.31
  },
  "BLPH" : 
  {
    "ticker" : "BLPH",
    "name" : "Bellerophon Therapeutics Inc",
    "price" : 1.38,
    "change" : 0,
    "high" : 1.4,
    "low" : 1.37,
    "high52" : 7.64,
    "low52" : 1.09
  },
  "BLCM" : 
  {
    "ticker" : "BLCM",
    "name" : "Bellicum Pharmaceuticals Inc",
    "price" : 18.73,
    "change" : 0.87,
    "high" : 18.74,
    "low" : 17.51,
    "high52" : 23.84,
    "low52" : 7.24
  },
  "BNCL" : 
  {
    "ticker" : "BNCL",
    "name" : "Beneficial Bancorp Inc",
    "price" : 14.96,
    "change" : 0.13,
    "high" : 14.97,
    "low" : 14.75,
    "high52" : 15.12,
    "low52" : 12.3
  },
  "BNFT" : 
  {
    "ticker" : "BNFT",
    "name" : "Benefitfocus Inc",
    "price" : 40.5,
    "change" : 0.51,
    "high" : 40.85,
    "low" : 39.57,
    "high52" : 44.98,
    "low52" : 21.04
  },
  "BNTC" : 
  {
    "ticker" : "BNTC",
    "name" : "Benitec Biopharma Ltd (ADR)",
    "price" : 1.6,
    "change" : -0.06,
    "high" : 1.61,
    "low" : 1.58,
    "high52" : 7.5,
    "low52" : 1.2
  },
  "BNTCW" : 
  {
    "ticker" : "BNTCW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BGCP" : 
  {
    "ticker" : "BGCP",
    "name" : "BGC Partners, Inc.",
    "price" : 9.07,
    "change" : 0.05,
    "high" : 9.1,
    "low" : 8.94,
    "high52" : 9.9,
    "low52" : 7.8
  },
  "BGFV" : 
  {
    "ticker" : "BGFV",
    "name" : "Big 5 Sporting Goods Corporation",
    "price" : 14.11,
    "change" : 0.01,
    "high" : 14.2,
    "low" : 13.97,
    "high52" : 14.2,
    "low52" : 8.15
  },
  "ORPN" : 
  {
    "ticker" : "ORPN",
    "name" : "Bio Blast Pharma Ltd",
    "price" : 1.71,
    "change" : 0.04,
    "high" : 1.79,
    "low" : 1.71,
    "high52" : 7.95,
    "low52" : 1.5
  },
  "BASI" : 
  {
    "ticker" : "BASI",
    "name" : "Bioanalytical Systems, Inc.",
    "price" : 1.15,
    "change" : 0.01,
    "high" : 1.15,
    "low" : 1.13,
    "high52" : 1.87,
    "low52" : 0.9
  },
  "BIOC" : 
  {
    "ticker" : "BIOC",
    "name" : "Biocept Inc",
    "price" : 0.58,
    "change" : -0.01,
    "high" : 0.59,
    "low" : 0.58,
    "high52" : 2.76,
    "low52" : 0.49
  },
  "BCRX" : 
  {
    "ticker" : "BCRX",
    "name" : "BioCryst Pharmaceuticals, Inc.",
    "price" : 4.37,
    "change" : 0.04,
    "high" : 4.39,
    "low" : 4.25,
    "high52" : 14,
    "low52" : 1.63
  },
  "BIOD" : 
  {
    "ticker" : "BIOD",
    "name" : "Biodel Inc",
    "price" : 0.42,
    "change" : -0.01,
    "high" : 0.46,
    "low" : 0.41,
    "high52" : 0.78,
    "low52" : 0.22
  },
  "BDSI" : 
  {
    "ticker" : "BDSI",
    "name" : "BioDelivery Sciences International, Inc.",
    "price" : 2.58,
    "change" : 0.07,
    "high" : 2.6,
    "low" : 2.5,
    "high52" : 7.79,
    "low52" : 1.86
  },
  "BIIB" : 
  {
    "ticker" : "BIIB",
    "name" : "Biogen Inc",
    "price" : 302.51,
    "change" : 6.41,
    "high" : 303.13,
    "low" : 293.83,
    "high52" : 333.65,
    "low52" : 223.02
  },
  "BIOL" : 
  {
    "ticker" : "BIOL",
    "name" : "BIOLASE Inc",
    "price" : 1.86,
    "change" : -0.02,
    "high" : 1.88,
    "low" : 1.79,
    "high52" : 1.9,
    "low52" : 0.6
  },
  "BLFS" : 
  {
    "ticker" : "BLFS",
    "name" : "BioLife Solutions Inc",
    "price" : 1.85,
    "change" : 0.1,
    "high" : 1.85,
    "low" : 1.71,
    "high52" : 3.58,
    "low52" : 1.46
  },
  "BOLT" : 
  {
    "ticker" : "BOLT",
    "name" : "BioLight Life Sciences Ltd. Ordinary Shares",
    "price" : 5.6,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BLRX" : 
  {
    "ticker" : "BLRX",
    "name" : "Bioline RX Ltd",
    "price" : 0.89,
    "change" : -0.03,
    "high" : 0.94,
    "low" : 0.88,
    "high52" : 1.88,
    "low52" : 0.71
  },
  "BMRN" : 
  {
    "ticker" : "BMRN",
    "name" : "BioMarin Pharmaceutical Inc.",
    "price" : 95.64,
    "change" : 1.61,
    "high" : 95.71,
    "low" : 93,
    "high52" : 133.94,
    "low52" : 62.12
  },
  "BMRA" : 
  {
    "ticker" : "BMRA",
    "name" : "Biomerica, Inc.",
    "price" : 2.7,
    "change" : 0.1,
    "high" : 2.7,
    "low" : 2.65,
    "high52" : 3.38,
    "low52" : 0.77
  },
  "BVXV" : 
  {
    "ticker" : "BVXV",
    "name" : "BiondVax Pharmaceuticals Ltd (ADR)",
    "price" : 3.54,
    "change" : -0.34,
    "high" : 3.89,
    "low" : 3.54,
    "high52" : 4.1,
    "low52" : 3.22
  },
  "BVXVW" : 
  {
    "ticker" : "BVXVW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BPTH" : 
  {
    "ticker" : "BPTH",
    "name" : "Bio-Path Holdings Inc",
    "price" : 1.42,
    "change" : 0.02,
    "high" : 1.43,
    "low" : 1.37,
    "high52" : 3.19,
    "low52" : 1
  },
  "BIOS" : 
  {
    "ticker" : "BIOS",
    "name" : "BioScrip Inc",
    "price" : 2.69,
    "change" : 0.04,
    "high" : 2.71,
    "low" : 2.58,
    "high52" : 3.09,
    "low52" : 1.19
  },
  "BBC" : 
  {
    "ticker" : "BBC",
    "name" : "BioShares Biotechnology Clinical Trials Fund",
    "price" : 20.83,
    "change" : 0,
    "high" : 20.83,
    "low" : 20.05,
    "high52" : 35.58,
    "low52" : 16.06
  },
  "BBP" : 
  {
    "ticker" : "BBP",
    "name" : "BioShares Biotechnology Products Fund",
    "price" : 31.74,
    "change" : -0.11,
    "high" : 31.74,
    "low" : 30.81,
    "high52" : 33.91,
    "low52" : 21.47
  },
  "BSTC" : 
  {
    "ticker" : "BSTC",
    "name" : "BioSpecifics Technologies Corp.",
    "price" : 36.95,
    "change" : 0.41,
    "high" : 37.19,
    "low" : 36.16,
    "high52" : 63.19,
    "low52" : 30.7
  },
  "BSTG" : 
  {
    "ticker" : "BSTG",
    "name" : "Biostage Inc",
    "price" : 1.08,
    "change" : -0.02,
    "high" : 1.1,
    "low" : 1.08,
    "high52" : 3.47,
    "low52" : 0.53
  },
  "BSPM" : 
  {
    "ticker" : "BSPM",
    "name" : "Biostar Pharmaceuticals Inc",
    "price" : 2.07,
    "change" : 0.04,
    "high" : 2.13,
    "low" : 2.04,
    "high52" : 6.59,
    "low52" : 1.08
  },
  "TECH" : 
  {
    "ticker" : "TECH",
    "name" : "BIO-TECHNE Corp",
    "price" : 107.25,
    "change" : 1.13,
    "high" : 107.47,
    "low" : 105.55,
    "high52" : 117.42,
    "low52" : 79.95
  },
  "BEAT" : 
  {
    "ticker" : "BEAT",
    "name" : "BioTelemetry, Inc.",
    "price" : 17.76,
    "change" : 0.13,
    "high" : 17.84,
    "low" : 17.33,
    "high52" : 21.42,
    "low52" : 8.74
  },
  "BJRI" : 
  {
    "ticker" : "BJRI",
    "name" : "BJ's Restaurants, Inc.",
    "price" : 37.97,
    "change" : -0.22,
    "high" : 38.52,
    "low" : 37.7,
    "high52" : 47.95,
    "low52" : 37.7
  },
  "BBOX" : 
  {
    "ticker" : "BBOX",
    "name" : "Black Box Corporation",
    "price" : 13.95,
    "change" : 0.36,
    "high" : 14.09,
    "low" : 13.52,
    "high52" : 17,
    "low52" : 6.51
  },
  "BDE" : 
  {
    "ticker" : "BDE",
    "name" : "Black Diamond Inc",
    "price" : 4.83,
    "change" : 0.01,
    "high" : 4.85,
    "low" : 4.8,
    "high52" : 7.24,
    "low52" : 3.8
  },
  "BLKB" : 
  {
    "ticker" : "BLKB",
    "name" : "Blackbaud, Inc.",
    "price" : 66.13,
    "change" : -0.21,
    "high" : 66.78,
    "low" : 65.05,
    "high52" : 71.76,
    "low52" : 49.89
  },
  "BBRY" : 
  {
    "ticker" : "BBRY",
    "name" : "BlackBerry Ltd",
    "price" : 7.63,
    "change" : 0.06,
    "high" : 7.63,
    "low" : 7.45,
    "high52" : 9.46,
    "low52" : 5.96
  },
  "HAWK" : 
  {
    "ticker" : "HAWK",
    "name" : "Blackhawk Network Holdings Inc",
    "price" : 32.56,
    "change" : 0.55,
    "high" : 32.58,
    "low" : 31.75,
    "high52" : 48.4,
    "low52" : 29.91
  },
  "BKCC" : 
  {
    "ticker" : "BKCC",
    "name" : "Blackrock Capital Investment Corp",
    "price" : 8.58,
    "change" : -0.16,
    "high" : 8.74,
    "low" : 8.5,
    "high52" : 10.2,
    "low52" : 7.15
  },
  "ADRA" : 
  {
    "ticker" : "ADRA",
    "name" : "BLDRS Asia 50 ADR Index (ETF)",
    "price" : 28.34,
    "change" : 0.04,
    "high" : 28.34,
    "low" : 28.15,
    "high52" : 29.8,
    "low52" : 22.39
  },
  "ADRD" : 
  {
    "ticker" : "ADRD",
    "name" : "BLDRS Developed Markets 100 ADR (ETF)",
    "price" : 20.37,
    "change" : -0.08,
    "high" : 20.37,
    "low" : 20.26,
    "high52" : 22.49,
    "low52" : 17.74
  },
  "ADRE" : 
  {
    "ticker" : "ADRE",
    "name" : "BLDRS Emerging Markets 50 ADR Index(ETF)",
    "price" : 34.49,
    "change" : 0.21,
    "high" : 34.49,
    "low" : 33.92,
    "high52" : 35.52,
    "low52" : 24.85
  },
  "ADRU" : 
  {
    "ticker" : "ADRU",
    "name" : "BLDRS Europe 100 ADR Index (ETF)",
    "price" : 19.61,
    "change" : -0.28,
    "high" : 19.8,
    "low" : 19.61,
    "high52" : 22.16,
    "low52" : 17.61
  },
  "BLMN" : 
  {
    "ticker" : "BLMN",
    "name" : "Bloomin' Brands Inc",
    "price" : 18.67,
    "change" : 0.13,
    "high" : 18.67,
    "low" : 18.47,
    "high52" : 20.78,
    "low52" : 14.91
  },
  "BCOR" : 
  {
    "ticker" : "BCOR",
    "name" : "Blucora Inc",
    "price" : 10.47,
    "change" : -0.22,
    "high" : 10.61,
    "low" : 10.23,
    "high52" : 15.15,
    "low52" : 4.69
  },
  "BLBD" : 
  {
    "ticker" : "BLBD",
    "name" : "Hennessy Capital Acquisition Corp",
    "price" : 15,
    "change" : 0.08,
    "high" : 15.11,
    "low" : 14.91,
    "high52" : 15.23,
    "low52" : 7.61
  },
  "BUFF" : 
  {
    "ticker" : "BUFF",
    "name" : "Blue Buffalo Pet Products Inc",
    "price" : 25.86,
    "change" : 0.37,
    "high" : 25.92,
    "low" : 25.05,
    "high52" : 27.5,
    "low52" : 15.19
  },
  "BHBK" : 
  {
    "ticker" : "BHBK",
    "name" : "Blue Hills Bancorp Inc",
    "price" : 14.6,
    "change" : 0.02,
    "high" : 14.81,
    "low" : 14.48,
    "high52" : 16.58,
    "low52" : 13.22
  },
  "NILE" : 
  {
    "ticker" : "NILE",
    "name" : "Blue Nile Inc",
    "price" : 35.54,
    "change" : 0.19,
    "high" : 35.72,
    "low" : 34.83,
    "high52" : 39,
    "low52" : 22.33
  },
  "BLUE" : 
  {
    "ticker" : "BLUE",
    "name" : "bluebird bio Inc",
    "price" : 57.37,
    "change" : 3.94,
    "high" : 57.37,
    "low" : 52.76,
    "high52" : 143.08,
    "low52" : 35.37
  },
  "BKEP" : 
  {
    "ticker" : "BKEP",
    "name" : "Blueknight Energy Partners L.P.",
    "price" : 5.85,
    "change" : -0.05,
    "high" : 5.95,
    "low" : 5.75,
    "high52" : 6.69,
    "low52" : 3.81
  },
  "BKEPP" : 
  {
    "ticker" : "BKEPP",
    "name" : "Blueknight Energy Partners L.P., L.L.C. - Series A Preferred Units",
    "price" : 8,
    "change" : -0.17,
    "high" : 8.1,
    "low" : 7.8,
    "high52" : 8.75,
    "low52" : 5.71
  },
  "BPMC" : 
  {
    "ticker" : "BPMC",
    "name" : "Blueprint Medicines Corp",
    "price" : 26.5,
    "change" : -0.7,
    "high" : 27.11,
    "low" : 26.27,
    "high52" : 31.94,
    "low52" : 13.04
  },
  "ITEQ" : 
  {
    "ticker" : "ITEQ",
    "name" : "BlueStar TA-BIGITech Israel Technology ETF",
    "price" : 25.63,
    "change" : -0.1,
    "high" : 25.63,
    "low" : 25.29,
    "high52" : 27.33,
    "low52" : 19.79
  },
  "BMCH" : 
  {
    "ticker" : "BMCH",
    "name" : "BMC Stock Holdings Inc",
    "price" : 18.93,
    "change" : 0.05,
    "high" : 18.99,
    "low" : 18.66,
    "high52" : 21.5,
    "low52" : 12.14
  },
  "BNCN" : 
  {
    "ticker" : "BNCN",
    "name" : "BNC Bancorp",
    "price" : 25.18,
    "change" : 0.1,
    "high" : 25.18,
    "low" : 24.57,
    "high52" : 26.29,
    "low52" : 19.45
  },
  "BOBE" : 
  {
    "ticker" : "BOBE",
    "name" : "Bob Evans Farms Inc",
    "price" : 38.67,
    "change" : 0.14,
    "high" : 39.17,
    "low" : 38.06,
    "high52" : 48.24,
    "low52" : 35.63
  },
  "BOFI" : 
  {
    "ticker" : "BOFI",
    "name" : "BofI Holding, Inc.",
    "price" : 21.61,
    "change" : 0.26,
    "high" : 21.64,
    "low" : 20.73,
    "high52" : 35.98,
    "low52" : 13.47
  },
  "BOFIL" : 
  {
    "ticker" : "BOFIL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WIFI" : 
  {
    "ticker" : "WIFI",
    "name" : "Boingo Wireless Inc",
    "price" : 8.88,
    "change" : 0.1,
    "high" : 8.94,
    "low" : 8.64,
    "high52" : 9.88,
    "low52" : 5.4
  },
  "BOJA" : 
  {
    "ticker" : "BOJA",
    "name" : "Bojangles Inc",
    "price" : 15.81,
    "change" : 0.14,
    "high" : 15.84,
    "low" : 15.5,
    "high52" : 21.65,
    "low52" : 13.39
  },
  "BOKF" : 
  {
    "ticker" : "BOKF",
    "name" : "BOK Financial Corporation",
    "price" : 68.42,
    "change" : -0.69,
    "high" : 68.8,
    "low" : 67.29,
    "high52" : 75.18,
    "low52" : 44.13
  },
  "BOKFL" : 
  {
    "ticker" : "BOKFL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BNSO" : 
  {
    "ticker" : "BNSO",
    "name" : "Bonso Electronics International Inc.",
    "price" : 1.5,
    "change" : -0.09,
    "high" : 1.57,
    "low" : 1.31,
    "high52" : 3.35,
    "low52" : 1
  },
  "BPFH" : 
  {
    "ticker" : "BPFH",
    "name" : "Boston Private Financial Hldg Inc",
    "price" : 12.79,
    "change" : 0.17,
    "high" : 12.79,
    "low" : 12.41,
    "high52" : 13.02,
    "low52" : 9.34
  },
  "BPFHP" : 
  {
    "ticker" : "BPFHP",
    "name" : "Boston Private Financial Holdings, Inc. - Depositary Shares representing 1/40th Interest in a Share of 6.95% Non-Cumulative Perpetual Preferred Stock, Series D",
    "price" : 26.3,
    "change" : 0.01,
    "high" : 26.3,
    "low" : 26.3,
    "high52" : 28.71,
    "low52" : 23.52
  },
  "BPFHW" : 
  {
    "ticker" : "BPFHW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EPAY" : 
  {
    "ticker" : "EPAY",
    "name" : "Bottomline Technologies",
    "price" : 23.7,
    "change" : 0.47,
    "high" : 23.82,
    "low" : 22.68,
    "high52" : 31.58,
    "low52" : 18.48
  },
  "BLVD" : 
  {
    "ticker" : "BLVD",
    "name" : "Boulevard Acquisition Corp II",
    "price" : 9.82,
    "change" : 0,
    "high" : 9.85,
    "low" : 9.85,
    "high52" : 12,
    "low52" : 9.4
  },
  "BLVDU" : 
  {
    "ticker" : "BLVDU",
    "name" : "Boulevard Acquisition Corp II",
    "price" : 10.18,
    "change" : -0.02,
    "high" : 10.18,
    "low" : 10.18,
    "high52" : 10.77,
    "low52" : 9.07
  },
  "BLVDW" : 
  {
    "ticker" : "BLVDW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BOXL" : 
  {
    "ticker" : "BOXL",
    "name" : "Boxlight Corp",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BCLI" : 
  {
    "ticker" : "BCLI",
    "name" : "Brainstorm Cell Therapeutics Inc",
    "price" : 2.42,
    "change" : 0.01,
    "high" : 2.43,
    "low" : 2.37,
    "high52" : 3.87,
    "low52" : 1.9
  },
  "BBRG" : 
  {
    "ticker" : "BBRG",
    "name" : "Bravo Brio Restaurant Group, Inc.",
    "price" : 4.9,
    "change" : 0.01,
    "high" : 5,
    "low" : 4.83,
    "high52" : 12.74,
    "low52" : 4.5
  },
  "BDGE" : 
  {
    "ticker" : "BDGE",
    "name" : "Bridge Bancorp, Inc.",
    "price" : 29.57,
    "change" : -0.06,
    "high" : 29.72,
    "low" : 29.33,
    "high52" : 32.4,
    "low52" : 25.71
  },
  "BLIN" : 
  {
    "ticker" : "BLIN",
    "name" : "Bridgeline Digital Inc",
    "price" : 0.83,
    "change" : 0.02,
    "high" : 0.84,
    "low" : 0.81,
    "high52" : 3.47,
    "low52" : 0.43
  },
  "BRID" : 
  {
    "ticker" : "BRID",
    "name" : "Bridgford Foods Corporation",
    "price" : 15.5,
    "change" : -0.02,
    "high" : 16,
    "low" : 15.21,
    "high52" : 16,
    "low52" : 8.32
  },
  "BCOV" : 
  {
    "ticker" : "BCOV",
    "name" : "Brightcove Inc",
    "price" : 12.45,
    "change" : 0.15,
    "high" : 12.55,
    "low" : 11.99,
    "high52" : 13.6,
    "low52" : 4.7
  },
  "AVGO" : 
  {
    "ticker" : "AVGO",
    "name" : "Broadcom Ltd",
    "price" : 164.62,
    "change" : 3.84,
    "high" : 164.75,
    "low" : 158.75,
    "high52" : 179.42,
    "low52" : 111.53
  },
  "BSFT" : 
  {
    "ticker" : "BSFT",
    "name" : "BroadSoft Inc",
    "price" : 45.8,
    "change" : 0.77,
    "high" : 46.37,
    "low" : 45.1,
    "high52" : 48.01,
    "low52" : 26.99
  },
  "BVSN" : 
  {
    "ticker" : "BVSN",
    "name" : "BroadVision, Inc.",
    "price" : 5.19,
    "change" : -0.1,
    "high" : 5.34,
    "low" : 5.19,
    "high52" : 8.06,
    "low52" : 5.19
  },
  "BYFC" : 
  {
    "ticker" : "BYFC",
    "name" : "Broadway Financial Corp",
    "price" : 1.61,
    "change" : -0.03,
    "high" : 1.66,
    "low" : 1.49,
    "high52" : 2.5,
    "low52" : 1.17
  },
  "BWEN" : 
  {
    "ticker" : "BWEN",
    "name" : "Broadwind Energy Inc.",
    "price" : 4.28,
    "change" : -0.27,
    "high" : 4.6,
    "low" : 4.25,
    "high52" : 5.49,
    "low52" : 1.67
  },
  "BRCD" : 
  {
    "ticker" : "BRCD",
    "name" : "Brocade Communications Systems, Inc.",
    "price" : 9.03,
    "change" : -0.12,
    "high" : 9.08,
    "low" : 8.85,
    "high52" : 10.94,
    "low52" : 7.4
  },
  "BRKL" : 
  {
    "ticker" : "BRKL",
    "name" : "Brookline Bancorp, Inc.",
    "price" : 11.87,
    "change" : 0.01,
    "high" : 11.92,
    "low" : 11.73,
    "high52" : 12.11,
    "low52" : 9.86
  },
  "BRKS" : 
  {
    "ticker" : "BRKS",
    "name" : "Brooks Automation, Inc",
    "price" : 12.48,
    "change" : 0.15,
    "high" : 12.51,
    "low" : 12.05,
    "high52" : 13.2,
    "low52" : 8.33
  },
  "BRKR" : 
  {
    "ticker" : "BRKR",
    "name" : "Bruker Corporation",
    "price" : 22.25,
    "change" : 0.35,
    "high" : 22.55,
    "low" : 21.68,
    "high52" : 29.85,
    "low52" : 15.78
  },
  "BMTC" : 
  {
    "ticker" : "BMTC",
    "name" : "Bryn Mawr Bank Corp.",
    "price" : 32.31,
    "change" : 0.36,
    "high" : 32.37,
    "low" : 31.49,
    "high52" : 32.45,
    "low52" : 23.92
  },
  "BLMT" : 
  {
    "ticker" : "BLMT",
    "name" : "BSB Bancorp Inc",
    "price" : 23.26,
    "change" : 0.01,
    "high" : 23.81,
    "low" : 23.25,
    "high52" : 25.18,
    "low52" : 20.34
  },
  "BSQR" : 
  {
    "ticker" : "BSQR",
    "name" : "BSQUARE Corporation",
    "price" : 5.05,
    "change" : 0.16,
    "high" : 5.13,
    "low" : 4.75,
    "high52" : 12.65,
    "low52" : 4.19
  },
  "BWLD" : 
  {
    "ticker" : "BWLD",
    "name" : "Buffalo Wild Wings",
    "price" : 161.43,
    "change" : 0.32,
    "high" : 161.91,
    "low" : 158.7,
    "high52" : 205.83,
    "low52" : 122.25
  },
  "BLDR" : 
  {
    "ticker" : "BLDR",
    "name" : "Builders FirstSource, Inc.",
    "price" : 12.65,
    "change" : 0.03,
    "high" : 12.67,
    "low" : 12.4,
    "high52" : 16.69,
    "low52" : 6.5
  },
  "BMLA" : 
  {
    "ticker" : "BMLA",
    "name" : "BullMark LatAm Select Leaders ETF",
    "price" : 28.34,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 29.52,
    "low52" : 24.76
  },
  "BUR" : 
  {
    "ticker" : "BUR",
    "name" : "Burcon NutraScience Corp",
    "price" : 2.5,
    "change" : 0.06,
    "high" : 2.62,
    "low" : 2.47,
    "high52" : 3.99,
    "low52" : 1.22
  },
  "CFFI" : 
  {
    "ticker" : "CFFI",
    "name" : "C&F Financial Corp",
    "price" : 42.95,
    "change" : 0.14,
    "high" : 42.97,
    "low" : 42.76,
    "high52" : 47,
    "low52" : 33.69
  },
  "CHRW" : 
  {
    "ticker" : "CHRW",
    "name" : "C.H. Robinson Worldwide, Inc.",
    "price" : 69.18,
    "change" : 0.28,
    "high" : 69.23,
    "low" : 67.76,
    "high52" : 76.1,
    "low52" : 59.71
  },
  "CA" : 
  {
    "ticker" : "CA",
    "name" : "CA, Inc.",
    "price" : 33.33,
    "change" : 0.26,
    "high" : 33.36,
    "low" : 32.44,
    "high52" : 34.99,
    "low52" : 25.18
  },
  "CCMP" : 
  {
    "ticker" : "CCMP",
    "name" : "Cabot Microelectronics Corporation",
    "price" : 49.76,
    "change" : 0.37,
    "high" : 50.48,
    "low" : 49.1,
    "high52" : 52.91,
    "low52" : 34.53
  },
  "CDNS" : 
  {
    "ticker" : "CDNS",
    "name" : "Cadence Design Systems Inc",
    "price" : 25.27,
    "change" : 0.23,
    "high" : 25.29,
    "low" : 24.84,
    "high52" : 26.24,
    "low52" : 18.32
  },
  "CDZI" : 
  {
    "ticker" : "CDZI",
    "name" : "Cadiz Inc",
    "price" : 7.09,
    "change" : 0.03,
    "high" : 7.26,
    "low" : 6.98,
    "high52" : 8.84,
    "low52" : 2.71
  },
  "CACQ" : 
  {
    "ticker" : "CACQ",
    "name" : "Caesars Acquisition Company",
    "price" : 11.88,
    "change" : 0.49,
    "high" : 11.91,
    "low" : 11.16,
    "high52" : 12.93,
    "low52" : 4.48
  },
  "CZR" : 
  {
    "ticker" : "CZR",
    "name" : "Caesars Entertainment Corp",
    "price" : 6.59,
    "change" : 0.27,
    "high" : 6.61,
    "low" : 6.16,
    "high52" : 9.85,
    "low52" : 5.39
  },
  "CSTE" : 
  {
    "ticker" : "CSTE",
    "name" : "Caesarstone Ltd",
    "price" : 40.83,
    "change" : 5.1,
    "high" : 41.69,
    "low" : 37.75,
    "high52" : 43.52,
    "low52" : 27.31
  },
  "PRSS" : 
  {
    "ticker" : "PRSS",
    "name" : "CafePress Inc",
    "price" : 3.01,
    "change" : -0.04,
    "high" : 3.05,
    "low" : 3,
    "high52" : 4.85,
    "low52" : 2.88
  },
  "CLBS" : 
  {
    "ticker" : "CLBS",
    "name" : "Caladrius Biosciences Inc",
    "price" : 4.78,
    "change" : -0.03,
    "high" : 4.79,
    "low" : 4.74,
    "high52" : 20.1,
    "low52" : 4.01
  },
  "CLMS" : 
  {
    "ticker" : "CLMS",
    "name" : "Calamos Asset Management, Inc",
    "price" : 6.95,
    "change" : 0,
    "high" : 6.96,
    "low" : 6.88,
    "high52" : 10.18,
    "low52" : 6.72
  },
  "CHY" : 
  {
    "ticker" : "CHY",
    "name" : "Calamos Convertible & Hi Income Fund",
    "price" : 11.06,
    "change" : 0.24,
    "high" : 11.06,
    "low" : 10.63,
    "high52" : 11.75,
    "low52" : 8.64
  },
  "CHI" : 
  {
    "ticker" : "CHI",
    "name" : "Calamos Conv. Opptys. & Income Fund",
    "price" : 10.31,
    "change" : 0.14,
    "high" : 10.35,
    "low" : 10.07,
    "high52" : 10.81,
    "low52" : 8.16
  },
  "CCD" : 
  {
    "ticker" : "CCD",
    "name" : "Calamos Dynamic Convertible & Incm Fd",
    "price" : 18.61,
    "change" : 0.15,
    "high" : 18.63,
    "low" : 18.21,
    "high52" : 20.7,
    "low52" : 14.77
  },
  "CHW" : 
  {
    "ticker" : "CHW",
    "name" : "Calamos Global Dynamic Income Fund",
    "price" : 7.33,
    "change" : 0,
    "high" : 7.33,
    "low" : 7.16,
    "high52" : 7.8,
    "low52" : 5.86
  },
  "CGO" : 
  {
    "ticker" : "CGO",
    "name" : "Calamos Global Total Return Fund",
    "price" : 11.18,
    "change" : -0.05,
    "high" : 11.19,
    "low" : 11.09,
    "high52" : 12.2,
    "low52" : 9.3
  },
  "CSQ" : 
  {
    "ticker" : "CSQ",
    "name" : "Calamos Strategic Total Return Fund",
    "price" : 10.32,
    "change" : 0.03,
    "high" : 10.32,
    "low" : 10.18,
    "high52" : 10.68,
    "low52" : 7.92
  },
  "CAMP" : 
  {
    "ticker" : "CAMP",
    "name" : "CalAmp Corp.",
    "price" : 15.19,
    "change" : 0.13,
    "high" : 15.22,
    "low" : 14.93,
    "high52" : 21.35,
    "low52" : 13.01
  },
  "CVGW" : 
  {
    "ticker" : "CVGW",
    "name" : "Calavo Growers, Inc.",
    "price" : 68.68,
    "change" : 1.07,
    "high" : 69.24,
    "low" : 66.3,
    "high52" : 71.48,
    "low52" : 43.08
  },
  "CFNB" : 
  {
    "ticker" : "CFNB",
    "name" : "California First National Bancorp",
    "price" : 14.75,
    "change" : -0.08,
    "high" : 14.75,
    "low" : 14.75,
    "high52" : 15.49,
    "low52" : 12.76
  },
  "CALA" : 
  {
    "ticker" : "CALA",
    "name" : "Calithera Biosciences Inc",
    "price" : 3.14,
    "change" : 0.07,
    "high" : 3.19,
    "low" : 3.04,
    "high52" : 10.9,
    "low52" : 2.87
  },
  "CALD" : 
  {
    "ticker" : "CALD",
    "name" : "Callidus Software Inc.",
    "price" : 19.04,
    "change" : -0.17,
    "high" : 19.29,
    "low" : 18.84,
    "high52" : 21.64,
    "low52" : 11.48
  },
  "CALM" : 
  {
    "ticker" : "CALM",
    "name" : "Cal-Maine Foods Inc",
    "price" : 43.92,
    "change" : 0.46,
    "high" : 44.1,
    "low" : 43.43,
    "high52" : 63.25,
    "low52" : 39.6
  },
  "CLMT" : 
  {
    "ticker" : "CLMT",
    "name" : "Calumet Specialty Products Partners, L.P",
    "price" : 6.25,
    "change" : 0.15,
    "high" : 6.32,
    "low" : 5.69,
    "high52" : 27.88,
    "low52" : 3.42
  },
  "ABCD" : 
  {
    "ticker" : "ABCD",
    "name" : "Cambium Learning Group, Inc.",
    "price" : 5.38,
    "change" : -0.04,
    "high" : 5.39,
    "low" : 5.32,
    "high52" : 5.97,
    "low52" : 3.43
  },
  "CAC" : 
  {
    "ticker" : "CAC",
    "name" : "Camden National Corporation",
    "price" : 48.31,
    "change" : 0.42,
    "high" : 48.5,
    "low" : 47.65,
    "high52" : 48.55,
    "low52" : 37.23
  },
  "CAMT" : 
  {
    "ticker" : "CAMT",
    "name" : "Camtek LTD.",
    "price" : 2.52,
    "change" : 0.03,
    "high" : 2.58,
    "low" : 2.49,
    "high52" : 2.81,
    "low52" : 1.58
  },
  "CSIQ" : 
  {
    "ticker" : "CSIQ",
    "name" : "Canadian Solar Inc.",
    "price" : 13.08,
    "change" : 0.04,
    "high" : 13.17,
    "low" : 12.75,
    "high52" : 29.83,
    "low52" : 12.12
  },
  "CGIX" : 
  {
    "ticker" : "CGIX",
    "name" : "Cancer Genetics Inc",
    "price" : 1.95,
    "change" : -0.05,
    "high" : 1.96,
    "low" : 1.93,
    "high52" : 10.2,
    "low52" : 1.8
  },
  "CPHC" : 
  {
    "ticker" : "CPHC",
    "name" : "Canterbury Park Holding Corporation",
    "price" : 10.8,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 11.21,
    "low52" : 9.3
  },
  "CPLA" : 
  {
    "ticker" : "CPLA",
    "name" : "Capella Education Company",
    "price" : 58.54,
    "change" : 1,
    "high" : 58.56,
    "low" : 57.2,
    "high52" : 63.01,
    "low52" : 39.06
  },
  "CBF" : 
  {
    "ticker" : "CBF",
    "name" : "Capital Bank Financial Corp",
    "price" : 31.39,
    "change" : 0.15,
    "high" : 31.46,
    "low" : 30.91,
    "high52" : 35.95,
    "low52" : 27.12
  },
  "CCBG" : 
  {
    "ticker" : "CCBG",
    "name" : "Capital City Bank Group, Inc.",
    "price" : 14.77,
    "change" : -0.11,
    "high" : 15.07,
    "low" : 14.56,
    "high52" : 16.05,
    "low52" : 12.83
  },
  "CPLP" : 
  {
    "ticker" : "CPLP",
    "name" : "Capital Product Partners L.P.",
    "price" : 3.53,
    "change" : -0.05,
    "high" : 3.56,
    "low" : 3.43,
    "high52" : 7.65,
    "low52" : 2.41
  },
  "CSWC" : 
  {
    "ticker" : "CSWC",
    "name" : "Capital Southwest Corporation",
    "price" : 14.95,
    "change" : 0.05,
    "high" : 15.01,
    "low" : 14.82,
    "high52" : 17.45,
    "low52" : 13.19
  },
  "CPTA" : 
  {
    "ticker" : "CPTA",
    "name" : "Capitala Finance Corp",
    "price" : 14.81,
    "change" : -0.2,
    "high" : 14.98,
    "low" : 14.77,
    "high52" : 15.8,
    "low52" : 9.54
  },
  "CLAC" : 
  {
    "ticker" : "CLAC",
    "name" : "Capitol Acquisition Corp. III",
    "price" : 9.8,
    "change" : -0.06,
    "high" : 9.82,
    "low" : 9.8,
    "high52" : 11,
    "low52" : 5.98
  },
  "CLACU" : 
  {
    "ticker" : "CLACU",
    "name" : "Capitol Acquisition Corp III",
    "price" : 10.18,
    "change" : 0.01,
    "high" : 10.18,
    "low" : 10.1,
    "high52" : 10.25,
    "low52" : 9.22
  },
  "CLACW" : 
  {
    "ticker" : "CLACW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CFFN" : 
  {
    "ticker" : "CFFN",
    "name" : "Capitol Federal Financial, Inc.",
    "price" : 14.29,
    "change" : 0.07,
    "high" : 14.29,
    "low" : 14.07,
    "high52" : 14.49,
    "low52" : 11.39
  },
  "CAPN" : 
  {
    "ticker" : "CAPN",
    "name" : "Capnia Inc",
    "price" : 0.98,
    "change" : -0.05,
    "high" : 1.04,
    "low" : 0.91,
    "high52" : 3.18,
    "low52" : 0.8
  },
  "CAPNW" : 
  {
    "ticker" : "CAPNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CAPR" : 
  {
    "ticker" : "CAPR",
    "name" : "Capricor Therapeutics Inc",
    "price" : 3.91,
    "change" : -0.02,
    "high" : 4,
    "low" : 3.61,
    "high52" : 5.4,
    "low52" : 1.88
  },
  "CPST" : 
  {
    "ticker" : "CPST",
    "name" : "Capstone Turbine Corporation",
    "price" : 1.46,
    "change" : 0.05,
    "high" : 1.47,
    "low" : 1.41,
    "high52" : 7.74,
    "low52" : 1
  },
  "CARA" : 
  {
    "ticker" : "CARA",
    "name" : "Cara Therapeutics Inc",
    "price" : 5.97,
    "change" : 0.35,
    "high" : 6.08,
    "low" : 5.62,
    "high52" : 22.07,
    "low52" : 4.26
  },
  "CARB" : 
  {
    "ticker" : "CARB",
    "name" : "Carbonite Inc",
    "price" : 13.97,
    "change" : 0.07,
    "high" : 14.11,
    "low" : 13.5,
    "high52" : 14.71,
    "low52" : 6.5
  },
  "CBYL" : 
  {
    "ticker" : "CBYL",
    "name" : "Carbylan Therapeutics Inc",
    "price" : 0.45,
    "change" : 0,
    "high" : 0.47,
    "low" : 0.44,
    "high52" : 5.4,
    "low52" : 0.44
  },
  "CCN" : 
  {
    "ticker" : "CCN",
    "name" : "CardConnect Corp",
    "price" : 10.05,
    "change" : 0.03,
    "high" : 10.1,
    "low" : 9.99,
    "high52" : 11.56,
    "low52" : 8.14
  },
  "CCNWW" : 
  {
    "ticker" : "CCNWW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CFNL" : 
  {
    "ticker" : "CFNL",
    "name" : "Cardinal Financial Corporation",
    "price" : 26.3,
    "change" : 0.12,
    "high" : 26.3,
    "low" : 25.82,
    "high52" : 28.16,
    "low52" : 17.51
  },
  "CRME" : 
  {
    "ticker" : "CRME",
    "name" : "CARDIOME PHARMA CORP",
    "price" : 2.99,
    "change" : -0.01,
    "high" : 3.04,
    "low" : 2.95,
    "high52" : 10.4,
    "low52" : 2.8
  },
  "CSII" : 
  {
    "ticker" : "CSII",
    "name" : "Cardiovascular Systems Inc",
    "price" : 24.27,
    "change" : 0.46,
    "high" : 24.4,
    "low" : 22.56,
    "high52" : 25.22,
    "low52" : 7.5
  },
  "CATM" : 
  {
    "ticker" : "CATM",
    "name" : "Cardtronics PLC",
    "price" : 43,
    "change" : 0.04,
    "high" : 43.27,
    "low" : 42.66,
    "high52" : 48.46,
    "low52" : 28.01
  },
  "CDNA" : 
  {
    "ticker" : "CDNA",
    "name" : "CareDx Inc",
    "price" : 4.54,
    "change" : -0.1,
    "high" : 4.54,
    "low" : 4.47,
    "high52" : 7.39,
    "low52" : 3.7
  },
  "CECO" : 
  {
    "ticker" : "CECO",
    "name" : "Career Education Corp.",
    "price" : 6.58,
    "change" : 0.12,
    "high" : 6.59,
    "low" : 6.25,
    "high52" : 7.53,
    "low52" : 2.23
  },
  "CTRE" : 
  {
    "ticker" : "CTRE",
    "name" : "Caretrust REIT Inc",
    "price" : 15.02,
    "change" : 0.2,
    "high" : 15.07,
    "low" : 14.78,
    "high52" : 15.88,
    "low52" : 9.12
  },
  "CKEC" : 
  {
    "ticker" : "CKEC",
    "name" : "Carmike Cinemas, Inc.",
    "price" : 32.2,
    "change" : 0.13,
    "high" : 32.36,
    "low" : 31.95,
    "high52" : 32.36,
    "low52" : 18.51
  },
  "CLBH" : 
  {
    "ticker" : "CLBH",
    "name" : "Carolina Bank Holding Inc. (NC)",
    "price" : 19.14,
    "change" : -0.11,
    "high" : 19.14,
    "low" : 19.14,
    "high52" : 19.75,
    "low52" : 12.8
  },
  "CARO" : 
  {
    "ticker" : "CARO",
    "name" : "Carolina Financial Corp",
    "price" : 22.15,
    "change" : 0.19,
    "high" : 22.15,
    "low" : 21.86,
    "high52" : 22.41,
    "low52" : 14.49
  },
  "CART" : 
  {
    "ticker" : "CART",
    "name" : "Carolina Trust Bancshares Inc",
    "price" : 6.1,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 6.4,
    "low52" : 5.5
  },
  "CRZO" : 
  {
    "ticker" : "CRZO",
    "name" : "Carrizo Oil & Gas Inc",
    "price" : 37.41,
    "change" : -0.38,
    "high" : 37.64,
    "low" : 36.69,
    "high52" : 43.97,
    "low52" : 16.1
  },
  "TAST" : 
  {
    "ticker" : "TAST",
    "name" : "Carrols Restaurant Group, Inc.",
    "price" : 13.19,
    "change" : 0.16,
    "high" : 13.23,
    "low" : 12.84,
    "high52" : 14.8,
    "low52" : 10.57
  },
  "CRTN" : 
  {
    "ticker" : "CRTN",
    "name" : "Cartesian Inc",
    "price" : 0.69,
    "change" : 0.02,
    "high" : 0.75,
    "low" : 0.69,
    "high52" : 2.62,
    "low52" : 0.56
  },
  "CARV" : 
  {
    "ticker" : "CARV",
    "name" : "Carver Bancorp Inc",
    "price" : 4.44,
    "change" : 0.25,
    "high" : 4.44,
    "low" : 4.44,
    "high52" : 7.5,
    "low52" : 1.92
  },
  "CASM" : 
  {
    "ticker" : "CASM",
    "name" : "CAS Medical Systems Inc",
    "price" : 1.63,
    "change" : -0.01,
    "high" : 1.65,
    "low" : 1.63,
    "high52" : 2.15,
    "low52" : 1.1
  },
  "CACB" : 
  {
    "ticker" : "CACB",
    "name" : "Cascade Bancorp",
    "price" : 6.04,
    "change" : 0.01,
    "high" : 6.12,
    "low" : 5.95,
    "high52" : 6.27,
    "low52" : 5.01
  },
  "CASC" : 
  {
    "ticker" : "CASC",
    "name" : "Cascade Corporation",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CWST" : 
  {
    "ticker" : "CWST",
    "name" : "Casella Waste Systems Inc.",
    "price" : 9.04,
    "change" : 0.06,
    "high" : 9.06,
    "low" : 8.78,
    "high52" : 9.57,
    "low52" : 4.97
  },
  "CASY" : 
  {
    "ticker" : "CASY",
    "name" : "Casey's General Stores Inc",
    "price" : 120.53,
    "change" : 0.69,
    "high" : 121.48,
    "low" : 119.03,
    "high52" : 136.22,
    "low52" : 98.8
  },
  "CASI" : 
  {
    "ticker" : "CASI",
    "name" : "CASI Pharmaceuticals Inc",
    "price" : 1.09,
    "change" : 0.06,
    "high" : 1.09,
    "low" : 1.03,
    "high52" : 1.82,
    "low52" : 0.58
  },
  "CASS" : 
  {
    "ticker" : "CASS",
    "name" : "Cass Information Systems",
    "price" : 56.4,
    "change" : 0.29,
    "high" : 56.4,
    "low" : 54.89,
    "high52" : 58.64,
    "low52" : 45.05
  },
  "CATB" : 
  {
    "ticker" : "CATB",
    "name" : "Catabasis Pharmaceuticals Inc",
    "price" : 3.95,
    "change" : -0.29,
    "high" : 4.25,
    "low" : 3.55,
    "high52" : 11.45,
    "low52" : 3.31
  },
  "CBIO" : 
  {
    "ticker" : "CBIO",
    "name" : "Catalyst Biosciences Inc",
    "price" : 1.25,
    "change" : 0.04,
    "high" : 1.25,
    "low" : 1.17,
    "high52" : 10.07,
    "low52" : 1.12
  },
  "CPRX" : 
  {
    "ticker" : "CPRX",
    "name" : "Catalyst Pharmaceuticals Inc",
    "price" : 0.98,
    "change" : -0.02,
    "high" : 1,
    "low" : 0.96,
    "high52" : 4.52,
    "low52" : 0.51
  },
  "CATY" : 
  {
    "ticker" : "CATY",
    "name" : "Cathay General Bancorp",
    "price" : 31.47,
    "change" : 0.17,
    "high" : 31.5,
    "low" : 30.73,
    "high52" : 34.69,
    "low52" : 25.62
  },
  "CATYW" : 
  {
    "ticker" : "CATYW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CVCO" : 
  {
    "ticker" : "CVCO",
    "name" : "Cavco Industries, Inc.",
    "price" : 100.68,
    "change" : -0.49,
    "high" : 104.72,
    "low" : 98.42,
    "high52" : 110.67,
    "low52" : 66.22
  },
  "CAVM" : 
  {
    "ticker" : "CAVM",
    "name" : "Cavium Inc",
    "price" : 53.1,
    "change" : 2.18,
    "high" : 53.13,
    "low" : 50.3,
    "high52" : 73.95,
    "low52" : 35.9
  },
  "CBFV" : 
  {
    "ticker" : "CBFV",
    "name" : "CB Financial Services Inc",
    "price" : 23.38,
    "change" : 0.34,
    "high" : 23.4,
    "low" : 23.38,
    "high52" : 23.4,
    "low52" : 19
  },
  "CBOE" : 
  {
    "ticker" : "CBOE",
    "name" : "CBOE Holdings, Inc",
    "price" : 69.26,
    "change" : 1.26,
    "high" : 69.28,
    "low" : 67.57,
    "high52" : 72.53,
    "low52" : 58.43
  },
  "CDK" : 
  {
    "ticker" : "CDK",
    "name" : "CDK Global Inc",
    "price" : 56.99,
    "change" : 0.68,
    "high" : 57.03,
    "low" : 55.84,
    "high52" : 60.09,
    "low52" : 39.67
  },
  "CDW" : 
  {
    "ticker" : "CDW",
    "name" : "CDW Corp",
    "price" : 44.38,
    "change" : 0.69,
    "high" : 44.4,
    "low" : 43.34,
    "high52" : 46.92,
    "low52" : 30.4
  },
  "CECE" : 
  {
    "ticker" : "CECE",
    "name" : "CECO Environmental Corp.",
    "price" : 10.88,
    "change" : 0.13,
    "high" : 10.88,
    "low" : 10.63,
    "high52" : 11.75,
    "low52" : 5.6
  },
  "CELG" : 
  {
    "ticker" : "CELG",
    "name" : "Celgene Corporation",
    "price" : 106.61,
    "change" : 2.14,
    "high" : 106.61,
    "low" : 104.18,
    "high52" : 128.39,
    "low52" : 93.05
  },
  "CELGZ" : 
  {
    "ticker" : "CELGZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CLDX" : 
  {
    "ticker" : "CLDX",
    "name" : "Celldex Therapeutics, Inc.",
    "price" : 3.66,
    "change" : 0.21,
    "high" : 3.67,
    "low" : 3.44,
    "high52" : 18.62,
    "low52" : 2.96
  },
  "APOP" : 
  {
    "ticker" : "APOP",
    "name" : "Cellect Biotechnology Ltd. - American Depositary Shares",
    "price" : 4.52,
    "change" : 0.1,
    "high" : 4.55,
    "low" : 4.5,
    "high52" : 5.4,
    "low52" : 4.24
  },
  "APOPW" : 
  {
    "ticker" : "APOPW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CLRB" : 
  {
    "ticker" : "CLRB",
    "name" : "Cellectar Biosciences Inc",
    "price" : 2.86,
    "change" : -0.17,
    "high" : 3.2,
    "low" : 2.8,
    "high52" : 31.24,
    "low52" : 1
  },
  "CLRBW" : 
  {
    "ticker" : "CLRBW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CLRBZ" : 
  {
    "ticker" : "CLRBZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CLLS" : 
  {
    "ticker" : "CLLS",
    "name" : "Cellectis SA (ADR)",
    "price" : 25.8,
    "change" : 0.47,
    "high" : 25.8,
    "low" : 25,
    "high52" : 45.3,
    "low52" : 18
  },
  "CBMG" : 
  {
    "ticker" : "CBMG",
    "name" : "Cellular Biomedicine Group Inc",
    "price" : 14.19,
    "change" : 0.25,
    "high" : 14.2,
    "low" : 13.85,
    "high52" : 25.2,
    "low52" : 10.44
  },
  "CLSN" : 
  {
    "ticker" : "CLSN",
    "name" : "Celsion Corporation",
    "price" : 1.26,
    "change" : 0.05,
    "high" : 1.38,
    "low" : 1.22,
    "high52" : 2.31,
    "low52" : 1.04
  },
  "CYAD" : 
  {
    "ticker" : "CYAD",
    "name" : "Celyad SA (ADR)",
    "price" : 23.55,
    "change" : 0.75,
    "high" : 23.55,
    "low" : 23,
    "high52" : 59.5,
    "low52" : 21.37
  },
  "CEMP" : 
  {
    "ticker" : "CEMP",
    "name" : "Cempra Inc",
    "price" : 22.73,
    "change" : 1.22,
    "high" : 22.73,
    "low" : 21.44,
    "high52" : 39.25,
    "low52" : 14.03
  },
  "CETX" : 
  {
    "ticker" : "CETX",
    "name" : "Cemtrex Inc",
    "price" : 4.34,
    "change" : 0.42,
    "high" : 4.36,
    "low" : 3.78,
    "high52" : 6.59,
    "low52" : 1.56
  },
  "CSFL" : 
  {
    "ticker" : "CSFL",
    "name" : "CenterState Banks Inc",
    "price" : 18.02,
    "change" : 0,
    "high" : 18.22,
    "low" : 17.67,
    "high52" : 18.27,
    "low52" : 12.56
  },
  "CETV" : 
  {
    "ticker" : "CETV",
    "name" : "Central European Media Enterprises Ltd.",
    "price" : 2.26,
    "change" : 0.02,
    "high" : 2.27,
    "low" : 2.22,
    "high52" : 2.96,
    "low52" : 1.92
  },
  "CFBK" : 
  {
    "ticker" : "CFBK",
    "name" : "Central Federal Corporation",
    "price" : 1.37,
    "change" : 0.04,
    "high" : 1.4,
    "low" : 1.37,
    "high52" : 1.68,
    "low52" : 1.1
  },
  "CENT" : 
  {
    "ticker" : "CENT",
    "name" : "Central Garden & Pet Co",
    "price" : 24,
    "change" : -0.38,
    "high" : 24.62,
    "low" : 23.8,
    "high52" : 27.89,
    "low52" : 11.67
  },
  "CENTA" : 
  {
    "ticker" : "CENTA",
    "name" : "Central Garden & Pet Co",
    "price" : 22.94,
    "change" : -0.11,
    "high" : 23.29,
    "low" : 22.76,
    "high52" : 25.78,
    "low52" : 11
  },
  "CVCY" : 
  {
    "ticker" : "CVCY",
    "name" : "Central Valley Community Bancorp",
    "price" : 15.34,
    "change" : -0.11,
    "high" : 15.59,
    "low" : 15.27,
    "high52" : 16.31,
    "low52" : 9.45
  },
  "CFCB" : 
  {
    "ticker" : "CFCB",
    "name" : "Centrue Financial Corp",
    "price" : 19,
    "change" : 0,
    "high" : 19,
    "low" : 18.33,
    "high52" : 20.84,
    "low52" : 14.5
  },
  "CENX" : 
  {
    "ticker" : "CENX",
    "name" : "Century Aluminum Co",
    "price" : 6.04,
    "change" : 0.17,
    "high" : 6.06,
    "low" : 5.67,
    "high52" : 9.4,
    "low52" : 2.63
  },
  "CNBKA" : 
  {
    "ticker" : "CNBKA",
    "name" : "Century Bancorp, Inc.",
    "price" : 44.64,
    "change" : 0.26,
    "high" : 44.74,
    "low" : 44.47,
    "high52" : 45.1,
    "low52" : 38.26
  },
  "CNTY" : 
  {
    "ticker" : "CNTY",
    "name" : "Century Casinos, Inc.",
    "price" : 6.39,
    "change" : -0.18,
    "high" : 6.53,
    "low" : 6.36,
    "high52" : 7.84,
    "low52" : 5.34
  },
  "CPHD" : 
  {
    "ticker" : "CPHD",
    "name" : "Cepheid",
    "price" : 52.38,
    "change" : -0.05,
    "high" : 52.5,
    "low" : 52.35,
    "high52" : 53.19,
    "low52" : 25.09
  },
  "CRNT" : 
  {
    "ticker" : "CRNT",
    "name" : "Ceragon Networks Ltd",
    "price" : 2.67,
    "change" : 0.03,
    "high" : 2.78,
    "low" : 2.57,
    "high52" : 2.94,
    "low52" : 0.89
  },
  "CERC" : 
  {
    "ticker" : "CERC",
    "name" : "Cerecor Inc",
    "price" : 3.82,
    "change" : -0.03,
    "high" : 3.9,
    "low" : 3.5,
    "high52" : 5.19,
    "low52" : 1.94
  },
  "CERCW" : 
  {
    "ticker" : "CERCW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CERCZ" : 
  {
    "ticker" : "CERCZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CERN" : 
  {
    "ticker" : "CERN",
    "name" : "Cerner Corporation",
    "price" : 62.7,
    "change" : 0.48,
    "high" : 62.75,
    "low" : 61.62,
    "high52" : 68.31,
    "low52" : 49.59
  },
  "CERU" : 
  {
    "ticker" : "CERU",
    "name" : "Cerulean Pharma Inc",
    "price" : 1.06,
    "change" : 0.03,
    "high" : 1.06,
    "low" : 1.02,
    "high52" : 5.2,
    "low52" : 0.95
  },
  "CERS" : 
  {
    "ticker" : "CERS",
    "name" : "Cerus Corporation",
    "price" : 6.16,
    "change" : 0.09,
    "high" : 6.18,
    "low" : 6,
    "high52" : 7.64,
    "low52" : 4.27
  },
  "KOOL" : 
  {
    "ticker" : "KOOL",
    "name" : "Cesca Therapeutics Inc",
    "price" : 3.99,
    "change" : -0.07,
    "high" : 4.03,
    "low" : 3.85,
    "high52" : 14.4,
    "low52" : 1.64
  },
  "CEVA" : 
  {
    "ticker" : "CEVA",
    "name" : "CEVA, Inc.",
    "price" : 30.84,
    "change" : 0.56,
    "high" : 30.92,
    "low" : 29.64,
    "high52" : 32.72,
    "low52" : 17.1
  },
  "CFCO" : 
  {
    "ticker" : "CFCO",
    "name" : "CF Corp",
    "price" : 9.75,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 9.85,
    "low52" : 9.6
  },
  "CFCOU" : 
  {
    "ticker" : "CFCOU",
    "name" : "CF Corp",
    "price" : 9.92,
    "change" : -0.06,
    "high" : 9.98,
    "low" : 9.15,
    "high52" : 10.35,
    "low52" : 9.15
  },
  "CFCOW" : 
  {
    "ticker" : "CFCOW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CSBR" : 
  {
    "ticker" : "CSBR",
    "name" : "Champions Oncology Inc",
    "price" : 1.68,
    "change" : -0.08,
    "high" : 1.71,
    "low" : 1.6,
    "high52" : 7.5,
    "low52" : 1.11
  },
  "CYOU" : 
  {
    "ticker" : "CYOU",
    "name" : "Changyou.Com Ltd (ADR)",
    "price" : 25.85,
    "change" : -0.01,
    "high" : 25.89,
    "low" : 25.19,
    "high52" : 26.82,
    "low52" : 15.21
  },
  "HOTR" : 
  {
    "ticker" : "HOTR",
    "name" : "Chanticleer Holdings Inc",
    "price" : 0.42,
    "change" : 0.01,
    "high" : 0.42,
    "low" : 0.41,
    "high52" : 1.6,
    "low52" : 0.36
  },
  "HOTRW" : 
  {
    "ticker" : "HOTRW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CTHR" : 
  {
    "ticker" : "CTHR",
    "name" : "Charles & Colvard, Ltd.",
    "price" : 1.18,
    "change" : -0.01,
    "high" : 1.21,
    "low" : 1.16,
    "high52" : 1.49,
    "low52" : 0.75
  },
  "GTLS" : 
  {
    "ticker" : "GTLS",
    "name" : "Chart Industries, Inc.",
    "price" : 30.88,
    "change" : 0.59,
    "high" : 30.94,
    "low" : 29.1,
    "high52" : 31.79,
    "low52" : 13.27
  },
  "CHTR" : 
  {
    "ticker" : "CHTR",
    "name" : "Charter Communications, Inc.",
    "price" : 268.84,
    "change" : 4.72,
    "high" : 268.96,
    "low" : 263.27,
    "high52" : 279.95,
    "low52" : 156.13
  },
  "CHFN" : 
  {
    "ticker" : "CHFN",
    "name" : "Charter Financial Corp",
    "price" : 12.86,
    "change" : 0.02,
    "high" : 13.03,
    "low" : 12.74,
    "high52" : 14.76,
    "low52" : 12.09
  },
  "CHKP" : 
  {
    "ticker" : "CHKP",
    "name" : "Check Point Software Technologies Ltd.",
    "price" : 77.3,
    "change" : 0.53,
    "high" : 77.31,
    "low" : 75,
    "high52" : 89.98,
    "low52" : 71.64
  },
  "CHEK" : 
  {
    "ticker" : "CHEK",
    "name" : "Check Cap Ltd",
    "price" : 2.13,
    "change" : 0.06,
    "high" : 2.14,
    "low" : 2.05,
    "high52" : 3.8,
    "low52" : 0.97
  },
  "CHEKW" : 
  {
    "ticker" : "CHEKW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CEMI" : 
  {
    "ticker" : "CEMI",
    "name" : "Chembio Diagnostics Inc",
    "price" : 7.23,
    "change" : 0.08,
    "high" : 7.28,
    "low" : 7.06,
    "high52" : 9.4,
    "low52" : 3.88
  },
  "CHFC" : 
  {
    "ticker" : "CHFC",
    "name" : "Chemical Financial Corporation",
    "price" : 44.36,
    "change" : -0.06,
    "high" : 44.56,
    "low" : 43.69,
    "high52" : 47.62,
    "low52" : 29.4
  },
  "CCXI" : 
  {
    "ticker" : "CCXI",
    "name" : "ChemoCentryx Inc",
    "price" : 4.4,
    "change" : 0.08,
    "high" : 4.42,
    "low" : 4.3,
    "high52" : 8.3,
    "low52" : 1.92
  },
  "CHMG" : 
  {
    "ticker" : "CHMG",
    "name" : "Chemung Financial Corp.",
    "price" : 28.59,
    "change" : 1.12,
    "high" : 28.59,
    "low" : 27.51,
    "high52" : 32.95,
    "low52" : 26.05
  },
  "CHKE" : 
  {
    "ticker" : "CHKE",
    "name" : "Cherokee Inc",
    "price" : 10.02,
    "change" : -0.26,
    "high" : 10.54,
    "low" : 9.95,
    "high52" : 19.73,
    "low52" : 9.95
  },
  "CHMA" : 
  {
    "ticker" : "CHMA",
    "name" : "Chiasma Inc",
    "price" : 2.64,
    "change" : 0.09,
    "high" : 2.7,
    "low" : 2.55,
    "high52" : 28.5,
    "low52" : 2.4
  },
  "CBNK" : 
  {
    "ticker" : "CBNK",
    "name" : "Chicopee Bancorp, Inc.",
    "price" : 18.36,
    "change" : -0.12,
    "high" : 18.48,
    "low" : 18.17,
    "high52" : 19,
    "low52" : 16
  },
  "PLCE" : 
  {
    "ticker" : "PLCE",
    "name" : "Childrens Place Inc",
    "price" : 80.97,
    "change" : 1.24,
    "high" : 81.02,
    "low" : 79.73,
    "high52" : 90,
    "low52" : 46.74
  },
  "CMRX" : 
  {
    "ticker" : "CMRX",
    "name" : "Chimerix Inc",
    "price" : 4.8,
    "change" : 0.04,
    "high" : 4.85,
    "low" : 4.68,
    "high52" : 54.62,
    "low52" : 3.49
  },
  "CADC" : 
  {
    "ticker" : "CADC",
    "name" : "China Advanced Constructn Mtrls Grp Inc",
    "price" : 3.13,
    "change" : -0.09,
    "high" : 3.28,
    "low" : 3.04,
    "high52" : 5.68,
    "low52" : 1.46
  },
  "CALI" : 
  {
    "ticker" : "CALI",
    "name" : "China Auto Logistics Inc",
    "price" : 2.51,
    "change" : 0.16,
    "high" : 2.59,
    "low" : 2.06,
    "high52" : 4.4,
    "low52" : 0.66
  },
  "CAAS" : 
  {
    "ticker" : "CAAS",
    "name" : "China Automotive Systems, Inc.",
    "price" : 3.98,
    "change" : 0,
    "high" : 4.05,
    "low" : 3.95,
    "high52" : 6.31,
    "low52" : 3.1
  },
  "CBAK" : 
  {
    "ticker" : "CBAK",
    "name" : "China BAK Battery Inc.",
    "price" : 2.23,
    "change" : 0.03,
    "high" : 2.24,
    "low" : 2.17,
    "high52" : 3.91,
    "low52" : 1.81
  },
  "CBPO" : 
  {
    "ticker" : "CBPO",
    "name" : "China Biologic Products Inc",
    "price" : 119.71,
    "change" : 3.89,
    "high" : 119.91,
    "low" : 115.06,
    "high52" : 144.29,
    "low52" : 80.6
  },
  "CCCL" : 
  {
    "ticker" : "CCCL",
    "name" : "China Ceramics Co Ltd",
    "price" : 2.5,
    "change" : -0.04,
    "high" : 2.67,
    "low" : 2.42,
    "high52" : 10.08,
    "low52" : 2.01
  },
  "CCCR" : 
  {
    "ticker" : "CCCR",
    "name" : "China Commercial Credit Inc",
    "price" : 3.04,
    "change" : 0,
    "high" : 3.08,
    "low" : 2.82,
    "high52" : 3.2,
    "low52" : 0.25
  },
  "CCRC" : 
  {
    "ticker" : "CCRC",
    "name" : "China Customer Relations Centers Inc",
    "price" : 14.46,
    "change" : 1.31,
    "high" : 14.46,
    "low" : 13.18,
    "high52" : 14.76,
    "low52" : 4.39
  },
  "JRJC" : 
  {
    "ticker" : "JRJC",
    "name" : "China Finance Online Co. (ADR)",
    "price" : 4.26,
    "change" : -0.01,
    "high" : 4.33,
    "low" : 4.17,
    "high52" : 6.85,
    "low52" : 3.26
  },
  "HGSH" : 
  {
    "ticker" : "HGSH",
    "name" : "China Hgs Real Estate Inc",
    "price" : 2.24,
    "change" : -0.09,
    "high" : 2.31,
    "low" : 2.21,
    "high52" : 3.63,
    "low52" : 1.2
  },
  "CNIT" : 
  {
    "ticker" : "CNIT",
    "name" : "China Information Technology, Inc. - Ordinary Shares",
    "price" : 0.95,
    "change" : -0.01,
    "high" : 1,
    "low" : 0.92,
    "high52" : 2.45,
    "low52" : 0.68
  },
  "CJJD" : 
  {
    "ticker" : "CJJD",
    "name" : "China Jo-Jo Drugstores Inc",
    "price" : 1.88,
    "change" : 0.01,
    "high" : 1.88,
    "low" : 1.84,
    "high52" : 2.47,
    "low52" : 1.4
  },
  "CLDC" : 
  {
    "ticker" : "CLDC",
    "name" : "DT Asia Investments Ltd",
    "price" : 8.08,
    "change" : 0.08,
    "high" : 8.15,
    "low" : 8,
    "high52" : 10.25,
    "low52" : 4.13
  },
  "CLDCW" : 
  {
    "ticker" : "CLDCW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HTHT" : 
  {
    "ticker" : "HTHT",
    "name" : "China Lodging Group, Ltd (ADR)",
    "price" : 45.97,
    "change" : 1.58,
    "high" : 46.08,
    "low" : 43.5,
    "high52" : 47.72,
    "low52" : 23.58
  },
  "CHNR" : 
  {
    "ticker" : "CHNR",
    "name" : "China Natural Resources Inc",
    "price" : 1.73,
    "change" : -0.05,
    "high" : 1.83,
    "low" : 1.72,
    "high52" : 3.17,
    "low52" : 0.6
  },
  "CREG" : 
  {
    "ticker" : "CREG",
    "name" : "China Recycling Energy Corp.",
    "price" : 1.86,
    "change" : -0.04,
    "high" : 1.9,
    "low" : 1.83,
    "high52" : 6.4,
    "low52" : 1.66
  },
  "CNTF" : 
  {
    "ticker" : "CNTF",
    "name" : "China Techfaith Wireless Comm. Tech. Ltd",
    "price" : 2.72,
    "change" : 0.03,
    "high" : 2.83,
    "low" : 2.68,
    "high52" : 4.62,
    "low52" : 1.56
  },
  "CXDC" : 
  {
    "ticker" : "CXDC",
    "name" : "China XD Plastics Co Ltd",
    "price" : 5.17,
    "change" : 0.25,
    "high" : 5.17,
    "low" : 4.94,
    "high52" : 6.5,
    "low52" : 2.53
  },
  "CCIH" : 
  {
    "ticker" : "CCIH",
    "name" : "ChinaCache Internatnl Hldgs Ltd (ADR)",
    "price" : 5.28,
    "change" : -0.07,
    "high" : 5.34,
    "low" : 5.26,
    "high52" : 10.48,
    "low52" : 5.01
  },
  "CNET" : 
  {
    "ticker" : "CNET",
    "name" : "Chinanet Online Holdings Inc",
    "price" : 1.5,
    "change" : -0.02,
    "high" : 1.55,
    "low" : 1.46,
    "high52" : 2.87,
    "low52" : 1.14
  },
  "IMOS" : 
  {
    "ticker" : "IMOS",
    "name" : "ChipMOS Technologies (Bermuda) Ltd",
    "price" : 20,
    "change" : 0.02,
    "high" : 20.02,
    "low" : 19.77,
    "high52" : 20.78,
    "low52" : 14.35
  },
  "CDXC" : 
  {
    "ticker" : "CDXC",
    "name" : "Chromadex Corp",
    "price" : 3.44,
    "change" : 0.24,
    "high" : 3.44,
    "low" : 3.16,
    "high52" : 6.18,
    "low52" : 2.46
  },
  "CHSCL" : 
  {
    "ticker" : "CHSCL",
    "name" : "CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4",
    "price" : 29.75,
    "change" : -0.26,
    "high" : 30,
    "low" : 29.45,
    "high52" : 31.34,
    "low52" : 25.36
  },
  "CHSCM" : 
  {
    "ticker" : "CHSCM",
    "name" : "CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3",
    "price" : 28.98,
    "change" : 0.14,
    "high" : 28.99,
    "low" : 28.7,
    "high52" : 29.78,
    "low52" : 24.16
  },
  "CHSCN" : 
  {
    "ticker" : "CHSCN",
    "name" : "CHS Inc - Preferred Class B Series 2 Reset Rate",
    "price" : 30.46,
    "change" : 0.11,
    "high" : 30.47,
    "low" : 30.21,
    "high52" : 31.58,
    "low52" : 23.98
  },
  "CHSCO" : 
  {
    "ticker" : "CHSCO",
    "name" : "CHS Inc - Class B Cumulative Redeemable Preferred Stock",
    "price" : 30.01,
    "change" : 0.03,
    "high" : 30.09,
    "low" : 29.81,
    "high52" : 31.15,
    "low52" : 26.06
  },
  "CHSCP" : 
  {
    "ticker" : "CHSCP",
    "name" : "CHS Inc",
    "price" : 34.2,
    "change" : 0.36,
    "high" : 34.48,
    "low" : 33.4,
    "high52" : 34.85,
    "low52" : 28.6
  },
  "CHDN" : 
  {
    "ticker" : "CHDN",
    "name" : "Churchill Downs, Inc.",
    "price" : 149.01,
    "change" : 2.18,
    "high" : 149.5,
    "low" : 145.64,
    "high52" : 152.98,
    "low52" : 118.76
  },
  "CHUY" : 
  {
    "ticker" : "CHUY",
    "name" : "Chuy's Holdings Inc",
    "price" : 28.88,
    "change" : -0.14,
    "high" : 29.42,
    "low" : 28.82,
    "high52" : 37.78,
    "low52" : 26.42
  },
  "CDTX" : 
  {
    "ticker" : "CDTX",
    "name" : "Cidara Therapeutics Inc",
    "price" : 10.97,
    "change" : 0.07,
    "high" : 11.17,
    "low" : 10.79,
    "high52" : 18.07,
    "low52" : 9.48
  },
  "CIFC" : 
  {
    "ticker" : "CIFC",
    "name" : "CIFC LLC",
    "price" : 11.18,
    "change" : -0.01,
    "high" : 11.2,
    "low" : 11.15,
    "high52" : 11.2,
    "low52" : 4
  },
  "CMCT" : 
  {
    "ticker" : "CMCT",
    "name" : "CIM Commercial Trust Corp",
    "price" : 15.04,
    "change" : 0.25,
    "high" : 15.04,
    "low" : 14.54,
    "high52" : 21.55,
    "low52" : 14.54
  },
  "CMPR" : 
  {
    "ticker" : "CMPR",
    "name" : "Cimpress NV",
    "price" : 98.5,
    "change" : 1.82,
    "high" : 98.65,
    "low" : 95.01,
    "high52" : 101.76,
    "low52" : 67.89
  },
  "CINF" : 
  {
    "ticker" : "CINF",
    "name" : "Cincinnati Financial Corporation",
    "price" : 76.75,
    "change" : 1.25,
    "high" : 76.75,
    "low" : 75.39,
    "high52" : 78.09,
    "low52" : 52.6
  },
  "CIDM" : 
  {
    "ticker" : "CIDM",
    "name" : "Cinedigm Corp",
    "price" : 1.74,
    "change" : 0.04,
    "high" : 1.77,
    "low" : 1.67,
    "high52" : 7,
    "low52" : 0.9
  },
  "CTAS" : 
  {
    "ticker" : "CTAS",
    "name" : "Cintas Corporation",
    "price" : 114.85,
    "change" : 1.04,
    "high" : 114.87,
    "low" : 113.76,
    "high52" : 119.94,
    "low52" : 80
  },
  "CPHR" : 
  {
    "ticker" : "CPHR",
    "name" : "Cipher Pharmaceuticals Inc",
    "price" : 3.96,
    "change" : 0.02,
    "high" : 3.96,
    "low" : 3.9,
    "high52" : 6.37,
    "low52" : 3.55
  },
  "CRUS" : 
  {
    "ticker" : "CRUS",
    "name" : "Cirrus Logic, Inc.",
    "price" : 49.35,
    "change" : 0.9,
    "high" : 49.36,
    "low" : 47.01,
    "high52" : 53.28,
    "low52" : 25.09
  },
  "CSCO" : 
  {
    "ticker" : "CSCO",
    "name" : "Cisco Systems, Inc.",
    "price" : 31.48,
    "change" : 0.63,
    "high" : 31.48,
    "low" : 30.6,
    "high52" : 31.95,
    "low52" : 22.46
  },
  "CTRN" : 
  {
    "ticker" : "CTRN",
    "name" : "Citi Trends, Inc.",
    "price" : 19.31,
    "change" : 0.28,
    "high" : 19.47,
    "low" : 18.93,
    "high52" : 27.75,
    "low52" : 14.01
  },
  "CZNC" : 
  {
    "ticker" : "CZNC",
    "name" : "Citizens & Northern Corporation",
    "price" : 21.19,
    "change" : -0.17,
    "high" : 21.47,
    "low" : 21.05,
    "high52" : 22,
    "low52" : 19.07
  },
  "CZWI" : 
  {
    "ticker" : "CZWI",
    "name" : "Citizens Community Bancorp Inc.",
    "price" : 10.94,
    "change" : 0.04,
    "high" : 11.03,
    "low" : 10.9,
    "high52" : 11.6,
    "low52" : 8.8
  },
  "CZFC" : 
  {
    "ticker" : "CZFC",
    "name" : "Citizens First Corp.",
    "price" : 16,
    "change" : 0.08,
    "high" : 16.3,
    "low" : 15.9,
    "high52" : 16.86,
    "low52" : 12.66
  },
  "CIZN" : 
  {
    "ticker" : "CIZN",
    "name" : "Citizens Holding Company",
    "price" : 23.53,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25.42,
    "low52" : 19.41
  },
  "CTXS" : 
  {
    "ticker" : "CTXS",
    "name" : "Citrix Systems, Inc.",
    "price" : 83.96,
    "change" : 0.75,
    "high" : 84.08,
    "low" : 82.28,
    "high52" : 90,
    "low52" : 60.91
  },
  "CHCO" : 
  {
    "ticker" : "CHCO",
    "name" : "City Holding Company",
    "price" : 50.01,
    "change" : 0.18,
    "high" : 50.05,
    "low" : 49.24,
    "high52" : 51.33,
    "low52" : 40.74
  },
  "CIVB" : 
  {
    "ticker" : "CIVB",
    "name" : "Civista Bancshares Inc",
    "price" : 14.48,
    "change" : 0.01,
    "high" : 14.51,
    "low" : 14.43,
    "high52" : 14.68,
    "low52" : 9.68
  },
  "CIVBP" : 
  {
    "ticker" : "CIVBP",
    "name" : "Civista Bancshares Inc",
    "price" : 45.99,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 46.75,
    "low52" : 32.12
  },
  "CDTI" : 
  {
    "ticker" : "CDTI",
    "name" : "Clean Diesel Technologies, Inc.",
    "price" : 3.72,
    "change" : -0.03,
    "high" : 3.8,
    "low" : 3.61,
    "high52" : 11.15,
    "low52" : 1.5
  },
  "CLNE" : 
  {
    "ticker" : "CLNE",
    "name" : "Clean Energy Fuels Corp",
    "price" : 4.52,
    "change" : 0.05,
    "high" : 4.54,
    "low" : 4.2,
    "high52" : 6.44,
    "low52" : 2.15
  },
  "CLNT" : 
  {
    "ticker" : "CLNT",
    "name" : "Cleantech Solutions International Inc",
    "price" : 1.04,
    "change" : -0.03,
    "high" : 1.05,
    "low" : 1.02,
    "high52" : 2.63,
    "low52" : 0.9
  },
  "CLFD" : 
  {
    "ticker" : "CLFD",
    "name" : "Clearfield Inc",
    "price" : 18.29,
    "change" : 0.49,
    "high" : 18.31,
    "low" : 17.7,
    "high52" : 20.28,
    "low52" : 11.59
  },
  "CLRO" : 
  {
    "ticker" : "CLRO",
    "name" : "ClearOne Incoprorated",
    "price" : 11.12,
    "change" : 0.02,
    "high" : 11.14,
    "low" : 11,
    "high52" : 13.45,
    "low52" : 9.51
  },
  "CLSD" : 
  {
    "ticker" : "CLSD",
    "name" : "Clearside Biomedical Inc",
    "price" : 7.95,
    "change" : -0.45,
    "high" : 8.47,
    "low" : 7.68,
    "high52" : 8.5,
    "low52" : 5.65
  },
  "CLIR" : 
  {
    "ticker" : "CLIR",
    "name" : "CLEARSIGN COMBUSTION CORP",
    "price" : 5.38,
    "change" : -0.07,
    "high" : 5.44,
    "low" : 5.1,
    "high52" : 8.09,
    "low52" : 2.68
  },
  "CBLI" : 
  {
    "ticker" : "CBLI",
    "name" : "Cleveland BioLabs, Inc.",
    "price" : 1.7,
    "change" : -0.08,
    "high" : 1.87,
    "low" : 1.64,
    "high52" : 5.29,
    "low52" : 1.63
  },
  "CSBK" : 
  {
    "ticker" : "CSBK",
    "name" : "Clifton Bancorp Inc.",
    "price" : 15.12,
    "change" : 0.11,
    "high" : 15.14,
    "low" : 14.97,
    "high52" : 15.43,
    "low52" : 13.09
  },
  "CLVS" : 
  {
    "ticker" : "CLVS",
    "name" : "Clovis Oncology Inc",
    "price" : 27.63,
    "change" : -0.02,
    "high" : 28.91,
    "low" : 27.25,
    "high52" : 116.75,
    "low52" : 11.57
  },
  "CMFN" : 
  {
    "ticker" : "CMFN",
    "name" : "CM Finance Inc",
    "price" : 9.85,
    "change" : -0.04,
    "high" : 9.9,
    "low" : 9.82,
    "high52" : 12.94,
    "low52" : 6.33
  },
  "CME" : 
  {
    "ticker" : "CME",
    "name" : "CME Group Inc",
    "price" : 107.79,
    "change" : 1.74,
    "high" : 107.85,
    "low" : 105.62,
    "high52" : 109.65,
    "low52" : 81.87
  },
  "CCNE" : 
  {
    "ticker" : "CCNE",
    "name" : "CNB Financial Corp",
    "price" : 20.22,
    "change" : -0.12,
    "high" : 20.31,
    "low" : 19.92,
    "high52" : 21.7,
    "low52" : 16.51
  },
  "CISG" : 
  {
    "ticker" : "CISG",
    "name" : "CNinsure Inc. (ADR)",
    "price" : 8.2,
    "change" : 0.15,
    "high" : 8.42,
    "low" : 7.88,
    "high52" : 10.4,
    "low52" : 6.19
  },
  "CNV" : 
  {
    "ticker" : "CNV",
    "name" : "Cnova NV",
    "price" : 5.3,
    "change" : 0.01,
    "high" : 5.3,
    "low" : 5.29,
    "high52" : 5.34,
    "low52" : 2.02
  },
  "CWAY" : 
  {
    "ticker" : "CWAY",
    "name" : "Coastway Bancorp Inc",
    "price" : 13.37,
    "change" : 0.1,
    "high" : 13.5,
    "low" : 13.37,
    "high52" : 14.01,
    "low52" : 10.9
  },
  "COBZ" : 
  {
    "ticker" : "COBZ",
    "name" : "CoBiz Financial Inc",
    "price" : 12.98,
    "change" : 0.06,
    "high" : 13.06,
    "low" : 12.71,
    "high52" : 13.94,
    "low52" : 10.31
  },
  "COKE" : 
  {
    "ticker" : "COKE",
    "name" : "Coca-Cola Bottling Co. Consolidated",
    "price" : 149.6,
    "change" : 0.39,
    "high" : 151.23,
    "low" : 148.76,
    "high52" : 220.93,
    "low52" : 119.8
  },
  "CDXS" : 
  {
    "ticker" : "CDXS",
    "name" : "Codexis, Inc.",
    "price" : 4.15,
    "change" : 0.09,
    "high" : 4.15,
    "low" : 4.01,
    "high52" : 4.63,
    "low52" : 2.93
  },
  "CVLY" : 
  {
    "ticker" : "CVLY",
    "name" : "Codorus Valley Bancorp, Inc.",
    "price" : 21.19,
    "change" : 0.06,
    "high" : 21.2,
    "low" : 21,
    "high52" : 21.83,
    "low52" : 19
  },
  "JVA" : 
  {
    "ticker" : "JVA",
    "name" : "Coffee Holding Co., Inc.",
    "price" : 5.78,
    "change" : 0.23,
    "high" : 5.86,
    "low" : 5.28,
    "high52" : 6.15,
    "low52" : 2.99
  },
  "CCOI" : 
  {
    "ticker" : "CCOI",
    "name" : "Cogent Communications Holdings Inc",
    "price" : 36.21,
    "change" : 0.58,
    "high" : 36.22,
    "low" : 35.21,
    "high52" : 43.61,
    "low52" : 25.84
  },
  "CGNT" : 
  {
    "ticker" : "CGNT",
    "name" : "Cogentix Medical Inc",
    "price" : 1.78,
    "change" : 0.02,
    "high" : 1.81,
    "low" : 1.7,
    "high52" : 1.99,
    "low52" : 0.71
  },
  "CGNX" : 
  {
    "ticker" : "CGNX",
    "name" : "Cognex Corporation",
    "price" : 48.62,
    "change" : 0.58,
    "high" : 48.63,
    "low" : 47.25,
    "high52" : 53.45,
    "low52" : 28.01
  },
  "CTSH" : 
  {
    "ticker" : "CTSH",
    "name" : "Cognizant Technology Solutions Corp",
    "price" : 56.46,
    "change" : 1.23,
    "high" : 56.48,
    "low" : 55.05,
    "high52" : 69.8,
    "low52" : 51.22
  },
  "COHR" : 
  {
    "ticker" : "COHR",
    "name" : "Coherent, Inc.",
    "price" : 103.34,
    "change" : 0.76,
    "high" : 103.35,
    "low" : 101.42,
    "high52" : 112.09,
    "low52" : 52.15
  },
  "CHRS" : 
  {
    "ticker" : "CHRS",
    "name" : "Coherus Biosciences Inc",
    "price" : 31.14,
    "change" : 1.36,
    "high" : 31.48,
    "low" : 29.53,
    "high52" : 31.84,
    "low52" : 12.04
  },
  "COHU" : 
  {
    "ticker" : "COHU",
    "name" : "Cohu, Inc.",
    "price" : 11,
    "change" : 0.06,
    "high" : 11.04,
    "low" : 10.87,
    "high52" : 13.43,
    "low52" : 9.25
  },
  "CLCT" : 
  {
    "ticker" : "CLCT",
    "name" : "Collectors Universe, Inc.",
    "price" : 19.1,
    "change" : 0.23,
    "high" : 19.15,
    "low" : 18.84,
    "high52" : 22.49,
    "low52" : 13.67
  },
  "COLL" : 
  {
    "ticker" : "COLL",
    "name" : "Collegium Pharmaceutical Inc",
    "price" : 9.02,
    "change" : -0.31,
    "high" : 9.48,
    "low" : 8.79,
    "high52" : 30.58,
    "low52" : 8.24
  },
  "CIGI" : 
  {
    "ticker" : "CIGI",
    "name" : "Colliers International Group Inc",
    "price" : 40.93,
    "change" : -0.22,
    "high" : 41.29,
    "low" : 40.2,
    "high52" : 50.72,
    "low52" : 30.76
  },
  "CBAN" : 
  {
    "ticker" : "CBAN",
    "name" : "Colony Bankcorp Inc",
    "price" : 9.89,
    "change" : 0.21,
    "high" : 9.89,
    "low" : 9.85,
    "high52" : 10.04,
    "low52" : 8.11
  },
  "CLCD" : 
  {
    "ticker" : "CLCD",
    "name" : "CoLucid Pharmaceuticals Inc",
    "price" : 21.55,
    "change" : -0.31,
    "high" : 22.37,
    "low" : 20.64,
    "high52" : 25.75,
    "low52" : 3.57
  },
  "COLB" : 
  {
    "ticker" : "COLB",
    "name" : "Columbia Banking System Inc",
    "price" : 32.29,
    "change" : -0.21,
    "high" : 32.55,
    "low" : 32.04,
    "high52" : 36.27,
    "low52" : 26.17
  },
  "COLM" : 
  {
    "ticker" : "COLM",
    "name" : "Columbia Sportswear Company",
    "price" : 54.92,
    "change" : 0.58,
    "high" : 54.94,
    "low" : 54,
    "high52" : 66.71,
    "low52" : 43.56
  },
  "CMCO" : 
  {
    "ticker" : "CMCO",
    "name" : "Columbus McKinnon Corp.",
    "price" : 17.95,
    "change" : 0,
    "high" : 17.99,
    "low" : 17.74,
    "high52" : 21.63,
    "low52" : 12.62
  },
  "CBMX" : 
  {
    "ticker" : "CBMX",
    "name" : "CombiMatrix Corp",
    "price" : 2.98,
    "change" : 0.05,
    "high" : 3.01,
    "low" : 2.89,
    "high52" : 21.45,
    "low52" : 2.62
  },
  "CBMXW" : 
  {
    "ticker" : "CBMXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CMCSA" : 
  {
    "ticker" : "CMCSA",
    "name" : "Comcast Corporation",
    "price" : 65.83,
    "change" : 0.72,
    "high" : 65.9,
    "low" : 64.8,
    "high52" : 68.36,
    "low52" : 52.34
  },
  "CBSH" : 
  {
    "ticker" : "CBSH",
    "name" : "Commerce Bancshares, Inc.",
    "price" : 50.01,
    "change" : 0.25,
    "high" : 50.04,
    "low" : 49.22,
    "high52" : 51.3,
    "low52" : 37.44
  },
  "CBSHP" : 
  {
    "ticker" : "CBSHP",
    "name" : "Commerce Bancshares, Inc. - Depositary Shares, each representing a 1/1000th interest of 6.00% Series B Non-Cumulative Perpetual Preferred Stock",
    "price" : 28.55,
    "change" : 0.31,
    "high" : 28.55,
    "low" : 28.05,
    "high52" : 29.85,
    "low52" : 25
  },
  "CUBN" : 
  {
    "ticker" : "CUBN",
    "name" : "Commerce Union Bancshares Inc",
    "price" : 21.84,
    "change" : 1.09,
    "high" : 22,
    "low" : 20.26,
    "high52" : 22.99,
    "low52" : 12.52
  },
  "CHUBA" : 
  {
    "ticker" : "CHUBA",
    "name" : "CommerceHub Inc",
    "price" : 14.89,
    "change" : -0.02,
    "high" : 14.98,
    "low" : 14.81,
    "high52" : 15.06,
    "low52" : 11.91
  },
  "CHUBK" : 
  {
    "ticker" : "CHUBK",
    "name" : "CommerceHub Inc",
    "price" : 14.74,
    "change" : 0,
    "high" : 14.87,
    "low" : 14.6,
    "high52" : 15.06,
    "low52" : 11.9
  },
  "CVGI" : 
  {
    "ticker" : "CVGI",
    "name" : "Commercial Vehicle Group, Inc.",
    "price" : 5.55,
    "change" : -0.02,
    "high" : 5.57,
    "low" : 5.36,
    "high52" : 5.88,
    "low52" : 2.02
  },
  "COMM" : 
  {
    "ticker" : "COMM",
    "name" : "Commscope Holding Company Inc",
    "price" : 29.91,
    "change" : 0.15,
    "high" : 29.97,
    "low" : 29.03,
    "high52" : 33.54,
    "low52" : 19.37
  },
  "CSAL" : 
  {
    "ticker" : "CSAL",
    "name" : "Communications Sales & Leasing Inc",
    "price" : 31.34,
    "change" : 1.05,
    "high" : 31.39,
    "low" : 29.95,
    "high52" : 32.47,
    "low52" : 15.13
  },
  "JCS" : 
  {
    "ticker" : "JCS",
    "name" : "Communications Systems, Inc.",
    "price" : 5.32,
    "change" : -0.12,
    "high" : 5.46,
    "low" : 5.3,
    "high52" : 9.23,
    "low52" : 5.3
  },
  "ESXB" : 
  {
    "ticker" : "ESXB",
    "name" : "Community Bankers Trust Corp.",
    "price" : 5.41,
    "change" : 0.01,
    "high" : 5.41,
    "low" : 5.4,
    "high52" : 5.5,
    "low52" : 4.45
  },
  "CCFI" : 
  {
    "ticker" : "CCFI",
    "name" : "Community Choice Financial Inc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CYHHZ" : 
  {
    "ticker" : "CYHHZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CTBI" : 
  {
    "ticker" : "CTBI",
    "name" : "Community Trust Bancorp, Inc.",
    "price" : 36.58,
    "change" : -0.19,
    "high" : 36.68,
    "low" : 36.05,
    "high52" : 37.49,
    "low52" : 30.89
  },
  "CWBC" : 
  {
    "ticker" : "CWBC",
    "name" : "Community West Bancshares",
    "price" : 8.31,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 8.62,
    "low52" : 6.79
  },
  "COB" : 
  {
    "ticker" : "COB",
    "name" : "CommunityOne Bancorp",
    "price" : 13.55,
    "change" : 0.05,
    "high" : 13.55,
    "low" : 13.4,
    "high52" : 14.34,
    "low52" : 10.11
  },
  "CVLT" : 
  {
    "ticker" : "CVLT",
    "name" : "CommVault Systems, Inc.",
    "price" : 52.39,
    "change" : 1.12,
    "high" : 52.49,
    "low" : 49.8,
    "high52" : 52.81,
    "low52" : 29.41
  },
  "CGEN" : 
  {
    "ticker" : "CGEN",
    "name" : "Compugen Ltd. (USA)",
    "price" : 6.98,
    "change" : -0.16,
    "high" : 7.19,
    "low" : 6.88,
    "high52" : 7.79,
    "low52" : 4.32
  },
  "CPSI" : 
  {
    "ticker" : "CPSI",
    "name" : "Computer Programs & Systems, Inc.",
    "price" : 24.82,
    "change" : -0.08,
    "high" : 24.89,
    "low" : 24.54,
    "high52" : 59.16,
    "low52" : 24.54
  },
  "CTG" : 
  {
    "ticker" : "CTG",
    "name" : "Computer Task Group, Inc.",
    "price" : 4.62,
    "change" : -0.04,
    "high" : 4.65,
    "low" : 4.61,
    "high52" : 7.72,
    "low52" : 4.61
  },
  "SCOR" : 
  {
    "ticker" : "SCOR",
    "name" : "COMSCORE, Inc.",
    "price" : 30.57,
    "change" : 0.67,
    "high" : 30.6,
    "low" : 29.91,
    "high52" : 51.37,
    "low52" : 21.74
  },
  "CHCI" : 
  {
    "ticker" : "CHCI",
    "name" : "Comstock Holding Companies Inc",
    "price" : 1.96,
    "change" : -0.19,
    "high" : 2.08,
    "low" : 1.96,
    "high52" : 6.23,
    "low52" : 1.4
  },
  "CMTL" : 
  {
    "ticker" : "CMTL",
    "name" : "Comtech Telecomm. Corp.",
    "price" : 12.87,
    "change" : 0.12,
    "high" : 12.87,
    "low" : 12.51,
    "high52" : 27.58,
    "low52" : 11.24
  },
  "CNAT" : 
  {
    "ticker" : "CNAT",
    "name" : "Conatus Pharmaceuticals Inc",
    "price" : 1.76,
    "change" : -0.01,
    "high" : 1.79,
    "low" : 1.72,
    "high52" : 7.12,
    "low52" : 1.4
  },
  "CNCE" : 
  {
    "ticker" : "CNCE",
    "name" : "Concert Pharmaceuticals Inc",
    "price" : 9.86,
    "change" : 0.03,
    "high" : 9.95,
    "low" : 9.73,
    "high52" : 25.04,
    "low52" : 9.47
  },
  "CXRX" : 
  {
    "ticker" : "CXRX",
    "name" : "Concordia International Corp",
    "price" : 7.19,
    "change" : -0.11,
    "high" : 7.46,
    "low" : 7.07,
    "high52" : 76.1,
    "low52" : 7.07
  },
  "CCUR" : 
  {
    "ticker" : "CCUR",
    "name" : "Concurrent Computer Corp",
    "price" : 5.5,
    "change" : -0.02,
    "high" : 5.58,
    "low" : 5.45,
    "high52" : 6.65,
    "low52" : 4.59
  },
  "CDOR" : 
  {
    "ticker" : "CDOR",
    "name" : "Condor Hospitality Trust, Inc.",
    "price" : 1.85,
    "change" : 0,
    "high" : 1.85,
    "low" : 1.83,
    "high52" : 2.6,
    "low52" : 0.7
  },
  "CFMS" : 
  {
    "ticker" : "CFMS",
    "name" : "ConforMIS Inc",
    "price" : 8.57,
    "change" : 0.19,
    "high" : 8.64,
    "low" : 8.25,
    "high52" : 23.62,
    "low52" : 4.8
  },
  "CONG" : 
  {
    "ticker" : "CONG",
    "name" : "Congatec Holding AG - ADR",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CNFR" : 
  {
    "ticker" : "CNFR",
    "name" : "Conifer Holdings Inc",
    "price" : 8.8,
    "change" : 1.17,
    "high" : 9.02,
    "low" : 7.85,
    "high52" : 10.4,
    "low52" : 5.32
  },
  "CNMD" : 
  {
    "ticker" : "CNMD",
    "name" : "CONMED Corporation",
    "price" : 40.49,
    "change" : -0.25,
    "high" : 40.63,
    "low" : 40,
    "high52" : 52.83,
    "low52" : 35.51
  },
  "CTWS" : 
  {
    "ticker" : "CTWS",
    "name" : "Connecticut Water Service Inc",
    "price" : 46.79,
    "change" : 1.02,
    "high" : 47.28,
    "low" : 45.89,
    "high52" : 56.62,
    "low52" : 34.15
  },
  "CNOB" : 
  {
    "ticker" : "CNOB",
    "name" : "ConnectOne Bancorp Inc",
    "price" : 18.48,
    "change" : -0.07,
    "high" : 18.58,
    "low" : 18.2,
    "high52" : 19.69,
    "low52" : 14.86
  },
  "CNXR" : 
  {
    "ticker" : "CNXR",
    "name" : "Connecture Inc",
    "price" : 1.65,
    "change" : 0,
    "high" : 1.69,
    "low" : 1.65,
    "high52" : 6.26,
    "low52" : 1.15
  },
  "CONN" : 
  {
    "ticker" : "CONN",
    "name" : "Conn's Inc",
    "price" : 9.22,
    "change" : 0.72,
    "high" : 9.58,
    "low" : 8.31,
    "high52" : 28.58,
    "low52" : 6.54
  },
  "CNSL" : 
  {
    "ticker" : "CNSL",
    "name" : "Consolidated Communications Holdings Inc",
    "price" : 24.09,
    "change" : 0.68,
    "high" : 24.11,
    "low" : 23.21,
    "high52" : 28.78,
    "low52" : 17.76
  },
  "CWCO" : 
  {
    "ticker" : "CWCO",
    "name" : "Consolidated Water Co. Ltd.",
    "price" : 12.2,
    "change" : 0.2,
    "high" : 12.26,
    "low" : 11.96,
    "high52" : 14.69,
    "low52" : 10.12
  },
  "CPSS" : 
  {
    "ticker" : "CPSS",
    "name" : "Consumer Portfolio Services, Inc.",
    "price" : 4.03,
    "change" : 0.14,
    "high" : 4.11,
    "low" : 3.86,
    "high52" : 5.81,
    "low52" : 3.31
  },
  "CFRX" : 
  {
    "ticker" : "CFRX",
    "name" : "ContraFect Corp",
    "price" : 2.33,
    "change" : -0.21,
    "high" : 2.62,
    "low" : 2.33,
    "high52" : 5.35,
    "low52" : 2.1
  },
  "CFRXW" : 
  {
    "ticker" : "CFRXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CTRV" : 
  {
    "ticker" : "CTRV",
    "name" : "ContraVir Pharmaceuticals Inc",
    "price" : 1.03,
    "change" : 0.05,
    "high" : 1.09,
    "low" : 1.01,
    "high52" : 6.28,
    "low52" : 0.76
  },
  "CTRL" : 
  {
    "ticker" : "CTRL",
    "name" : "Control4 Corp",
    "price" : 10.99,
    "change" : 0.19,
    "high" : 11.08,
    "low" : 10.67,
    "high52" : 11.65,
    "low52" : 5.41
  },
  "CPAA" : 
  {
    "ticker" : "CPAA",
    "name" : "Conyers Park Acquisition Corp.",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CPAAU" : 
  {
    "ticker" : "CPAAU",
    "name" : "Conyers Park Acquisition Corp. Unit",
    "price" : 10.3,
    "change" : 0.05,
    "high" : 10.95,
    "low" : 10.25,
    "high52" : 10.95,
    "low52" : 10.03
  },
  "CPAAW" : 
  {
    "ticker" : "CPAAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CPRT" : 
  {
    "ticker" : "CPRT",
    "name" : "Copart, Inc.",
    "price" : 50.36,
    "change" : 0.35,
    "high" : 50.41,
    "low" : 49.62,
    "high52" : 53.7,
    "low52" : 32.26
  },
  "COYN" : 
  {
    "ticker" : "COYN",
    "name" : "COPsync Inc",
    "price" : 0.86,
    "change" : -0.1,
    "high" : 0.93,
    "low" : 0.85,
    "high52" : 9.5,
    "low52" : 0.84
  },
  "COYNW" : 
  {
    "ticker" : "COYNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CRBP" : 
  {
    "ticker" : "CRBP",
    "name" : "Corbus Pharmaceuticals Holdings Inc",
    "price" : 5.3,
    "change" : 0.11,
    "high" : 5.34,
    "low" : 5.03,
    "high52" : 5.5,
    "low52" : 1.01
  },
  "CORT" : 
  {
    "ticker" : "CORT",
    "name" : "Corcept Therapeutics Incorporated",
    "price" : 5.68,
    "change" : 0.2,
    "high" : 5.7,
    "low" : 5.41,
    "high52" : 6.33,
    "low52" : 3.22
  },
  "CORE" : 
  {
    "ticker" : "CORE",
    "name" : "Core-Mark Holding Company, Inc.",
    "price" : 36.51,
    "change" : 0.59,
    "high" : 36.56,
    "low" : 35.95,
    "high52" : 50,
    "low52" : 29.58
  },
  "CORI" : 
  {
    "ticker" : "CORI",
    "name" : "Corium International Inc",
    "price" : 5.68,
    "change" : 0.11,
    "high" : 5.85,
    "low" : 5.51,
    "high52" : 11.8,
    "low52" : 3.14
  },
  "CSOD" : 
  {
    "ticker" : "CSOD",
    "name" : "Cornerstone OnDemand, Inc.",
    "price" : 45.39,
    "change" : 0.43,
    "high" : 45.45,
    "low" : 44.06,
    "high52" : 47.75,
    "low52" : 22.25
  },
  "CRVL" : 
  {
    "ticker" : "CRVL",
    "name" : "CorVel Corporation",
    "price" : 38.51,
    "change" : 0.6,
    "high" : 38.59,
    "low" : 37.8,
    "high52" : 53.19,
    "low52" : 30.61
  },
  "CRVS" : 
  {
    "ticker" : "CRVS",
    "name" : "Corvus Pharmaceuticals Inc",
    "price" : 16.39,
    "change" : 0.78,
    "high" : 16.45,
    "low" : 15.04,
    "high52" : 16.45,
    "low52" : 9.63
  },
  "COSI" : 
  {
    "ticker" : "COSI",
    "name" : "Cosi Inc",
    "price" : 0.18,
    "change" : 0,
    "high" : 0.19,
    "low" : 0.18,
    "high52" : 1.16,
    "low52" : 0.17
  },
  "CSGP" : 
  {
    "ticker" : "CSGP",
    "name" : "CoStar Group Inc",
    "price" : 210.26,
    "change" : 4.57,
    "high" : 210.79,
    "low" : 204.56,
    "high52" : 224.79,
    "low52" : 146.53
  },
  "COST" : 
  {
    "ticker" : "COST",
    "name" : "Costco Wholesale Corporation",
    "price" : 151.71,
    "change" : 1.01,
    "high" : 151.79,
    "low" : 150.26,
    "high52" : 169.73,
    "low52" : 138.57
  },
  "CPAH" : 
  {
    "ticker" : "CPAH",
    "name" : "CounterPath, Corp.",
    "price" : 2.21,
    "change" : 0.06,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 5.25,
    "low52" : 1.85
  },
  "ICBK" : 
  {
    "ticker" : "ICBK",
    "name" : "County Bancorp Inc",
    "price" : 20.97,
    "change" : 0.06,
    "high" : 21,
    "low" : 20.52,
    "high52" : 24.2,
    "low52" : 17.25
  },
  "CVTI" : 
  {
    "ticker" : "CVTI",
    "name" : "Covenant Transportation Group, Inc.",
    "price" : 18.97,
    "change" : 0.05,
    "high" : 19.13,
    "low" : 18.58,
    "high52" : 25.77,
    "low52" : 13.6
  },
  "COVS" : 
  {
    "ticker" : "COVS",
    "name" : "Covisint Corp",
    "price" : 2.31,
    "change" : 0.03,
    "high" : 2.33,
    "low" : 2.27,
    "high52" : 2.66,
    "low52" : 1.5
  },
  "COWN" : 
  {
    "ticker" : "COWN",
    "name" : "Cowen Group Inc",
    "price" : 3.54,
    "change" : 0.05,
    "high" : 3.56,
    "low" : 3.41,
    "high52" : 5.24,
    "low52" : 2.46
  },
  "COWNL" : 
  {
    "ticker" : "COWNL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PMTS" : 
  {
    "ticker" : "PMTS",
    "name" : "CPI Card Group Inc",
    "price" : 5.7,
    "change" : 0.15,
    "high" : 5.76,
    "low" : 5.52,
    "high52" : 13.5,
    "low52" : 3.38
  },
  "CPSH" : 
  {
    "ticker" : "CPSH",
    "name" : "CPS Technologies Corporation",
    "price" : 1.43,
    "change" : -0.07,
    "high" : 1.5,
    "low" : 1.34,
    "high52" : 3.05,
    "low52" : 1.2
  },
  "CRAI" : 
  {
    "ticker" : "CRAI",
    "name" : "CRA International, Inc.",
    "price" : 27.21,
    "change" : 0.39,
    "high" : 27.36,
    "low" : 26.75,
    "high52" : 31.31,
    "low52" : 16.25
  },
  "CBRL" : 
  {
    "ticker" : "CBRL",
    "name" : "Cracker Barrel Old Country Store, Inc.",
    "price" : 149,
    "change" : 2.09,
    "high" : 149.06,
    "low" : 146.51,
    "high52" : 172.89,
    "low52" : 118.01
  },
  "BREW" : 
  {
    "ticker" : "BREW",
    "name" : "Craft Brew Alliance Inc",
    "price" : 19.67,
    "change" : 0.56,
    "high" : 19.83,
    "low" : 18.77,
    "high52" : 22.4,
    "low52" : 6.8
  },
  "CRAY" : 
  {
    "ticker" : "CRAY",
    "name" : "Cray Inc.",
    "price" : 21.81,
    "change" : -0.23,
    "high" : 21.89,
    "low" : 21.06,
    "high52" : 43.79,
    "low52" : 19.02
  },
  "CACC" : 
  {
    "ticker" : "CACC",
    "name" : "Credit Acceptance Corp.",
    "price" : 200.71,
    "change" : 6.9,
    "high" : 201.1,
    "low" : 191.87,
    "high52" : 258.58,
    "low52" : 159.43
  },
  "GLDI" : 
  {
    "ticker" : "GLDI",
    "name" : "Credit Suisse AG - Credit Suisse Gold Shares Covered Call Exchange Traded Notes",
    "price" : 10.52,
    "change" : 0.01,
    "high" : 10.53,
    "low" : 10.45,
    "high52" : 11.48,
    "low52" : 10.18
  },
  "SLVO" : 
  {
    "ticker" : "SLVO",
    "name" : "Credit Suisse AG - Credit Suisse Silver Shares Covered Call Exchange Traded Notes",
    "price" : 9.99,
    "change" : -0.19,
    "high" : 10.51,
    "low" : 9.93,
    "high52" : 10.91,
    "low52" : 9.13
  },
  "CREE" : 
  {
    "ticker" : "CREE",
    "name" : "Cree, Inc.",
    "price" : 24.15,
    "change" : -0.01,
    "high" : 24.24,
    "low" : 23.55,
    "high52" : 32.92,
    "low52" : 22.1
  },
  "CRESY" : 
  {
    "ticker" : "CRESY",
    "name" : "Cresud S.A.C.I.F. y A. (ADR)",
    "price" : 17.01,
    "change" : -0.19,
    "high" : 17.34,
    "low" : 16.55,
    "high52" : 18.2,
    "low52" : 8.5
  },
  "CRTO" : 
  {
    "ticker" : "CRTO",
    "name" : "Criteo SA (ADR)",
    "price" : 35.52,
    "change" : 0.49,
    "high" : 35.93,
    "low" : 34.29,
    "high52" : 47.81,
    "low52" : 24.23
  },
  "CROX" : 
  {
    "ticker" : "CROX",
    "name" : "Crocs, Inc.",
    "price" : 8.73,
    "change" : 0.19,
    "high" : 8.73,
    "low" : 8.5,
    "high52" : 15.44,
    "low52" : 7.63
  },
  "CCRN" : 
  {
    "ticker" : "CCRN",
    "name" : "Cross Country Healthcare, Inc.",
    "price" : 12.5,
    "change" : 0.19,
    "high" : 12.53,
    "low" : 12.21,
    "high52" : 18.76,
    "low52" : 9.72
  },
  "XRDC" : 
  {
    "ticker" : "XRDC",
    "name" : "Crossroads Capital Inc",
    "price" : 1.92,
    "change" : 0.02,
    "high" : 1.92,
    "low" : 1.84,
    "high52" : 4.85,
    "low52" : 1.83
  },
  "CRDS" : 
  {
    "ticker" : "CRDS",
    "name" : "Crossroads Systems Inc",
    "price" : 3.95,
    "change" : -0.21,
    "high" : 4.01,
    "low" : 3.87,
    "high52" : 30,
    "low52" : 3
  },
  "CRWS" : 
  {
    "ticker" : "CRWS",
    "name" : "Crown Crafts, Inc.",
    "price" : 10.08,
    "change" : 0.06,
    "high" : 10.16,
    "low" : 10.08,
    "high52" : 10.19,
    "low52" : 7.64
  },
  "CYRX" : 
  {
    "ticker" : "CYRX",
    "name" : "CryoPort Inc",
    "price" : 1.96,
    "change" : -0.05,
    "high" : 2.1,
    "low" : 1.96,
    "high52" : 3.2,
    "low52" : 1.03
  },
  "CYRXW" : 
  {
    "ticker" : "CYRXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CSGS" : 
  {
    "ticker" : "CSGS",
    "name" : "CSG Systems International, Inc.",
    "price" : 43.17,
    "change" : 0.53,
    "high" : 43.19,
    "low" : 42.49,
    "high52" : 46.54,
    "low52" : 29.35
  },
  "CCLP" : 
  {
    "ticker" : "CCLP",
    "name" : "CSI Compressco LP",
    "price" : 9.76,
    "change" : 0.17,
    "high" : 9.79,
    "low" : 9.43,
    "high52" : 15.27,
    "low52" : 3.74
  },
  "CSPI" : 
  {
    "ticker" : "CSPI",
    "name" : "CSP Inc.",
    "price" : 10.03,
    "change" : 0.07,
    "high" : 10.03,
    "low" : 9.88,
    "high52" : 10.48,
    "low52" : 5.28
  },
  "CSWI" : 
  {
    "ticker" : "CSWI",
    "name" : "CSW Industrials Inc",
    "price" : 31.68,
    "change" : -0.2,
    "high" : 31.93,
    "low" : 31.32,
    "high52" : 39.96,
    "low52" : 27.84
  },
  "CSX" : 
  {
    "ticker" : "CSX",
    "name" : "CSX Corporation",
    "price" : 28.82,
    "change" : 0.93,
    "high" : 28.83,
    "low" : 27.91,
    "high52" : 30.53,
    "low52" : 21.33
  },
  "CTIC" : 
  {
    "ticker" : "CTIC",
    "name" : "CTI BioPharma Corp",
    "price" : 0.4,
    "change" : 0,
    "high" : 0.42,
    "low" : 0.39,
    "high52" : 1.75,
    "low52" : 0.25
  },
  "CTIB" : 
  {
    "ticker" : "CTIB",
    "name" : "CTI Industries Corp.",
    "price" : 6.25,
    "change" : 0,
    "high" : 6.25,
    "low" : 6.23,
    "high52" : 7.6,
    "low52" : 3.56
  },
  "CTRP" : 
  {
    "ticker" : "CTRP",
    "name" : "Ctrip.com International, Ltd. (ADR)",
    "price" : 44.39,
    "change" : 0.25,
    "high" : 44.46,
    "low" : 43.13,
    "high52" : 57.36,
    "low52" : 30.11
  },
  "CUNB" : 
  {
    "ticker" : "CUNB",
    "name" : "CU Bancorp",
    "price" : 25.08,
    "change" : 0.12,
    "high" : 25.15,
    "low" : 24.35,
    "high52" : 27.66,
    "low52" : 20.35
  },
  "CUI" : 
  {
    "ticker" : "CUI",
    "name" : "CUI Global Inc",
    "price" : 5.21,
    "change" : 0.06,
    "high" : 5.23,
    "low" : 5.04,
    "high52" : 9.42,
    "low52" : 4.01
  },
  "CPIX" : 
  {
    "ticker" : "CPIX",
    "name" : "Cumberland Pharmaceuticals, Inc.",
    "price" : 4.89,
    "change" : 0.09,
    "high" : 4.96,
    "low" : 4.79,
    "high52" : 6.5,
    "low52" : 4.2
  },
  "CMLS" : 
  {
    "ticker" : "CMLS",
    "name" : "Cumulus Media Inc",
    "price" : 0.36,
    "change" : 0,
    "high" : 0.36,
    "low" : 0.33,
    "high52" : 1.37,
    "low52" : 0.18
  },
  "CURM" : 
  {
    "ticker" : "CURM",
    "name" : "CUR Media Inc.",
    "price" : 0.33,
    "change" : 0,
    "high" : 0.33,
    "low" : 0.33,
    "high52" : 9.62,
    "low52" : 0.28
  },
  "CRIS" : 
  {
    "ticker" : "CRIS",
    "name" : "Curis, Inc.",
    "price" : 1.88,
    "change" : 0.03,
    "high" : 1.9,
    "low" : 1.8,
    "high52" : 3.18,
    "low52" : 1.25
  },
  "CUTR" : 
  {
    "ticker" : "CUTR",
    "name" : "Cutera, Inc.",
    "price" : 10.92,
    "change" : 0.12,
    "high" : 10.94,
    "low" : 10.73,
    "high52" : 15.45,
    "low52" : 9.83
  },
  "CVBF" : 
  {
    "ticker" : "CVBF",
    "name" : "CVB Financial Corp.",
    "price" : 17.18,
    "change" : -0.06,
    "high" : 17.21,
    "low" : 16.99,
    "high52" : 18.77,
    "low52" : 14.02
  },
  "CVV" : 
  {
    "ticker" : "CVV",
    "name" : "CVD Equipment Corporation",
    "price" : 8.78,
    "change" : 0.25,
    "high" : 8.78,
    "low" : 8.58,
    "high52" : 13.41,
    "low52" : 6.25
  },
  "CYAN" : 
  {
    "ticker" : "CYAN",
    "name" : "CYANOTECH CORP",
    "price" : 3.51,
    "change" : 0,
    "high" : 3.53,
    "low" : 3.51,
    "high52" : 6.6,
    "low52" : 3.32
  },
  "CYBR" : 
  {
    "ticker" : "CYBR",
    "name" : "Cyberark Software Ltd",
    "price" : 52.36,
    "change" : 0.5,
    "high" : 52.59,
    "low" : 50.12,
    "high52" : 59.28,
    "low52" : 31.5
  },
  "CYBE" : 
  {
    "ticker" : "CYBE",
    "name" : "CyberOptics Corporation",
    "price" : 21.95,
    "change" : 1.32,
    "high" : 22.05,
    "low" : 20.29,
    "high52" : 22.31,
    "low52" : 5.86
  },
  "CYCC" : 
  {
    "ticker" : "CYCC",
    "name" : "Cyclacel Pharmaceuticals Inc",
    "price" : 5.09,
    "change" : 0.05,
    "high" : 5.17,
    "low" : 4.88,
    "high52" : 12.6,
    "low52" : 3.6
  },
  "CYCCP" : 
  {
    "ticker" : "CYCCP",
    "name" : "Cyclacel Pharmaceuticals Inc",
    "price" : 8.06,
    "change" : 0,
    "high" : 8.06,
    "low" : 8.06,
    "high52" : 11.29,
    "low52" : 3.6
  },
  "CBAY" : 
  {
    "ticker" : "CBAY",
    "name" : "CymaBay Therapeutics Inc",
    "price" : 2.32,
    "change" : -0.01,
    "high" : 2.38,
    "low" : 2.18,
    "high52" : 3.31,
    "low52" : 0.82
  },
  "CYNA" : 
  {
    "ticker" : "CYNA",
    "name" : "Cynapsus Therapeutics Inc",
    "price" : 40,
    "change" : 0.03,
    "high" : 40,
    "low" : 39.9,
    "high52" : 40,
    "low52" : 10.54
  },
  "CYNO" : 
  {
    "ticker" : "CYNO",
    "name" : "Cynosure, Inc.",
    "price" : 49.08,
    "change" : 1.13,
    "high" : 49.17,
    "low" : 47.7,
    "high52" : 55.94,
    "low52" : 29.6
  },
  "CY" : 
  {
    "ticker" : "CY",
    "name" : "Cypress Semiconductor Corporation",
    "price" : 11.78,
    "change" : 0.14,
    "high" : 11.8,
    "low" : 11.33,
    "high52" : 12.48,
    "low52" : 6.3
  },
  "CYRN" : 
  {
    "ticker" : "CYRN",
    "name" : "Cyren Ltd",
    "price" : 2.45,
    "change" : 0,
    "high" : 2.45,
    "low" : 2.43,
    "high52" : 2.6,
    "low52" : 1.3
  },
  "CONE" : 
  {
    "ticker" : "CONE",
    "name" : "CyrusOne Inc",
    "price" : 49.88,
    "change" : 0.39,
    "high" : 49.9,
    "low" : 49.04,
    "high52" : 57,
    "low52" : 31.1
  },
  "CYTK" : 
  {
    "ticker" : "CYTK",
    "name" : "Cytokinetics, Inc.",
    "price" : 9.24,
    "change" : 0.15,
    "high" : 9.26,
    "low" : 9.05,
    "high52" : 13.18,
    "low52" : 6
  },
  "CTMX" : 
  {
    "ticker" : "CTMX",
    "name" : "CytomX Therapeutics Inc",
    "price" : 13.48,
    "change" : 0.49,
    "high" : 13.77,
    "low" : 12.84,
    "high52" : 24.68,
    "low52" : 9.01
  },
  "CYTX" : 
  {
    "ticker" : "CYTX",
    "name" : "Cytori Therapeutics Inc",
    "price" : 2.1,
    "change" : -0.08,
    "high" : 2.16,
    "low" : 2.05,
    "high52" : 7.28,
    "low52" : 1.81
  },
  "CYTXW" : 
  {
    "ticker" : "CYTXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CTSO" : 
  {
    "ticker" : "CTSO",
    "name" : "Cytosorbents Corp",
    "price" : 5.83,
    "change" : 0.57,
    "high" : 5.89,
    "low" : 5.3,
    "high52" : 8.1,
    "low52" : 3.11
  },
  "CYTR" : 
  {
    "ticker" : "CYTR",
    "name" : "CytRx Corporation",
    "price" : 0.57,
    "change" : 0.01,
    "high" : 0.58,
    "low" : 0.57,
    "high52" : 3.66,
    "low52" : 0.55
  },
  "DJCO" : 
  {
    "ticker" : "DJCO",
    "name" : "Daily Journal Corporation",
    "price" : 224,
    "change" : 3.48,
    "high" : 224,
    "low" : 220,
    "high52" : 247.4,
    "low52" : 171
  },
  "DAKT" : 
  {
    "ticker" : "DAKT",
    "name" : "Daktronics, Inc.",
    "price" : 9.52,
    "change" : 0.09,
    "high" : 9.54,
    "low" : 9.37,
    "high52" : 10.28,
    "low52" : 5.92
  },
  "DRIO" : 
  {
    "ticker" : "DRIO",
    "name" : "DarioHealth Corp",
    "price" : 3.91,
    "change" : 0.03,
    "high" : 3.92,
    "low" : 3.84,
    "high52" : 11.68,
    "low52" : 3.03
  },
  "DRIOW" : 
  {
    "ticker" : "DRIOW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DAIO" : 
  {
    "ticker" : "DAIO",
    "name" : "Data I/O Corporation",
    "price" : 3.55,
    "change" : 0.07,
    "high" : 3.55,
    "low" : 3.44,
    "high52" : 3.95,
    "low52" : 2.03
  },
  "DTLK" : 
  {
    "ticker" : "DTLK",
    "name" : "Datalink Corporation",
    "price" : 9.9,
    "change" : 0.12,
    "high" : 9.99,
    "low" : 9.63,
    "high52" : 10.74,
    "low52" : 5.57
  },
  "DRAM" : 
  {
    "ticker" : "DRAM",
    "name" : "Dataram Corp",
    "price" : 1.33,
    "change" : -0.04,
    "high" : 1.4,
    "low" : 1.31,
    "high52" : 5.79,
    "low52" : 1.1
  },
  "DWCH" : 
  {
    "ticker" : "DWCH",
    "name" : "Datawatch Corporation",
    "price" : 7.4,
    "change" : 0.11,
    "high" : 7.45,
    "low" : 7.21,
    "high52" : 7.45,
    "low52" : 3.1
  },
  "PLAY" : 
  {
    "ticker" : "PLAY",
    "name" : "Dave & Buster's Entertainment, Inc.",
    "price" : 42.02,
    "change" : -0.34,
    "high" : 42.48,
    "low" : 41.76,
    "high52" : 49.9,
    "low52" : 29.54
  },
  "DTEA" : 
  {
    "ticker" : "DTEA",
    "name" : "DavidsTea Inc",
    "price" : 12.35,
    "change" : -0.3,
    "high" : 12.63,
    "low" : 12.22,
    "high52" : 17.84,
    "low52" : 8.88
  },
  "DWSN" : 
  {
    "ticker" : "DWSN",
    "name" : "Dawson Geophysical Co",
    "price" : 7.02,
    "change" : -0.17,
    "high" : 7.45,
    "low" : 6.94,
    "high52" : 8.87,
    "low52" : 2.9
  },
  "DBVT" : 
  {
    "ticker" : "DBVT",
    "name" : "DBV Technologies SA - ADR",
    "price" : 35.15,
    "change" : 0.33,
    "high" : 35.29,
    "low" : 34.3,
    "high52" : 43.23,
    "low52" : 22.55
  },
  "DHRM" : 
  {
    "ticker" : "DHRM",
    "name" : "Dehaier Medical Systems Ltd",
    "price" : 1.63,
    "change" : -0.06,
    "high" : 1.71,
    "low" : 1.58,
    "high52" : 4.29,
    "low52" : 1.22
  },
  "DFRG" : 
  {
    "ticker" : "DFRG",
    "name" : "Del Frisco's Restaurant Group Inc",
    "price" : 14.5,
    "change" : -0.28,
    "high" : 15.23,
    "low" : 14.38,
    "high52" : 17.15,
    "low52" : 12.25
  },
  "TACO" : 
  {
    "ticker" : "TACO",
    "name" : "Del Taco Restaurants Inc",
    "price" : 11.23,
    "change" : 0.26,
    "high" : 11.27,
    "low" : 10.75,
    "high52" : 15.18,
    "low52" : 8.37
  },
  "TACOW" : 
  {
    "ticker" : "TACOW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DCTH" : 
  {
    "ticker" : "DCTH",
    "name" : "Delcath Systems, Inc.",
    "price" : 3.87,
    "change" : 0.12,
    "high" : 3.9,
    "low" : 3.76,
    "high52" : 10.88,
    "low52" : 2.8
  },
  "DMPI" : 
  {
    "ticker" : "DMPI",
    "name" : "DelMar Pharmaceuticals Inc",
    "price" : 7.08,
    "change" : -0.02,
    "high" : 7.26,
    "low" : 7.03,
    "high52" : 10.87,
    "low52" : 2.36
  },
  "DGAS" : 
  {
    "ticker" : "DGAS",
    "name" : "Delta Natural Gas Company, Inc.",
    "price" : 23.89,
    "change" : -0.21,
    "high" : 24,
    "low" : 23.65,
    "high52" : 28.22,
    "low52" : 20.26
  },
  "DELT" : 
  {
    "ticker" : "DELT",
    "name" : "Delta Technology Holdings Limited - Ordinary Shares",
    "price" : 1.67,
    "change" : -0.02,
    "high" : 1.78,
    "low" : 1.58,
    "high52" : 3.14,
    "low52" : 0.43
  },
  "DELTW" : 
  {
    "ticker" : "DELTW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DENN" : 
  {
    "ticker" : "DENN",
    "name" : "Denny's Corporation",
    "price" : 10.49,
    "change" : 0.11,
    "high" : 10.53,
    "low" : 10.36,
    "high52" : 11.89,
    "low52" : 8.71
  },
  "XRAY" : 
  {
    "ticker" : "XRAY",
    "name" : "DENTSPLY SIRONA Inc",
    "price" : 60.78,
    "change" : 1.75,
    "high" : 60.78,
    "low" : 59.13,
    "high52" : 65.83,
    "low52" : 49.48
  },
  "DEPO" : 
  {
    "ticker" : "DEPO",
    "name" : "Depomed Inc",
    "price" : 21.92,
    "change" : -0.03,
    "high" : 22.01,
    "low" : 21.63,
    "high52" : 29.44,
    "low52" : 12.25
  },
  "DSCI" : 
  {
    "ticker" : "DSCI",
    "name" : "Derma Sciences Inc",
    "price" : 4.71,
    "change" : 0.18,
    "high" : 4.73,
    "low" : 4.44,
    "high52" : 6.81,
    "low52" : 2.85
  },
  "DERM" : 
  {
    "ticker" : "DERM",
    "name" : "Dermira Inc",
    "price" : 32.55,
    "change" : 0.03,
    "high" : 32.8,
    "low" : 32.13,
    "high52" : 35.75,
    "low52" : 17.42
  },
  "DEST" : 
  {
    "ticker" : "DEST",
    "name" : "Destination Maternity Corp",
    "price" : 5.1,
    "change" : -0.1,
    "high" : 5.24,
    "low" : 5.05,
    "high52" : 10.28,
    "low52" : 4.99
  },
  "DXLG" : 
  {
    "ticker" : "DXLG",
    "name" : "Destination XL Group Inc",
    "price" : 4.56,
    "change" : 0.07,
    "high" : 4.62,
    "low" : 4.46,
    "high52" : 6.6,
    "low52" : 3.95
  },
  "DSWL" : 
  {
    "ticker" : "DSWL",
    "name" : "Deswell Industries, Inc.",
    "price" : 1.74,
    "change" : -0.05,
    "high" : 1.79,
    "low" : 1.74,
    "high52" : 1.88,
    "low52" : 1.08
  },
  "DTRM" : 
  {
    "ticker" : "DTRM",
    "name" : "Determine Inc",
    "price" : 1.83,
    "change" : 0.01,
    "high" : 1.86,
    "low" : 1.82,
    "high52" : 5.79,
    "low52" : 0.82
  },
  "DXCM" : 
  {
    "ticker" : "DXCM",
    "name" : "DexCom, Inc.",
    "price" : 93.19,
    "change" : 0.23,
    "high" : 93.24,
    "low" : 91.2,
    "high52" : 103.29,
    "low52" : 47.92
  },
  "DXTR" : 
  {
    "ticker" : "DXTR",
    "name" : "Dextera Surgical Inc",
    "price" : 1.91,
    "change" : 0.1,
    "high" : 1.95,
    "low" : 1.78,
    "high52" : 4.3,
    "low52" : 1.09
  },
  "DHXM" : 
  {
    "ticker" : "DHXM",
    "name" : "DHX Media Ltd (USA)",
    "price" : 5.55,
    "change" : -0.45,
    "high" : 5.86,
    "low" : 5.55,
    "high52" : 7.4,
    "low52" : 4.56
  },
  "DHIL" : 
  {
    "ticker" : "DHIL",
    "name" : "Diamond Hill Investment Group, Inc.",
    "price" : 187.05,
    "change" : 0.94,
    "high" : 189.55,
    "low" : 185.5,
    "high52" : 231.85,
    "low52" : 140.98
  },
  "FANG" : 
  {
    "ticker" : "FANG",
    "name" : "Diamondback Energy Inc",
    "price" : 96.4,
    "change" : 0.35,
    "high" : 96.94,
    "low" : 94.64,
    "high52" : 99.69,
    "low52" : 55.48
  },
  "DCIX" : 
  {
    "ticker" : "DCIX",
    "name" : "Diana Containerships Inc",
    "price" : 3.68,
    "change" : -0.14,
    "high" : 3.88,
    "low" : 3.68,
    "high52" : 14.08,
    "low52" : 2.48
  },
  "DRNA" : 
  {
    "ticker" : "DRNA",
    "name" : "Dicerna Pharmaceuticals Inc",
    "price" : 3.31,
    "change" : 0.12,
    "high" : 3.37,
    "low" : 3.13,
    "high52" : 15.93,
    "low52" : 2.69
  },
  "DFBG" : 
  {
    "ticker" : "DFBG",
    "name" : "Differential Brands Group Inc",
    "price" : 6.67,
    "change" : 0.27,
    "high" : 6.8,
    "low" : 6.01,
    "high52" : 11.7,
    "low52" : 2.52
  },
  "DGII" : 
  {
    "ticker" : "DGII",
    "name" : "Digi International Inc.",
    "price" : 11.47,
    "change" : 0.18,
    "high" : 11.47,
    "low" : 11.16,
    "high52" : 13.52,
    "low52" : 7.7
  },
  "DMRC" : 
  {
    "ticker" : "DMRC",
    "name" : "Digimarc Corp",
    "price" : 36.24,
    "change" : 0.22,
    "high" : 36.47,
    "low" : 35.4,
    "high52" : 44.94,
    "low52" : 21.8
  },
  "DRAD" : 
  {
    "ticker" : "DRAD",
    "name" : "Digirad Corporation",
    "price" : 5.04,
    "change" : 0.01,
    "high" : 5.12,
    "low" : 4.99,
    "high52" : 6.92,
    "low52" : 3.65
  },
  "DGLY" : 
  {
    "ticker" : "DGLY",
    "name" : "Digital Ally, Inc.",
    "price" : 5.6,
    "change" : -0.23,
    "high" : 5.71,
    "low" : 5.5,
    "high52" : 9,
    "low52" : 3.51
  },
  "APPS" : 
  {
    "ticker" : "APPS",
    "name" : "Digital Turbine Inc",
    "price" : 1.38,
    "change" : 0,
    "high" : 1.38,
    "low" : 1.3,
    "high52" : 2.2,
    "low52" : 0.73
  },
  "DCOM" : 
  {
    "ticker" : "DCOM",
    "name" : "Dime Community Bancshares, Inc.",
    "price" : 17.82,
    "change" : 0.1,
    "high" : 17.92,
    "low" : 17.54,
    "high52" : 18.87,
    "low52" : 15.61
  },
  "DMTX" : 
  {
    "ticker" : "DMTX",
    "name" : "Dimension Therapeutics Inc",
    "price" : 8.97,
    "change" : 0.42,
    "high" : 8.99,
    "low" : 8.01,
    "high52" : 15.55,
    "low52" : 5.39
  },
  "DIOD" : 
  {
    "ticker" : "DIOD",
    "name" : "Diodes Incorporated",
    "price" : 20.08,
    "change" : 0.44,
    "high" : 20.08,
    "low" : 19.53,
    "high52" : 25.2,
    "low52" : 16.58
  },
  "DPRX" : 
  {
    "ticker" : "DPRX",
    "name" : "Dipexium Pharmaceuticals Inc",
    "price" : 14.14,
    "change" : 0.44,
    "high" : 14.14,
    "low" : 13.54,
    "high52" : 15.25,
    "low52" : 6.04
  },
  "DISCA" : 
  {
    "ticker" : "DISCA",
    "name" : "Discovery Communications Inc.",
    "price" : 25.13,
    "change" : 0.58,
    "high" : 25.13,
    "low" : 24.22,
    "high52" : 31.8,
    "low52" : 23.66
  },
  "DISCB" : 
  {
    "ticker" : "DISCB",
    "name" : "Discovery Communications Inc.",
    "price" : 25.92,
    "change" : -1.42,
    "high" : 25.92,
    "low" : 25.92,
    "high52" : 32.13,
    "low52" : 23.85
  },
  "DISCK" : 
  {
    "ticker" : "DISCK",
    "name" : "Discovery Communications Inc.",
    "price" : 24.16,
    "change" : 0.49,
    "high" : 24.18,
    "low" : 23.33,
    "high52" : 29.93,
    "low52" : 22.43
  },
  "DISH" : 
  {
    "ticker" : "DISH",
    "name" : "DISH Network Corp",
    "price" : 51.02,
    "change" : 1.33,
    "high" : 51.06,
    "low" : 49.01,
    "high52" : 65.49,
    "low52" : 38.85
  },
  "DVCR" : 
  {
    "ticker" : "DVCR",
    "name" : "Diversicare Healthcare Services Inc",
    "price" : 8.24,
    "change" : 0.29,
    "high" : 8.6,
    "low" : 8.01,
    "high52" : 10.6,
    "low52" : 6.41
  },
  "SAUC" : 
  {
    "ticker" : "SAUC",
    "name" : "Diversified Restaurant Holdings, Inc",
    "price" : 1.24,
    "change" : -0.01,
    "high" : 1.26,
    "low" : 1.22,
    "high52" : 3.32,
    "low52" : 0.91
  },
  "DLHC" : 
  {
    "ticker" : "DLHC",
    "name" : "DLH Holdings Corp.",
    "price" : 4.63,
    "change" : -0.07,
    "high" : 4.7,
    "low" : 4.61,
    "high52" : 5.72,
    "low52" : 1.89
  },
  "DNBF" : 
  {
    "ticker" : "DNBF",
    "name" : "DNB Financial Corp",
    "price" : 25.42,
    "change" : -0.04,
    "high" : 26,
    "low" : 25.2,
    "high52" : 30,
    "low52" : 23.05
  },
  "DLTR" : 
  {
    "ticker" : "DLTR",
    "name" : "Dollar Tree, Inc.",
    "price" : 82.38,
    "change" : 0.75,
    "high" : 82.49,
    "low" : 81.25,
    "high52" : 99.93,
    "low52" : 60.31
  },
  "DGICA" : 
  {
    "ticker" : "DGICA",
    "name" : "Donegal Group Inc.",
    "price" : 16.09,
    "change" : 0.04,
    "high" : 16.12,
    "low" : 15.99,
    "high52" : 16.85,
    "low52" : 12.69
  },
  "DGICB" : 
  {
    "ticker" : "DGICB",
    "name" : "Donegal Group Inc.",
    "price" : 19,
    "change" : -3.88,
    "high" : 22.01,
    "low" : 19,
    "high52" : 22.88,
    "low52" : 12.56
  },
  "DMLP" : 
  {
    "ticker" : "DMLP",
    "name" : "Dorchester Minerals LP",
    "price" : 15,
    "change" : -0.01,
    "high" : 15.25,
    "low" : 14.85,
    "high52" : 18.93,
    "low52" : 8.57
  },
  "DORM" : 
  {
    "ticker" : "DORM",
    "name" : "Dorman Products Inc.",
    "price" : 62.38,
    "change" : 0.52,
    "high" : 62.54,
    "low" : 61.35,
    "high52" : 65.06,
    "low52" : 40.17
  },
  "EAGL" : 
  {
    "ticker" : "EAGL",
    "name" : "Double Eagle Acquisition Corp",
    "price" : 9.78,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.5,
    "low52" : 9.5
  },
  "EAGLU" : 
  {
    "ticker" : "EAGLU",
    "name" : "Double Eagle Acquisition Corp",
    "price" : 10.08,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.4,
    "low52" : 9.72
  },
  "EAGLW" : 
  {
    "ticker" : "EAGLW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DRWI" : 
  {
    "ticker" : "DRWI",
    "name" : "DragonWave, Inc.(USA)",
    "price" : 2.67,
    "change" : -0.17,
    "high" : 2.83,
    "low" : 2.58,
    "high52" : 10.66,
    "low52" : 1.4
  },
  "DRYS" : 
  {
    "ticker" : "DRYS",
    "name" : "DryShips Inc.",
    "price" : 0.46,
    "change" : -0.02,
    "high" : 0.48,
    "low" : 0.45,
    "high52" : 29.06,
    "low52" : 0.45
  },
  "DSKX" : 
  {
    "ticker" : "DSKX",
    "name" : "DS Healthcare Group Inc",
    "price" : 0.66,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 4.14,
    "low52" : 0.55
  },
  "DSPG" : 
  {
    "ticker" : "DSPG",
    "name" : "DSP Group, Inc.",
    "price" : 11.41,
    "change" : 0.09,
    "high" : 11.47,
    "low" : 11.21,
    "high52" : 12.11,
    "low52" : 7.89
  },
  "DTSI" : 
  {
    "ticker" : "DTSI",
    "name" : "DTS Inc.",
    "price" : 33.24,
    "change" : 0.29,
    "high" : 33.24,
    "low" : 32.35,
    "high52" : 34.44,
    "low52" : 19.62
  },
  "DLTH" : 
  {
    "ticker" : "DLTH",
    "name" : "Duluth Holdings Inc",
    "price" : 28.29,
    "change" : -0.02,
    "high" : 28.99,
    "low" : 27.55,
    "high52" : 31.79,
    "low52" : 12.76
  },
  "DNKN" : 
  {
    "ticker" : "DNKN",
    "name" : "Dunkin Brands Group Inc",
    "price" : 48.55,
    "change" : 0.69,
    "high" : 48.71,
    "low" : 47.56,
    "high52" : 50.64,
    "low52" : 36.44
  },
  "DRRX" : 
  {
    "ticker" : "DRRX",
    "name" : "DURECT Corporation",
    "price" : 1.6,
    "change" : 0.01,
    "high" : 1.63,
    "low" : 1.53,
    "high52" : 2.71,
    "low52" : 0.99
  },
  "DXPE" : 
  {
    "ticker" : "DXPE",
    "name" : "DXP Enterprises Inc",
    "price" : 27.18,
    "change" : 0.87,
    "high" : 27.18,
    "low" : 25.67,
    "high52" : 34.49,
    "low52" : 12.67
  },
  "BOOM" : 
  {
    "ticker" : "BOOM",
    "name" : "Dynamic Materials Corporation",
    "price" : 10.67,
    "change" : 0.37,
    "high" : 10.67,
    "low" : 10.29,
    "high52" : 12.38,
    "low52" : 4.84
  },
  "DYSL" : 
  {
    "ticker" : "DYSL",
    "name" : "Dynasil Corporation of America",
    "price" : 1.07,
    "change" : -0.01,
    "high" : 1.1,
    "low" : 1.06,
    "high52" : 2.14,
    "low52" : 0.91
  },
  "DYNT" : 
  {
    "ticker" : "DYNT",
    "name" : "Dynatronics Corporation",
    "price" : 2.58,
    "change" : -0.05,
    "high" : 2.64,
    "low" : 2.58,
    "high52" : 3.36,
    "low52" : 2.55
  },
  "DVAX" : 
  {
    "ticker" : "DVAX",
    "name" : "Dynavax Technologies Corporation",
    "price" : 12.11,
    "change" : 0.25,
    "high" : 12.15,
    "low" : 11.7,
    "high52" : 32.49,
    "low52" : 10.14
  },
  "ETFC" : 
  {
    "ticker" : "ETFC",
    "name" : "E*TRADE Financial Corp",
    "price" : 27.3,
    "change" : 0.75,
    "high" : 27.31,
    "low" : 25.96,
    "high52" : 30.98,
    "low52" : 19.61
  },
  "EBMT" : 
  {
    "ticker" : "EBMT",
    "name" : "Eagle Bancorp Montana Inc",
    "price" : 14.2,
    "change" : 0.08,
    "high" : 14.2,
    "low" : 14.18,
    "high52" : 15.25,
    "low52" : 11.15
  },
  "EGBN" : 
  {
    "ticker" : "EGBN",
    "name" : "Eagle Bancorp, Inc.",
    "price" : 50.22,
    "change" : -0.05,
    "high" : 50.52,
    "low" : 49.57,
    "high52" : 55.56,
    "low52" : 41.76
  },
  "EGLE" : 
  {
    "ticker" : "EGLE",
    "name" : "Eagle Bulk Shipping Inc",
    "price" : 8.18,
    "change" : 0.27,
    "high" : 8.28,
    "low" : 7.71,
    "high52" : 156.6,
    "low52" : 5.01
  },
  "EGRX" : 
  {
    "ticker" : "EGRX",
    "name" : "Eagle Pharmaceuticals Inc",
    "price" : 62.37,
    "change" : 2.17,
    "high" : 62.86,
    "low" : 59.68,
    "high52" : 102.48,
    "low52" : 33.02
  },
  "ELNK" : 
  {
    "ticker" : "ELNK",
    "name" : "EarthLink Holdings Corp.",
    "price" : 6.43,
    "change" : 0.04,
    "high" : 6.43,
    "low" : 6.28,
    "high52" : 9.86,
    "low52" : 4.97
  },
  "EWBC" : 
  {
    "ticker" : "EWBC",
    "name" : "East West Bancorp, Inc.",
    "price" : 36.38,
    "change" : -0.23,
    "high" : 36.52,
    "low" : 35.79,
    "high52" : 43.94,
    "low52" : 27.25
  },
  "EACQ" : 
  {
    "ticker" : "EACQ",
    "name" : "Easterly Acquisition Corp",
    "price" : 9.94,
    "change" : 0.18,
    "high" : 9.94,
    "low" : 9.94,
    "high52" : 10.25,
    "low52" : 9
  },
  "EACQU" : 
  {
    "ticker" : "EACQU",
    "name" : "Easterly Acquisition Corp",
    "price" : 9.99,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.02,
    "low52" : 9.98
  },
  "EACQW" : 
  {
    "ticker" : "EACQW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EML" : 
  {
    "ticker" : "EML",
    "name" : "Eastern Co",
    "price" : 19.75,
    "change" : 0.09,
    "high" : 19.75,
    "low" : 19.56,
    "high52" : 19.84,
    "low52" : 15.01
  },
  "EVBS" : 
  {
    "ticker" : "EVBS",
    "name" : "Eastern Virginia Bankshares, Inc.",
    "price" : 7.5,
    "change" : 0.22,
    "high" : 7.61,
    "low" : 7.45,
    "high52" : 7.87,
    "low52" : 6.25
  },
  "EVGBC" : 
  {
    "ticker" : "EVGBC",
    "name" : "Eaton Vance NextShares Trust - Eaton Vance Global Income Builder NextShares",
    "price" : 100.03,
    "change" : 0,
    "high" : 100.03,
    "low" : 100.03,
    "high52" : 100.03,
    "low52" : 100.03
  },
  "EVSTC" : 
  {
    "ticker" : "EVSTC",
    "name" : "Eaton Vance NextShares Trust - Eaton Vance Stock NextShares",
    "price" : 100.02,
    "change" : 0.01,
    "high" : 100.02,
    "low" : 100.02,
    "high52" : 100.02,
    "low52" : 99.99
  },
  "EVLMC" : 
  {
    "ticker" : "EVLMC",
    "name" : "Eaton Vance NextShares Trust II - Eaton Vance TABS 5-to-15 Year Laddered Municipal Bond NextShares",
    "price" : 100.04,
    "change" : -0.01,
    "high" : 100.04,
    "low" : 100.04,
    "high52" : 100.04,
    "low52" : 100.04
  },
  "EBAY" : 
  {
    "ticker" : "EBAY",
    "name" : "eBay Inc",
    "price" : 32.55,
    "change" : 0.66,
    "high" : 32.55,
    "low" : 31.55,
    "high52" : 32.81,
    "low52" : 21.51
  },
  "EBAYL" : 
  {
    "ticker" : "EBAYL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EBIX" : 
  {
    "ticker" : "EBIX",
    "name" : "Ebix Inc",
    "price" : 55.57,
    "change" : -0.96,
    "high" : 55.94,
    "low" : 52.38,
    "high52" : 59.17,
    "low52" : 23.82
  },
  "ELON" : 
  {
    "ticker" : "ELON",
    "name" : "Echelon Corporation",
    "price" : 5.32,
    "change" : 0.02,
    "high" : 5.32,
    "low" : 5.18,
    "high52" : 7.5,
    "low52" : 4.41
  },
  "ECHO" : 
  {
    "ticker" : "ECHO",
    "name" : "Echo Global Logistics, Inc.",
    "price" : 23.83,
    "change" : -0.96,
    "high" : 24.38,
    "low" : 23.52,
    "high52" : 28.49,
    "low52" : 16.56
  },
  "SATS" : 
  {
    "ticker" : "SATS",
    "name" : "Echostar Corporation",
    "price" : 39.09,
    "change" : 0.4,
    "high" : 39.09,
    "low" : 38.29,
    "high52" : 46.88,
    "low52" : 30.86
  },
  "EEI" : 
  {
    "ticker" : "EEI",
    "name" : "Ecology and Environment",
    "price" : 10.2,
    "change" : 0.01,
    "high" : 10.2,
    "low" : 10.17,
    "high52" : 11.91,
    "low52" : 8.51
  },
  "ECAC" : 
  {
    "ticker" : "ECAC",
    "name" : "E-compass Acquisition Corp. - Ordinary Shares",
    "price" : 10.19,
    "change" : 0.08,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 12.6,
    "low52" : 9.82
  },
  "ECACR" : 
  {
    "ticker" : "ECACR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ECACU" : 
  {
    "ticker" : "ECACU",
    "name" : "E-Compass Acquisition Corp",
    "price" : 10.03,
    "change" : -0.02,
    "high" : 10.09,
    "low" : 10.03,
    "high52" : 10.09,
    "low52" : 10.01
  },
  "ESES" : 
  {
    "ticker" : "ESES",
    "name" : "Eco-Stim Energy Solutions Inc",
    "price" : 2.19,
    "change" : 0.02,
    "high" : 2.19,
    "low" : 2.08,
    "high52" : 5.45,
    "low52" : 1.88
  },
  "EDAP" : 
  {
    "ticker" : "EDAP",
    "name" : "Edap Tms SA (ADR)",
    "price" : 2.89,
    "change" : -0.01,
    "high" : 2.94,
    "low" : 2.88,
    "high52" : 6.57,
    "low52" : 2.43
  },
  "EDGE" : 
  {
    "ticker" : "EDGE",
    "name" : "Edge Therapeutics Inc",
    "price" : 10.98,
    "change" : 0.55,
    "high" : 11.6,
    "low" : 10.39,
    "high52" : 25.87,
    "low52" : 6.23
  },
  "EDGW" : 
  {
    "ticker" : "EDGW",
    "name" : "Edgewater Technology Inc.",
    "price" : 8.88,
    "change" : -0.01,
    "high" : 8.95,
    "low" : 8.61,
    "high52" : 9.4,
    "low52" : 6.66
  },
  "EDIT" : 
  {
    "ticker" : "EDIT",
    "name" : "Editas Medicine Inc",
    "price" : 16.59,
    "change" : 0.08,
    "high" : 16.67,
    "low" : 16.21,
    "high52" : 43.99,
    "low52" : 12.57
  },
  "EDUC" : 
  {
    "ticker" : "EDUC",
    "name" : "Educational Development Corporation",
    "price" : 12.31,
    "change" : -0.19,
    "high" : 12.57,
    "low" : 12.01,
    "high52" : 17.59,
    "low52" : 6.38
  },
  "EFUT" : 
  {
    "ticker" : "EFUT",
    "name" : "eFuture Holding Inc",
    "price" : 5.67,
    "change" : 0,
    "high" : 5.67,
    "low" : 5.67,
    "high52" : 18.38,
    "low52" : 3.87
  },
  "EGAN" : 
  {
    "ticker" : "EGAN",
    "name" : "eGain Corp",
    "price" : 2.89,
    "change" : -0.03,
    "high" : 2.92,
    "low" : 2.86,
    "high52" : 5,
    "low52" : 2.12
  },
  "EGLT" : 
  {
    "ticker" : "EGLT",
    "name" : "Egalet Corp",
    "price" : 7.36,
    "change" : 0.3,
    "high" : 7.6,
    "low" : 7.07,
    "high52" : 16.59,
    "low52" : 4.34
  },
  "EHTH" : 
  {
    "ticker" : "EHTH",
    "name" : "eHealth, Inc.",
    "price" : 11.39,
    "change" : 0.19,
    "high" : 11.49,
    "low" : 10.98,
    "high52" : 15.14,
    "low52" : 8.14
  },
  "EIGR" : 
  {
    "ticker" : "EIGR",
    "name" : "Eiger Biopharmaceuticals Inc",
    "price" : 13.9,
    "change" : 0.07,
    "high" : 13.98,
    "low" : 13.6,
    "high52" : 28.35,
    "low52" : 12.9
  },
  "EKSO" : 
  {
    "ticker" : "EKSO",
    "name" : "Ekso Bionics Holdings, Inc.",
    "price" : 3.88,
    "change" : -0.07,
    "high" : 4.01,
    "low" : 3.87,
    "high52" : 10.08,
    "low52" : 3.75
  },
  "LOCO" : 
  {
    "ticker" : "LOCO",
    "name" : "El Pollo LoCo Holdings Inc",
    "price" : 13.78,
    "change" : 0.05,
    "high" : 13.93,
    "low" : 13.52,
    "high52" : 15.44,
    "low52" : 9.58
  },
  "EMITF" : 
  {
    "ticker" : "EMITF",
    "name" : "Elbit Imaging Ltd",
    "price" : 3.9,
    "change" : -0.01,
    "high" : 3.92,
    "low" : 3.75,
    "high52" : 4.41,
    "low52" : 1.83
  },
  "ESLT" : 
  {
    "ticker" : "ESLT",
    "name" : "Elbit Systems Ltd",
    "price" : 95.05,
    "change" : -1.71,
    "high" : 95.51,
    "low" : 94.31,
    "high52" : 103.28,
    "low52" : 72.05
  },
  "ERI" : 
  {
    "ticker" : "ERI",
    "name" : "Eldorado Resorts Inc",
    "price" : 14.1,
    "change" : 0.09,
    "high" : 14.11,
    "low" : 13.9,
    "high52" : 15.6,
    "low52" : 8.47
  },
  "ESIO" : 
  {
    "ticker" : "ESIO",
    "name" : "Electro Scientific Industries, Inc.",
    "price" : 5.77,
    "change" : 0.19,
    "high" : 5.86,
    "low" : 5.55,
    "high52" : 7.56,
    "low52" : 4.32
  },
  "EA" : 
  {
    "ticker" : "EA",
    "name" : "Electronic Arts Inc.",
    "price" : 80.78,
    "change" : 0.92,
    "high" : 80.83,
    "low" : 79.51,
    "high52" : 84.45,
    "low52" : 53.01
  },
  "EFII" : 
  {
    "ticker" : "EFII",
    "name" : "Electronics For Imaging, Inc.",
    "price" : 47.36,
    "change" : 0.72,
    "high" : 47.36,
    "low" : 46.04,
    "high52" : 49.82,
    "low52" : 35.88
  },
  "ELSE" : 
  {
    "ticker" : "ELSE",
    "name" : "Electro-Sensors, Inc.",
    "price" : 3.68,
    "change" : 0.1,
    "high" : 3.68,
    "low" : 3.58,
    "high52" : 4.02,
    "low52" : 3.05
  },
  "ELEC" : 
  {
    "ticker" : "ELEC",
    "name" : "Electrum Special Acquisition Corporation - Ordinary Shares",
    "price" : 9.84,
    "change" : 0.01,
    "high" : 9.84,
    "low" : 9.82,
    "high52" : 9.85,
    "low52" : 9.5
  },
  "ELECU" : 
  {
    "ticker" : "ELECU",
    "name" : "Electrum Special Acquisition Corporation Units",
    "price" : 10.2,
    "change" : 0.05,
    "high" : 10.2,
    "low" : 10.08,
    "high52" : 10.2,
    "low52" : 10.06
  },
  "ELECW" : 
  {
    "ticker" : "ELECW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EBIO" : 
  {
    "ticker" : "EBIO",
    "name" : "Eleven Biotherapeutics Inc",
    "price" : 4.36,
    "change" : 0.05,
    "high" : 4.41,
    "low" : 4.17,
    "high52" : 5.97,
    "low52" : 0.25
  },
  "CAPX" : 
  {
    "ticker" : "CAPX",
    "name" : "Elkhorn S&P 500 Capital Expenditures Portfolio",
    "price" : 24.6,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25.16,
    "low52" : 20.12
  },
  "ESBK" : 
  {
    "ticker" : "ESBK",
    "name" : "Elmira Savings Bank",
    "price" : 19.44,
    "change" : 0.49,
    "high" : 19.44,
    "low" : 18.93,
    "high52" : 21.13,
    "low52" : 16.83
  },
  "ELTK" : 
  {
    "ticker" : "ELTK",
    "name" : "Eltek Ltd.",
    "price" : 1.06,
    "change" : 0.04,
    "high" : 1.06,
    "low" : 1.01,
    "high52" : 1.65,
    "low52" : 0.85
  },
  "EMCI" : 
  {
    "ticker" : "EMCI",
    "name" : "EMC Insurance Group Inc.",
    "price" : 27.66,
    "change" : 0.46,
    "high" : 27.74,
    "low" : 24.71,
    "high52" : 29.01,
    "low52" : 21.62
  },
  "EMCF" : 
  {
    "ticker" : "EMCF",
    "name" : "Emclaire Financial Corp",
    "price" : 24.75,
    "change" : 0.02,
    "high" : 24.75,
    "low" : 24.73,
    "high52" : 25.02,
    "low52" : 22.6
  },
  "EMKR" : 
  {
    "ticker" : "EMKR",
    "name" : "EMCORE Corporation",
    "price" : 5.11,
    "change" : 0.05,
    "high" : 5.11,
    "low" : 4.99,
    "high52" : 8.52,
    "low52" : 4.9
  },
  "EMMS" : 
  {
    "ticker" : "EMMS",
    "name" : "Emmis Communications Corporation",
    "price" : 4.12,
    "change" : -0.08,
    "high" : 4.16,
    "low" : 4.1,
    "high52" : 5.76,
    "low52" : 1.7
  },
  "NYNY" : 
  {
    "ticker" : "NYNY",
    "name" : "Empire Resorts Inc",
    "price" : 16.31,
    "change" : -0.29,
    "high" : 16.63,
    "low" : 16.2,
    "high52" : 27.3,
    "low52" : 11.38
  },
  "ERS" : 
  {
    "ticker" : "ERS",
    "name" : "Empire Resources Inc",
    "price" : 5.26,
    "change" : 0.01,
    "high" : 5.38,
    "low" : 5.21,
    "high52" : 5.38,
    "low52" : 2.8
  },
  "ENTA" : 
  {
    "ticker" : "ENTA",
    "name" : "Enanta Pharmaceuticals Inc",
    "price" : 22.51,
    "change" : 0.4,
    "high" : 22.6,
    "low" : 21.99,
    "high52" : 43.08,
    "low52" : 16.75
  },
  "ECPG" : 
  {
    "ticker" : "ECPG",
    "name" : "Encore Capital Group, Inc.",
    "price" : 22.48,
    "change" : 0.32,
    "high" : 22.5,
    "low" : 21.72,
    "high52" : 41.44,
    "low52" : 16.09
  },
  "WIRE" : 
  {
    "ticker" : "WIRE",
    "name" : "Encore Wire Corporation",
    "price" : 35.96,
    "change" : -0.75,
    "high" : 37,
    "low" : 35.49,
    "high52" : 44.95,
    "low52" : 30.34
  },
  "ENDP" : 
  {
    "ticker" : "ENDP",
    "name" : "Endo International plc - Ordinary Shares",
    "price" : 20.89,
    "change" : 0.85,
    "high" : 20.89,
    "low" : 19.76,
    "high52" : 84.57,
    "low52" : 12.56
  },
  "ECYT" : 
  {
    "ticker" : "ECYT",
    "name" : "Endocyte, Inc.",
    "price" : 3.03,
    "change" : 0.06,
    "high" : 3.08,
    "low" : 2.97,
    "high52" : 5.7,
    "low52" : 2.65
  },
  "ELGX" : 
  {
    "ticker" : "ELGX",
    "name" : "Endologix, Inc.",
    "price" : 12.5,
    "change" : 0.21,
    "high" : 12.51,
    "low" : 12.21,
    "high52" : 14.49,
    "low52" : 6.51
  },
  "EIGI" : 
  {
    "ticker" : "EIGI",
    "name" : "Endurance International Group Hldgs Inc",
    "price" : 8.27,
    "change" : 0.15,
    "high" : 8.27,
    "low" : 8.01,
    "high52" : 15.48,
    "low52" : 6.55
  },
  "WATT" : 
  {
    "ticker" : "WATT",
    "name" : "Energous Corp",
    "price" : 16.1,
    "change" : 1.71,
    "high" : 16.33,
    "low" : 14.07,
    "high52" : 20.13,
    "low52" : 3.65
  },
  "EFOI" : 
  {
    "ticker" : "EFOI",
    "name" : "Energy Focus Inc",
    "price" : 3.95,
    "change" : -0.01,
    "high" : 3.99,
    "low" : 3.95,
    "high52" : 20,
    "low52" : 3.81
  },
  "ERII" : 
  {
    "ticker" : "ERII",
    "name" : "Energy Recovery, Inc.",
    "price" : 12.73,
    "change" : 0.13,
    "high" : 12.99,
    "low" : 11.91,
    "high52" : 14.29,
    "low52" : 2.07
  },
  "ENOC" : 
  {
    "ticker" : "ENOC",
    "name" : "EnerNOC, Inc.",
    "price" : 5.6,
    "change" : -0.02,
    "high" : 5.7,
    "low" : 5.49,
    "high52" : 9.79,
    "low52" : 2.92
  },
  "ENG" : 
  {
    "ticker" : "ENG",
    "name" : "ENGlobal Corp",
    "price" : 1.46,
    "change" : 0.05,
    "high" : 1.5,
    "low" : 1.41,
    "high52" : 1.58,
    "low52" : 0.68
  },
  "ENPH" : 
  {
    "ticker" : "ENPH",
    "name" : "Enphase Energy Inc",
    "price" : 1.78,
    "change" : -0.02,
    "high" : 1.81,
    "low" : 1.75,
    "high52" : 5.37,
    "low52" : 1.63
  },
  "ESGR" : 
  {
    "ticker" : "ESGR",
    "name" : "Enstar Group Ltd.",
    "price" : 162.5,
    "change" : 2.06,
    "high" : 162.5,
    "low" : 159.55,
    "high52" : 171.66,
    "low52" : 142.35
  },
  "ENFC" : 
  {
    "ticker" : "ENFC",
    "name" : "Entegra Financial Corp",
    "price" : 18.1,
    "change" : -0.01,
    "high" : 18.1,
    "low" : 18.1,
    "high52" : 19.9,
    "low52" : 16.11
  },
  "ENTG" : 
  {
    "ticker" : "ENTG",
    "name" : "Entegris Inc",
    "price" : 16.6,
    "change" : 0.19,
    "high" : 16.63,
    "low" : 16.32,
    "high52" : 17.73,
    "low52" : 10.37
  },
  "ENTL" : 
  {
    "ticker" : "ENTL",
    "name" : "Entellus Medical Inc",
    "price" : 19.05,
    "change" : 0.42,
    "high" : 19.05,
    "low" : 18.12,
    "high52" : 22.85,
    "low52" : 13.72
  },
  "ETRM" : 
  {
    "ticker" : "ETRM",
    "name" : "EnteroMedics Inc",
    "price" : 0.13,
    "change" : 0,
    "high" : 0.15,
    "low" : 0.13,
    "high52" : 4.95,
    "low52" : 0.12
  },
  "EBTC" : 
  {
    "ticker" : "EBTC",
    "name" : "Enterprise Bancorp, Inc",
    "price" : 25.27,
    "change" : 0.05,
    "high" : 25.5,
    "low" : 23.96,
    "high52" : 30.81,
    "low52" : 20.01
  },
  "EFSC" : 
  {
    "ticker" : "EFSC",
    "name" : "Enterprise Financial Services Corp",
    "price" : 31.25,
    "change" : 0.01,
    "high" : 31.32,
    "low" : 30.94,
    "high52" : 31.82,
    "low52" : 23.77
  },
  "EGT" : 
  {
    "ticker" : "EGT",
    "name" : "Entertainment Gaming Asia Inc",
    "price" : 2.05,
    "change" : 0.01,
    "high" : 2.05,
    "low" : 2.04,
    "high52" : 3.25,
    "low52" : 1.32
  },
  "ENZY" : 
  {
    "ticker" : "ENZY",
    "name" : "Enzymotec Ltd",
    "price" : 7.11,
    "change" : -0.14,
    "high" : 7.37,
    "low" : 7,
    "high52" : 10.7,
    "low52" : 6.6
  },
  "EPIQ" : 
  {
    "ticker" : "EPIQ",
    "name" : "EPIQ Systems, Inc.",
    "price" : 16.49,
    "change" : 0.03,
    "high" : 16.5,
    "low" : 16.45,
    "high52" : 16.61,
    "low52" : 10.5
  },
  "EPZM" : 
  {
    "ticker" : "EPZM",
    "name" : "Epizyme Inc",
    "price" : 7.92,
    "change" : 0.69,
    "high" : 7.94,
    "low" : 7.2,
    "high52" : 21.16,
    "low52" : 7.02
  },
  "PLUS" : 
  {
    "ticker" : "PLUS",
    "name" : "ePlus Inc.",
    "price" : 90.83,
    "change" : 0.04,
    "high" : 91.24,
    "low" : 89.05,
    "high52" : 109.33,
    "low52" : 61.78
  },
  "EQIX" : 
  {
    "ticker" : "EQIX",
    "name" : "Equinix Inc",
    "price" : 367.06,
    "change" : 4.28,
    "high" : 367.9,
    "low" : 362.3,
    "high52" : 391.07,
    "low52" : 255.45
  },
  "EQFN" : 
  {
    "ticker" : "EQFN",
    "name" : "Equitable Financial Corp.",
    "price" : 8.4,
    "change" : 0.04,
    "high" : 8.7,
    "low" : 8.35,
    "high52" : 9.09,
    "low52" : 7.67
  },
  "EQBK" : 
  {
    "ticker" : "EQBK",
    "name" : "Equity BancShares Inc",
    "price" : 25.86,
    "change" : 0.13,
    "high" : 25.99,
    "low" : 25.62,
    "high52" : 26.27,
    "low52" : 16
  },
  "EAC" : 
  {
    "ticker" : "EAC",
    "name" : "Erickson Inc",
    "price" : 0.47,
    "change" : -0.01,
    "high" : 0.48,
    "low" : 0.45,
    "high52" : 3.71,
    "low52" : 0.43
  },
  "ERIC" : 
  {
    "ticker" : "ERIC",
    "name" : "Telefonaktiebolaget LM Ericsson",
    "price" : 6.89,
    "change" : 0.01,
    "high" : 6.9,
    "low" : 6.76,
    "high52" : 10.58,
    "low52" : 6.76
  },
  "ERIE" : 
  {
    "ticker" : "ERIE",
    "name" : "Erie Indemnity Company",
    "price" : 99.6,
    "change" : 0.17,
    "high" : 99.6,
    "low" : 98.1,
    "high52" : 104.21,
    "low52" : 79.9
  },
  "ESCA" : 
  {
    "ticker" : "ESCA",
    "name" : "Escalade, Inc.",
    "price" : 12.17,
    "change" : 0.16,
    "high" : 12.17,
    "low" : 11.88,
    "high52" : 18.9,
    "low52" : 9.7
  },
  "ESMC" : 
  {
    "ticker" : "ESMC",
    "name" : "Escalon Medical Corp.",
    "price" : 0.68,
    "change" : 0.02,
    "high" : 0.8,
    "low" : 0.65,
    "high52" : 1.47,
    "low52" : 0.65
  },
  "ESPR" : 
  {
    "ticker" : "ESPR",
    "name" : "Esperion Therapeutics Inc",
    "price" : 11.02,
    "change" : 0.27,
    "high" : 11.17,
    "low" : 10.67,
    "high52" : 49.36,
    "low52" : 9.58
  },
  "ESSA" : 
  {
    "ticker" : "ESSA",
    "name" : "ESSA Bancorp, Inc.",
    "price" : 13.72,
    "change" : 0.01,
    "high" : 13.8,
    "low" : 13.57,
    "high52" : 14.22,
    "low52" : 12.69
  },
  "EPIX" : 
  {
    "ticker" : "EPIX",
    "name" : "ESSA Pharma Inc.",
    "price" : 2.61,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 7,
    "low52" : 2.25
  },
  "ESND" : 
  {
    "ticker" : "ESND",
    "name" : "Essendant Inc",
    "price" : 19.45,
    "change" : 0.27,
    "high" : 19.82,
    "low" : 19.06,
    "high52" : 36.96,
    "low52" : 18.56
  },
  "ESSF" : 
  {
    "ticker" : "ESSF",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ETSY" : 
  {
    "ticker" : "ETSY",
    "name" : "Etsy Inc",
    "price" : 13.96,
    "change" : 0.32,
    "high" : 13.98,
    "low" : 13.52,
    "high52" : 16.73,
    "low52" : 6.04
  },
  "CLWT" : 
  {
    "ticker" : "CLWT",
    "name" : "Euro Tech Holdings Co Ltd",
    "price" : 3.1,
    "change" : 0.09,
    "high" : 3.1,
    "low" : 2.96,
    "high52" : 4.43,
    "low52" : 1.46
  },
  "EEFT" : 
  {
    "ticker" : "EEFT",
    "name" : "Euronet Worldwide, Inc.",
    "price" : 78.45,
    "change" : 0.29,
    "high" : 78.62,
    "low" : 77.15,
    "high52" : 82.49,
    "low52" : 52
  },
  "ESEA" : 
  {
    "ticker" : "ESEA",
    "name" : "Euroseas Ltd.",
    "price" : 2.21,
    "change" : 0.06,
    "high" : 2.26,
    "low" : 2.1,
    "high52" : 4.96,
    "low52" : 1.4
  },
  "EVEP" : 
  {
    "ticker" : "EVEP",
    "name" : "EV Energy Partners, L.P.",
    "price" : 2.43,
    "change" : 0.08,
    "high" : 2.45,
    "low" : 2.33,
    "high52" : 7.99,
    "low52" : 1.6
  },
  "EVK" : 
  {
    "ticker" : "EVK",
    "name" : "Ever-Glory International Group Inc",
    "price" : 2.44,
    "change" : -0.09,
    "high" : 2.5,
    "low" : 2.27,
    "high52" : 3.92,
    "low52" : 1.35
  },
  "EVLV" : 
  {
    "ticker" : "EVLV",
    "name" : "EVINE Live Inc",
    "price" : 2.14,
    "change" : 0.18,
    "high" : 2.15,
    "low" : 1.93,
    "high52" : 3.16,
    "low52" : 0.41
  },
  "EVOK" : 
  {
    "ticker" : "EVOK",
    "name" : "Evoke Pharma Inc",
    "price" : 1.99,
    "change" : -0.04,
    "high" : 2.03,
    "low" : 1.91,
    "high52" : 11.11,
    "low52" : 1.52
  },
  "EVOL" : 
  {
    "ticker" : "EVOL",
    "name" : "Evolving Systems Inc",
    "price" : 4.33,
    "change" : 0.05,
    "high" : 4.41,
    "low" : 4.22,
    "high52" : 6.49,
    "low52" : 3.87
  },
  "EXA" : 
  {
    "ticker" : "EXA",
    "name" : "Exa Corp",
    "price" : 15.27,
    "change" : 0.15,
    "high" : 15.42,
    "low" : 15.13,
    "high52" : 16.74,
    "low52" : 9.05
  },
  "EXAS" : 
  {
    "ticker" : "EXAS",
    "name" : "EXACT Sciences Corporation",
    "price" : 19.05,
    "change" : 0.22,
    "high" : 19.08,
    "low" : 17.61,
    "high52" : 22.8,
    "low52" : 4.67
  },
  "EXAC" : 
  {
    "ticker" : "EXAC",
    "name" : "Exactech, Inc.",
    "price" : 27.7,
    "change" : 0.37,
    "high" : 27.75,
    "low" : 27.25,
    "high52" : 28.66,
    "low52" : 16.11
  },
  "EXEL" : 
  {
    "ticker" : "EXEL",
    "name" : "Exelixis, Inc.",
    "price" : 12.31,
    "change" : 0.34,
    "high" : 12.38,
    "low" : 11.7,
    "high52" : 12.44,
    "low52" : 3.55
  },
  "EXFO" : 
  {
    "ticker" : "EXFO",
    "name" : "Exfo Inc",
    "price" : 3.6,
    "change" : 0.05,
    "high" : 3.6,
    "low" : 3.52,
    "high52" : 4.36,
    "low52" : 2.35
  },
  "EXLS" : 
  {
    "ticker" : "EXLS",
    "name" : "ExlService Holdings, Inc.",
    "price" : 51.15,
    "change" : -0.58,
    "high" : 51.74,
    "low" : 50.79,
    "high52" : 54.78,
    "low52" : 35.91
  },
  "EXPE" : 
  {
    "ticker" : "EXPE",
    "name" : "Expedia Inc",
    "price" : 112.88,
    "change" : 1.78,
    "high" : 113.1,
    "low" : 109.8,
    "high52" : 140.51,
    "low52" : 88.4
  },
  "EXPD" : 
  {
    "ticker" : "EXPD",
    "name" : "Expeditors International of Washington",
    "price" : 51.29,
    "change" : 0.72,
    "high" : 51.29,
    "low" : 50.27,
    "high52" : 52.58,
    "low52" : 40.41
  },
  "EXPO" : 
  {
    "ticker" : "EXPO",
    "name" : "Exponent, Inc.",
    "price" : 49.79,
    "change" : 0.51,
    "high" : 49.81,
    "low" : 48.95,
    "high52" : 59.71,
    "low52" : 42.93
  },
  "ESRX" : 
  {
    "ticker" : "ESRX",
    "name" : "Express Scripts Holding Company",
    "price" : 71.99,
    "change" : 0.86,
    "high" : 72.01,
    "low" : 70.72,
    "high52" : 89.2,
    "low52" : 65.55
  },
  "EXTR" : 
  {
    "ticker" : "EXTR",
    "name" : "Extreme Networks, Inc",
    "price" : 3.83,
    "change" : 0.02,
    "high" : 3.84,
    "low" : 3.76,
    "high52" : 4.55,
    "low52" : 2.32
  },
  "EYEG" : 
  {
    "ticker" : "EYEG",
    "name" : "Eyegate Pharmaceuticals Inc",
    "price" : 1.72,
    "change" : -0.05,
    "high" : 2.29,
    "low" : 1.59,
    "high52" : 5.1,
    "low52" : 1.38
  },
  "EYEGW" : 
  {
    "ticker" : "EYEGW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EZPW" : 
  {
    "ticker" : "EZPW",
    "name" : "EZCORP Inc",
    "price" : 10.22,
    "change" : 0.37,
    "high" : 10.24,
    "low" : 9.55,
    "high52" : 10.62,
    "low52" : 2.44
  },
  "FFIV" : 
  {
    "ticker" : "FFIV",
    "name" : "F5 Networks, Inc.",
    "price" : 118.83,
    "change" : 0.78,
    "high" : 118.83,
    "low" : 117.1,
    "high52" : 127.13,
    "low52" : 86.03
  },
  "FB" : 
  {
    "ticker" : "FB",
    "name" : "Facebook Inc",
    "price" : 128.52,
    "change" : 1.42,
    "high" : 128.58,
    "low" : 125.75,
    "high52" : 131.98,
    "low52" : 85.72
  },
  "FCS" : 
  {
    "ticker" : "FCS",
    "name" : "Fairchild Semiconductor Intl Inc",
    "price" : 19.9,
    "change" : 0.03,
    "high" : 19.92,
    "low" : 19.85,
    "high52" : 21.71,
    "low52" : 12.95
  },
  "FRP" : 
  {
    "ticker" : "FRP",
    "name" : "FairPoint Communications Inc",
    "price" : 13.9,
    "change" : 0.45,
    "high" : 13.97,
    "low" : 13.32,
    "high52" : 18.87,
    "low52" : 12.69
  },
  "FALC" : 
  {
    "ticker" : "FALC",
    "name" : "FalconStor Software, Inc.",
    "price" : 1.03,
    "change" : -0.02,
    "high" : 1.04,
    "low" : 1.03,
    "high52" : 2.95,
    "low52" : 0.83
  },
  "DAVE" : 
  {
    "ticker" : "DAVE",
    "name" : "Famous Dave's of America, Inc.",
    "price" : 5.61,
    "change" : -0.19,
    "high" : 5.98,
    "low" : 5.61,
    "high52" : 14.88,
    "low52" : 4.75
  },
  "FARM" : 
  {
    "ticker" : "FARM",
    "name" : "Farmer Brothers Co.",
    "price" : 33.43,
    "change" : 0.16,
    "high" : 33.62,
    "low" : 32.24,
    "high52" : 33.62,
    "low52" : 24.04
  },
  "FFKT" : 
  {
    "ticker" : "FFKT",
    "name" : "Farmers Capital Bank Corp",
    "price" : 29.8,
    "change" : -0.29,
    "high" : 30.44,
    "low" : 29.8,
    "high52" : 30.98,
    "low52" : 23.99
  },
  "FMNB" : 
  {
    "ticker" : "FMNB",
    "name" : "Farmers National Banc Corp",
    "price" : 10.6,
    "change" : 0.06,
    "high" : 10.62,
    "low" : 10.51,
    "high52" : 10.9,
    "low52" : 7.6
  },
  "FARO" : 
  {
    "ticker" : "FARO",
    "name" : "FARO Technologies, Inc.",
    "price" : 33.54,
    "change" : 0.16,
    "high" : 33.65,
    "low" : 33.15,
    "high52" : 40.51,
    "low52" : 20.72
  },
  "FAST" : 
  {
    "ticker" : "FAST",
    "name" : "Fastenal Company",
    "price" : 40.85,
    "change" : 0.28,
    "high" : 40.85,
    "low" : 40.11,
    "high52" : 49.99,
    "low52" : 34.45
  },
  "FATE" : 
  {
    "ticker" : "FATE",
    "name" : "Fate Therapeutics Inc",
    "price" : 2.69,
    "change" : -0.06,
    "high" : 2.8,
    "low" : 2.63,
    "high52" : 7.19,
    "low52" : 1.46
  },
  "FBSS" : 
  {
    "ticker" : "FBSS",
    "name" : "Fauquier Bankshares, Inc.",
    "price" : 14.73,
    "change" : 0.16,
    "high" : 14.73,
    "low" : 14.51,
    "high52" : 16,
    "low52" : 13.47
  },
  "FBRC" : 
  {
    "ticker" : "FBRC",
    "name" : "FBR & Co",
    "price" : 13.75,
    "change" : 0.16,
    "high" : 13.8,
    "low" : 13.24,
    "high52" : 22.38,
    "low52" : 13.16
  },
  "FDML" : 
  {
    "ticker" : "FDML",
    "name" : "Federal-Mogul Holdings Corp",
    "price" : 9.6,
    "change" : 0.24,
    "high" : 9.6,
    "low" : 9.27,
    "high52" : 10,
    "low52" : 3.81
  },
  "FNHC" : 
  {
    "ticker" : "FNHC",
    "name" : "Federated National Holding Co",
    "price" : 17.94,
    "change" : 0.18,
    "high" : 17.99,
    "low" : 17.53,
    "high52" : 32.61,
    "low52" : 17.42
  },
  "FEIC" : 
  {
    "ticker" : "FEIC",
    "name" : "FEI Company",
    "price" : 106.95,
    "change" : 0.02,
    "high" : 107.06,
    "low" : 106.75,
    "high52" : 108.35,
    "low52" : 64.93
  },
  "FHCO" : 
  {
    "ticker" : "FHCO",
    "name" : "Female Health Co",
    "price" : 1.28,
    "change" : -0.02,
    "high" : 1.33,
    "low" : 1.28,
    "high52" : 2.75,
    "low52" : 1.16
  },
  "FENX" : 
  {
    "ticker" : "FENX",
    "name" : "Fenix Parts Inc",
    "price" : 4.25,
    "change" : 0.03,
    "high" : 4.42,
    "low" : 4.15,
    "high52" : 8.97,
    "low52" : 2.94
  },
  "GSM" : 
  {
    "ticker" : "GSM",
    "name" : "Ferroglobe PLC",
    "price" : 8.15,
    "change" : 0.15,
    "high" : 8.18,
    "low" : 7.95,
    "high52" : 15.3,
    "low52" : 6.9
  },
  "FCSC" : 
  {
    "ticker" : "FCSC",
    "name" : "Fibrocell Science Inc",
    "price" : 0.88,
    "change" : 0.01,
    "high" : 0.89,
    "low" : 0.87,
    "high52" : 6.75,
    "low52" : 0.85
  },
  "FGEN" : 
  {
    "ticker" : "FGEN",
    "name" : "FibroGen Inc",
    "price" : 18.98,
    "change" : 0.68,
    "high" : 19.01,
    "low" : 18.2,
    "high52" : 31.9,
    "low52" : 14.38
  },
  "ONEQ" : 
  {
    "ticker" : "ONEQ",
    "name" : "Fidelity NASDAQ Comp. Index Trk Stk(ETF)",
    "price" : 205.19,
    "change" : 3.01,
    "high" : 205.19,
    "low" : 201.63,
    "high52" : 208.36,
    "low52" : 165.63
  },
  "LION" : 
  {
    "ticker" : "LION",
    "name" : "Fidelity Southern Corporation",
    "price" : 18.09,
    "change" : 0.08,
    "high" : 18.22,
    "low" : 17.8,
    "high52" : 23.05,
    "low52" : 14.01
  },
  "FDUS" : 
  {
    "ticker" : "FDUS",
    "name" : "Fidus Investment Corp",
    "price" : 15.95,
    "change" : 0.04,
    "high" : 16,
    "low" : 15.78,
    "high52" : 16.4,
    "low52" : 11.34
  },
  "FRGI" : 
  {
    "ticker" : "FRGI",
    "name" : "Fiesta Restaurant Group Inc",
    "price" : 25.28,
    "change" : 0.03,
    "high" : 25.32,
    "low" : 24.89,
    "high52" : 51.4,
    "low52" : 20.15
  },
  "FSAM" : 
  {
    "ticker" : "FSAM",
    "name" : "Fifth Street Asset Management Inc",
    "price" : 5.99,
    "change" : 0.14,
    "high" : 5.99,
    "low" : 5.52,
    "high52" : 8.3,
    "low52" : 1.31
  },
  "FSC" : 
  {
    "ticker" : "FSC",
    "name" : "Fifth Street Finance Corp.",
    "price" : 6.02,
    "change" : -0.03,
    "high" : 6.03,
    "low" : 5.87,
    "high52" : 6.77,
    "low52" : 4.4
  },
  "FSCFL" : 
  {
    "ticker" : "FSCFL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FSFR" : 
  {
    "ticker" : "FSFR",
    "name" : "Fifth Street Senior Floating Rate Corp",
    "price" : 8.67,
    "change" : 0.02,
    "high" : 8.69,
    "low" : 8.58,
    "high52" : 9.1,
    "low52" : 6.53
  },
  "FITB" : 
  {
    "ticker" : "FITB",
    "name" : "Fifth Third Bancorp",
    "price" : 20.18,
    "change" : 0.25,
    "high" : 20.18,
    "low" : 19.65,
    "high52" : 21.14,
    "low52" : 13.84
  },
  "FITBI" : 
  {
    "ticker" : "FITBI",
    "name" : "Fifth Third Bancorp - Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I",
    "price" : 31.01,
    "change" : 0.04,
    "high" : 31.51,
    "low" : 30.93,
    "high52" : 32.07,
    "low52" : 26
  },
  "FNGN" : 
  {
    "ticker" : "FNGN",
    "name" : "Financial Engines Inc",
    "price" : 30.94,
    "change" : 0.4,
    "high" : 30.96,
    "low" : 29.84,
    "high52" : 40,
    "low52" : 23.22
  },
  "FISI" : 
  {
    "ticker" : "FISI",
    "name" : "Financial Institutions, Inc.",
    "price" : 26.86,
    "change" : -0.09,
    "high" : 26.9,
    "low" : 26.52,
    "high52" : 29.53,
    "low52" : 24.05
  },
  "FNSR" : 
  {
    "ticker" : "FNSR",
    "name" : "Finisar Corporation",
    "price" : 27.08,
    "change" : 0.88,
    "high" : 27.09,
    "low" : 25.47,
    "high52" : 27.5,
    "low52" : 10.66
  },
  "FNJN" : 
  {
    "ticker" : "FNJN",
    "name" : "Finjan Holdings, Inc.",
    "price" : 1.62,
    "change" : -0.06,
    "high" : 1.65,
    "low" : 1.62,
    "high52" : 2.35,
    "low52" : 0.81
  },
  "FEYE" : 
  {
    "ticker" : "FEYE",
    "name" : "FireEye Inc",
    "price" : 14.65,
    "change" : 0.04,
    "high" : 14.83,
    "low" : 14.36,
    "high52" : 38.69,
    "low52" : 11.35
  },
  "FBNC" : 
  {
    "ticker" : "FBNC",
    "name" : "First Bancorp",
    "price" : 19.74,
    "change" : 0.03,
    "high" : 19.76,
    "low" : 19.46,
    "high52" : 21.94,
    "low52" : 16.01
  },
  "FNLC" : 
  {
    "ticker" : "FNLC",
    "name" : "First Bancorp Inc",
    "price" : 22.95,
    "change" : 0.1,
    "high" : 23.09,
    "low" : 22.59,
    "high52" : 23.43,
    "low52" : 17.37
  },
  "FRBA" : 
  {
    "ticker" : "FRBA",
    "name" : "First Bank",
    "price" : 8.28,
    "change" : 0,
    "high" : 8.3,
    "low" : 8.25,
    "high52" : 8.99,
    "low52" : 6
  },
  "BUSE" : 
  {
    "ticker" : "BUSE",
    "name" : "First Busey Corporation",
    "price" : 23.33,
    "change" : -0.02,
    "high" : 23.36,
    "low" : 23.15,
    "high52" : 24.02,
    "low52" : 17.68
  },
  "FBIZ" : 
  {
    "ticker" : "FBIZ",
    "name" : "First Business Financial Services Inc",
    "price" : 22.69,
    "change" : -0.11,
    "high" : 22.82,
    "low" : 22.69,
    "high52" : 27.35,
    "low52" : 20.06
  },
  "FCAP" : 
  {
    "ticker" : "FCAP",
    "name" : "First Capital, Inc.",
    "price" : 28.51,
    "change" : -0.01,
    "high" : 28.59,
    "low" : 28.51,
    "high52" : 35,
    "low52" : 23.08
  },
  "FCNCA" : 
  {
    "ticker" : "FCNCA",
    "name" : "First Citizens BancShares Inc.",
    "price" : 280.92,
    "change" : 0.4,
    "high" : 283.34,
    "low" : 277.42,
    "high52" : 288.5,
    "low52" : 213.74
  },
  "FCBC" : 
  {
    "ticker" : "FCBC",
    "name" : "First Community Bancshares Inc",
    "price" : 23.84,
    "change" : 0.14,
    "high" : 23.98,
    "low" : 23.57,
    "high52" : 24.7,
    "low52" : 16.67
  },
  "FCCO" : 
  {
    "ticker" : "FCCO",
    "name" : "First Community Corporation",
    "price" : 14.94,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.59,
    "low52" : 11.98
  },
  "FCFP" : 
  {
    "ticker" : "FCFP",
    "name" : "First Community Financial Partners Inc",
    "price" : 9.12,
    "change" : -0.01,
    "high" : 9.13,
    "low" : 9.03,
    "high52" : 9.49,
    "low52" : 6.2
  },
  "FBNK" : 
  {
    "ticker" : "FBNK",
    "name" : "First Connecticut Bancorp Inc",
    "price" : 17.71,
    "change" : 0.22,
    "high" : 18.2,
    "low" : 16.58,
    "high52" : 18.4,
    "low52" : 14.42
  },
  "FDEF" : 
  {
    "ticker" : "FDEF",
    "name" : "First Defiance Financial",
    "price" : 44.41,
    "change" : -0.01,
    "high" : 44.89,
    "low" : 43.76,
    "high52" : 46.83,
    "low52" : 34.8
  },
  "FFBC" : 
  {
    "ticker" : "FFBC",
    "name" : "First Financial Bancorp",
    "price" : 22.44,
    "change" : 0.45,
    "high" : 22.45,
    "low" : 21.73,
    "high52" : 22.45,
    "low52" : 13.76
  },
  "FFBCW" : 
  {
    "ticker" : "FFBCW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FFIN" : 
  {
    "ticker" : "FFIN",
    "name" : "First Financial Bankshares Inc",
    "price" : 36.63,
    "change" : 0.23,
    "high" : 36.63,
    "low" : 35,
    "high52" : 36.88,
    "low52" : 24.12
  },
  "THFF" : 
  {
    "ticker" : "THFF",
    "name" : "First Financial Corp",
    "price" : 40.92,
    "change" : -0.1,
    "high" : 40.94,
    "low" : 40.49,
    "high52" : 41.36,
    "low52" : 31.15
  },
  "FFNW" : 
  {
    "ticker" : "FFNW",
    "name" : "FIRST FINANCIAL NORTHWEST, INC.",
    "price" : 13.41,
    "change" : 0.04,
    "high" : 13.43,
    "low" : 13.34,
    "high52" : 14.02,
    "low52" : 11.97
  },
  "FFWM" : 
  {
    "ticker" : "FFWM",
    "name" : "First Foundation Inc",
    "price" : 24.71,
    "change" : 0.07,
    "high" : 24.74,
    "low" : 24.35,
    "high52" : 25.25,
    "low52" : 20
  },
  "FGBI" : 
  {
    "ticker" : "FGBI",
    "name" : "First Guaranty Bancshares, Inc.",
    "price" : 16.45,
    "change" : 0.35,
    "high" : 16.45,
    "low" : 16.2,
    "high52" : 21.73,
    "low52" : 14.6
  },
  "FHB" : 
  {
    "ticker" : "FHB",
    "name" : "First Hawaiian Inc",
    "price" : 26.97,
    "change" : 0.44,
    "high" : 27.01,
    "low" : 26.27,
    "high52" : 27.97,
    "low52" : 23
  },
  "INBK" : 
  {
    "ticker" : "INBK",
    "name" : "First Internet Bancorp",
    "price" : 24.57,
    "change" : 0.26,
    "high" : 24.57,
    "low" : 24.26,
    "high52" : 33,
    "low52" : 22.01
  },
  "FIBK" : 
  {
    "ticker" : "FIBK",
    "name" : "First Interstate Bancsystem Inc",
    "price" : 30.66,
    "change" : -0.1,
    "high" : 30.92,
    "low" : 30.35,
    "high52" : 31.25,
    "low52" : 24.92
  },
  "FRME" : 
  {
    "ticker" : "FRME",
    "name" : "First Merchants Corporation",
    "price" : 27.06,
    "change" : 0.1,
    "high" : 27.1,
    "low" : 26.66,
    "high52" : 27.6,
    "low52" : 21.1
  },
  "FMBH" : 
  {
    "ticker" : "FMBH",
    "name" : "First Mid-Illinois Bancshares, Inc.",
    "price" : 25.28,
    "change" : 0.17,
    "high" : 25.45,
    "low" : 24.87,
    "high52" : 26.5,
    "low52" : 21
  },
  "FMBI" : 
  {
    "ticker" : "FMBI",
    "name" : "First Midwest Bancorp Inc",
    "price" : 19.56,
    "change" : 0.02,
    "high" : 19.56,
    "low" : 19.26,
    "high52" : 19.9,
    "low52" : 14.56
  },
  "FNBC" : 
  {
    "ticker" : "FNBC",
    "name" : "First NBC Bank Holding Company",
    "price" : 11.16,
    "change" : -0.83,
    "high" : 12.01,
    "low" : 11.08,
    "high52" : 43.52,
    "low52" : 11.08
  },
  "FNWB" : 
  {
    "ticker" : "FNWB",
    "name" : "First Northwest BanCorp",
    "price" : 13.05,
    "change" : 0.19,
    "high" : 13.14,
    "low" : 12.82,
    "high52" : 14.26,
    "low52" : 11.95
  },
  "FSFG" : 
  {
    "ticker" : "FSFG",
    "name" : "First Savings Financial Group Inc",
    "price" : 35.65,
    "change" : -0.05,
    "high" : 35.7,
    "low" : 35.65,
    "high52" : 36.98,
    "low52" : 31
  },
  "FSLR" : 
  {
    "ticker" : "FSLR",
    "name" : "First Solar, Inc.",
    "price" : 37.47,
    "change" : 0.33,
    "high" : 37.49,
    "low" : 36.37,
    "high52" : 74.29,
    "low52" : 36.37
  },
  "FSBK" : 
  {
    "ticker" : "FSBK",
    "name" : "First South Bancorp, Inc.",
    "price" : 9.79,
    "change" : 0.28,
    "high" : 9.79,
    "low" : 9.45,
    "high52" : 10.25,
    "low52" : 7.59
  },
  "FAAR" : 
  {
    "ticker" : "FAAR",
    "name" : "First Trust Alternative Absolute Return Strategy ETF",
    "price" : 29.15,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 32,
    "low52" : 29.08
  },
  "FPA" : 
  {
    "ticker" : "FPA",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 29.77,
    "change" : -0.04,
    "high" : 29.77,
    "low" : 29.58,
    "high52" : 30.6,
    "low52" : 21.65
  },
  "BICK" : 
  {
    "ticker" : "BICK",
    "name" : "First Trust BICK Index Fund ETF",
    "price" : 23.03,
    "change" : 0.27,
    "high" : 23.03,
    "low" : 22.53,
    "high52" : 23.57,
    "low52" : 16.56
  },
  "FBZ" : 
  {
    "ticker" : "FBZ",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 13.93,
    "change" : 0.09,
    "high" : 13.93,
    "low" : 13.61,
    "high52" : 14.71,
    "low52" : 7.49
  },
  "FCAN" : 
  {
    "ticker" : "FCAN",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 23.8,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 26.42,
    "low52" : 17.36
  },
  "FTCS" : 
  {
    "ticker" : "FTCS",
    "name" : "First Trust Strateg Val Idx Fnd (ETF)",
    "price" : 39.96,
    "change" : 0.46,
    "high" : 39.97,
    "low" : 39.3,
    "high52" : 41.29,
    "low52" : 34.43
  },
  "FCA" : 
  {
    "ticker" : "FCA",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 21.33,
    "change" : -0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 22.31,
    "low52" : 16.17
  },
  "FDT" : 
  {
    "ticker" : "FDT",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 48.65,
    "change" : 0.46,
    "high" : 48.65,
    "low" : 47.88,
    "high52" : 49.68,
    "low52" : 40.46
  },
  "FDTS" : 
  {
    "ticker" : "FDTS",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 34.22,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 34.98,
    "low52" : 27.94
  },
  "FVC" : 
  {
    "ticker" : "FVC",
    "name" : "First Trust Dorsey Wright Dynamic Focus 5 ETF",
    "price" : 21.17,
    "change" : 0.22,
    "high" : 21.17,
    "low" : 20.8,
    "high52" : 21.59,
    "low52" : 19.7
  },
  "FV" : 
  {
    "ticker" : "FV",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 22.81,
    "change" : 0.34,
    "high" : 22.83,
    "low" : 22.27,
    "high52" : 24.48,
    "low52" : 18.68
  },
  "IFV" : 
  {
    "ticker" : "IFV",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 17.61,
    "change" : 0.13,
    "high" : 17.66,
    "low" : 17.27,
    "high52" : 19,
    "low52" : 14.75
  },
  "FEM" : 
  {
    "ticker" : "FEM",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 21.01,
    "change" : 0.1,
    "high" : 21.01,
    "low" : 20.57,
    "high52" : 21.65,
    "low52" : 15.39
  },
  "FEMB" : 
  {
    "ticker" : "FEMB",
    "name" : "First Trust Emerging Markets Local Currency Bond ETF",
    "price" : 43.32,
    "change" : 0.2,
    "high" : 43.32,
    "low" : 43.32,
    "high52" : 46.72,
    "low52" : 38.2
  },
  "FEMS" : 
  {
    "ticker" : "FEMS",
    "name" : "First Trust Emerging Markets Small Cap AlphaDEX Fund",
    "price" : 32.68,
    "change" : -0.02,
    "high" : 32.68,
    "low" : 32.13,
    "high52" : 33.8,
    "low52" : 23.44
  },
  "FTSM" : 
  {
    "ticker" : "FTSM",
    "name" : "First Trust Exchange-Traded Fund IV",
    "price" : 59.94,
    "change" : -0.02,
    "high" : 59.97,
    "low" : 59.92,
    "high52" : 60.44,
    "low52" : 59.78
  },
  "FEP" : 
  {
    "ticker" : "FEP",
    "name" : "First Trust Europe AlphaDEX Fund",
    "price" : 29.51,
    "change" : 0.24,
    "high" : 29.51,
    "low" : 29.08,
    "high52" : 30.68,
    "low52" : 25.09
  },
  "FEUZ" : 
  {
    "ticker" : "FEUZ",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 32.79,
    "change" : 0.33,
    "high" : 31.86,
    "low" : 31.86,
    "high52" : 33.07,
    "low52" : 27.26
  },
  "FGM" : 
  {
    "ticker" : "FGM",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 37.13,
    "change" : 0.26,
    "high" : 37.13,
    "low" : 36.94,
    "high52" : 38.11,
    "low52" : 30.65
  },
  "FTGC" : 
  {
    "ticker" : "FTGC",
    "name" : "First Trust Global Tactical Commodity Strategy Fund",
    "price" : 20.74,
    "change" : 0,
    "high" : 20.8,
    "low" : 20.67,
    "high52" : 26.54,
    "low52" : 18.85
  },
  "FTHI" : 
  {
    "ticker" : "FTHI",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 20.16,
    "change" : -0.15,
    "high" : 20.16,
    "low" : 20.16,
    "high52" : 21.51,
    "low52" : 17.68
  },
  "HYLS" : 
  {
    "ticker" : "HYLS",
    "name" : "First Trust Exchange-Traded Fund IV",
    "price" : 48.62,
    "change" : 0.05,
    "high" : 48.65,
    "low" : 48.45,
    "high52" : 49.93,
    "low52" : 45.18
  },
  "FHK" : 
  {
    "ticker" : "FHK",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 35.89,
    "change" : -0.19,
    "high" : 35.89,
    "low" : 35.34,
    "high52" : 36.76,
    "low52" : 24.66
  },
  "FTAG" : 
  {
    "ticker" : "FTAG",
    "name" : "First Trust ISE Glbl Pltnm Indx Fnd",
    "price" : 21.53,
    "change" : -0.34,
    "high" : 21.53,
    "low" : 21.53,
    "high52" : 34.85,
    "low52" : 17.45
  },
  "FTRI" : 
  {
    "ticker" : "FTRI",
    "name" : "First Trust ISE Global Copper Index Fund",
    "price" : 10.72,
    "change" : -0.14,
    "high" : 10.72,
    "low" : 10.67,
    "high52" : 14.47,
    "low52" : 8
  },
  "FPXI" : 
  {
    "ticker" : "FPXI",
    "name" : "First Trust International IPO ETF",
    "price" : 27.13,
    "change" : 0.12,
    "high" : 27.15,
    "low" : 26.83,
    "high52" : 27.96,
    "low52" : 22.07
  },
  "YDIV" : 
  {
    "ticker" : "YDIV",
    "name" : "First Trust Exchange Traded Fd VI",
    "price" : 17.1,
    "change" : -0.44,
    "high" : 17.22,
    "low" : 16.77,
    "high52" : 18.72,
    "low52" : 13.86
  },
  "SKYY" : 
  {
    "ticker" : "SKYY",
    "name" : "First Trust Exchange-Traded Fund II",
    "price" : 33.6,
    "change" : 0.44,
    "high" : 33.64,
    "low" : 32.8,
    "high52" : 34.13,
    "low52" : 24.5
  },
  "FJP" : 
  {
    "ticker" : "FJP",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 47.71,
    "change" : 0.3,
    "high" : 47.72,
    "low" : 47.3,
    "high52" : 49.72,
    "low52" : 39.5
  },
  "FEX" : 
  {
    "ticker" : "FEX",
    "name" : "First Trust Large Cap Core Alp Fnd (ETF)",
    "price" : 46.71,
    "change" : 0.7,
    "high" : 46.72,
    "low" : 45.74,
    "high52" : 47.44,
    "low52" : 37.8
  },
  "FTC" : 
  {
    "ticker" : "FTC",
    "name" : "First Trust Large Cap GO Alpha Fnd (ETF)",
    "price" : 50.11,
    "change" : 0.62,
    "high" : 50.12,
    "low" : 49.3,
    "high52" : 51.67,
    "low52" : 42.01
  },
  "FTA" : 
  {
    "ticker" : "FTA",
    "name" : "First Trust Large Cap Value Opp Fnd(ETF)",
    "price" : 42.57,
    "change" : 0.53,
    "high" : 42.57,
    "low" : 41.72,
    "high52" : 43.13,
    "low52" : 32.93
  },
  "FLN" : 
  {
    "ticker" : "FLN",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 18.03,
    "change" : 0.09,
    "high" : 18.03,
    "low" : 17.8,
    "high52" : 19.32,
    "low52" : 11.53
  },
  "FTLB" : 
  {
    "ticker" : "FTLB",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 19.92,
    "change" : -0.23,
    "high" : 19.92,
    "low" : 19.7,
    "high52" : 20.9,
    "low52" : 18.04
  },
  "LMBS" : 
  {
    "ticker" : "LMBS",
    "name" : "First Trust Low Duration Opportunities ETF",
    "price" : 52.49,
    "change" : 0.11,
    "high" : 52.5,
    "low" : 52.45,
    "high52" : 53.84,
    "low52" : 50
  },
  "FMB" : 
  {
    "ticker" : "FMB",
    "name" : "First Trust Exchange-Traded Fund III",
    "price" : 54.06,
    "change" : -0.16,
    "high" : 54.19,
    "low" : 54.06,
    "high52" : 54.39,
    "low52" : 50.96
  },
  "FMK" : 
  {
    "ticker" : "FMK",
    "name" : "First Trust Exchange-Traded AlphaDEX Fund",
    "price" : 26.75,
    "change" : -0.27,
    "high" : 26.75,
    "low" : 26.64,
    "high52" : 27.37,
    "low52" : 22.95
  },
  "FNX" : 
  {
    "ticker" : "FNX",
    "name" : "First Trust Mid Cap Core Alpha Fnd (ETF)",
    "price" : 52.56,
    "change" : 0.53,
    "high" : 52.56,
    "low" : 51.69,
    "high52" : 53.79,
    "low52" : 41.36
  },
  "FNY" : 
  {
    "ticker" : "FNY",
    "name" : "First Trust Exchange-Traded AlphaDEX Fund",
    "price" : 30.91,
    "change" : 0.35,
    "high" : 30.91,
    "low" : 30.3,
    "high52" : 31.71,
    "low52" : 25.04
  },
  "FNK" : 
  {
    "ticker" : "FNK",
    "name" : "First Trust Exchange-Traded AlphaDEX Fund",
    "price" : 29.52,
    "change" : 0.19,
    "high" : 29.52,
    "low" : 29.09,
    "high52" : 30.21,
    "low52" : 22.39
  },
  "FAD" : 
  {
    "ticker" : "FAD",
    "name" : "First Trust Mult Cap Grwth Alp Fnd (ETF)",
    "price" : 52.36,
    "change" : 0.05,
    "high" : 52.36,
    "low" : 51.73,
    "high52" : 53.55,
    "low52" : 43.05
  },
  "FAB" : 
  {
    "ticker" : "FAB",
    "name" : "First Trust Mult Cap Val Alpha Fnd (ETF)",
    "price" : 45.02,
    "change" : 0.16,
    "high" : 45.06,
    "low" : 44.5,
    "high52" : 46.16,
    "low52" : 34.47
  },
  "MDIV" : 
  {
    "ticker" : "MDIV",
    "name" : "First Trust Exchange Traded Fd VI",
    "price" : 19.46,
    "change" : 0.15,
    "high" : 19.46,
    "low" : 19.2,
    "high52" : 19.85,
    "low52" : 16.2
  },
  "QABA" : 
  {
    "ticker" : "QABA",
    "name" : "First Trust NASDAQ ABA Comm Bnk Indx Fnd",
    "price" : 41.24,
    "change" : -0.22,
    "high" : 41.4,
    "low" : 41.1,
    "high52" : 43.75,
    "low52" : 32.4
  },
  "QCLN" : 
  {
    "ticker" : "QCLN",
    "name" : "First Trust NASDAQ Clean Edge US (ETF)",
    "price" : 14.8,
    "change" : 0.17,
    "high" : 14.8,
    "low" : 14.55,
    "high52" : 16.29,
    "low52" : 12.5
  },
  "GRID" : 
  {
    "ticker" : "GRID",
    "name" : "First Trust NASDAQ Clean Edge",
    "price" : 38.63,
    "change" : 0,
    "high" : 38.63,
    "low" : 38.63,
    "high52" : 39.69,
    "low52" : 27.88
  },
  "CIBR" : 
  {
    "ticker" : "CIBR",
    "name" : "First Trust NASDAQ Cybersecurity ETF",
    "price" : 19,
    "change" : 0.01,
    "high" : 19.04,
    "low" : 18.8,
    "high52" : 19.54,
    "low52" : 13.92
  },
  "CARZ" : 
  {
    "ticker" : "CARZ",
    "name" : "First Trust Exchange-Traded Fund II",
    "price" : 33.86,
    "change" : -0.38,
    "high" : 33.91,
    "low" : 33.57,
    "high52" : 37.94,
    "low52" : 28.48
  },
  "RDVY" : 
  {
    "ticker" : "RDVY",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 21.89,
    "change" : 0.07,
    "high" : 21.89,
    "low" : 21.64,
    "high52" : 22.27,
    "low52" : 17.8
  },
  "FONE" : 
  {
    "ticker" : "FONE",
    "name" : "First Trust NASDAQ Smartphone Index Fund",
    "price" : 40.03,
    "change" : -0.84,
    "high" : 40.03,
    "low" : 39.69,
    "high52" : 41.23,
    "low52" : 31.63
  },
  "TDIV" : 
  {
    "ticker" : "TDIV",
    "name" : "First Trust Exchange Traded Fd VI",
    "price" : 28.72,
    "change" : 0.4,
    "high" : 28.74,
    "low" : 28.1,
    "high52" : 29.31,
    "low52" : 22.21
  },
  "QQEW" : 
  {
    "ticker" : "QQEW",
    "name" : "First Trust NASDAQ-100 EqualWeighted ETF",
    "price" : 44.97,
    "change" : 0.69,
    "high" : 44.97,
    "low" : 43.95,
    "high52" : 45.84,
    "low52" : 36.27
  },
  "QQXT" : 
  {
    "ticker" : "QQXT",
    "name" : "First Trust NASDAQ-100 Ex-Tech Sec (ETF)",
    "price" : 40.17,
    "change" : 0.47,
    "high" : 40.17,
    "low" : 39.25,
    "high52" : 42.31,
    "low52" : 34.5
  },
  "QTEC" : 
  {
    "ticker" : "QTEC",
    "name" : "First Trust NASDAQ-100- Technology Ix Fd",
    "price" : 49.14,
    "change" : 0.75,
    "high" : 49.14,
    "low" : 48,
    "high52" : 50.15,
    "low52" : 35.85
  },
  "AIRR" : 
  {
    "ticker" : "AIRR",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 19.56,
    "change" : 0.01,
    "high" : 19.56,
    "low" : 19.36,
    "high52" : 20.37,
    "low52" : 13.77
  },
  "QINC" : 
  {
    "ticker" : "QINC",
    "name" : "First Trust Exchange Traded Fund VI",
    "price" : 22.03,
    "change" : -0.04,
    "high" : 22.05,
    "low" : 21.97,
    "high52" : 23.61,
    "low52" : 18.26
  },
  "RFAP" : 
  {
    "ticker" : "RFAP",
    "name" : "First Trust RiverFront Dynamic Asia Pacific ETF",
    "price" : 52.56,
    "change" : 0.86,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 53.57,
    "low52" : 48.26
  },
  "RFDI" : 
  {
    "ticker" : "RFDI",
    "name" : "First Trust RiverFront Dynamic Developed International ETF",
    "price" : 52.48,
    "change" : 0.18,
    "high" : 52.48,
    "low" : 52.18,
    "high52" : 53.87,
    "low52" : 46.04
  },
  "RFEM" : 
  {
    "ticker" : "RFEM",
    "name" : "First Trust RiverFront Dynamic Emerging Markets ETF",
    "price" : 56.59,
    "change" : 0.23,
    "high" : 56.64,
    "low" : 55.76,
    "high52" : 58.15,
    "low52" : 49.05
  },
  "RFEU" : 
  {
    "ticker" : "RFEU",
    "name" : "First Trust RiverFront Dynamic Europe ETF",
    "price" : 51.58,
    "change" : -1.28,
    "high" : 51.58,
    "low" : 51.58,
    "high52" : 53.01,
    "low52" : 45.68
  },
  "FTSL" : 
  {
    "ticker" : "FTSL",
    "name" : "First Trust Exchange-Traded Fund IV",
    "price" : 48.46,
    "change" : 0.03,
    "high" : 48.49,
    "low" : 48.4,
    "high52" : 49.15,
    "low52" : 46.18
  },
  "FYX" : 
  {
    "ticker" : "FYX",
    "name" : "First Trust Small Cap Cr AlphaDEXFd(ETF)",
    "price" : 49.03,
    "change" : 0.45,
    "high" : 49.06,
    "low" : 48.24,
    "high52" : 50.23,
    "low52" : 37.41
  },
  "FYC" : 
  {
    "ticker" : "FYC",
    "name" : "First Trust Exchange-Traded AlphaDEX Fund",
    "price" : 33.13,
    "change" : 0.31,
    "high" : 33.13,
    "low" : 32.78,
    "high52" : 33.93,
    "low52" : 25.81
  },
  "FYT" : 
  {
    "ticker" : "FYT",
    "name" : "First Trust Exchange-Traded AlphaDEX Fund",
    "price" : 30.53,
    "change" : 0.1,
    "high" : 30.53,
    "low" : 30.01,
    "high52" : 31.22,
    "low52" : 22.33
  },
  "FKO" : 
  {
    "ticker" : "FKO",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 25,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25.02,
    "low52" : 21
  },
  "FCVT" : 
  {
    "ticker" : "FCVT",
    "name" : "First Trust SSI Strategic Convertible Securities ETF",
    "price" : 25.75,
    "change" : -0.18,
    "high" : 25.75,
    "low" : 25.75,
    "high52" : 29.65,
    "low52" : 22.24
  },
  "FDIV" : 
  {
    "ticker" : "FDIV",
    "name" : "First Trust Exchange-Traded Fund IV",
    "price" : 50.1,
    "change" : -1.06,
    "high" : 50.85,
    "low" : 50.1,
    "high52" : 52.43,
    "low52" : 42.39
  },
  "FSZ" : 
  {
    "ticker" : "FSZ",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 40.41,
    "change" : 0.09,
    "high" : 40.47,
    "low" : 39.97,
    "high52" : 41.79,
    "low52" : 34.89
  },
  "FTW" : 
  {
    "ticker" : "FTW",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 32.43,
    "change" : -0.46,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 33.95,
    "low52" : 24.92
  },
  "TUSA" : 
  {
    "ticker" : "TUSA",
    "name" : "First Trust Total US Market AlphaDEX ETF",
    "price" : 25.9,
    "change" : -0.1,
    "high" : 25.9,
    "low" : 25.75,
    "high52" : 26.53,
    "low52" : 21.03
  },
  "FKU" : 
  {
    "ticker" : "FKU",
    "name" : "First Trust Exchange Traded AlphaDEX Fund II",
    "price" : 35.04,
    "change" : 0.13,
    "high" : 35.06,
    "low" : 34.56,
    "high52" : 42.66,
    "low52" : 29.7
  },
  "FUNC" : 
  {
    "ticker" : "FUNC",
    "name" : "First United Corp",
    "price" : 10.35,
    "change" : -0.12,
    "high" : 10.46,
    "low" : 10.35,
    "high52" : 11.89,
    "low52" : 7.91
  },
  "SVVC" : 
  {
    "ticker" : "SVVC",
    "name" : "Firsthand Technology Value Fund Inc",
    "price" : 6.91,
    "change" : 0,
    "high" : 6.95,
    "low" : 6.41,
    "high52" : 9.77,
    "low52" : 6.41
  },
  "FSV" : 
  {
    "ticker" : "FSV",
    "name" : "FirstService Corp",
    "price" : 47.23,
    "change" : 0.56,
    "high" : 47.31,
    "low" : 45.67,
    "high52" : 53.15,
    "low52" : 31.21
  },
  "FISV" : 
  {
    "ticker" : "FISV",
    "name" : "Fiserv Inc",
    "price" : 101.13,
    "change" : 0.85,
    "high" : 101.15,
    "low" : 99.82,
    "high52" : 111.51,
    "low52" : 84.48
  },
  "FIVE" : 
  {
    "ticker" : "FIVE",
    "name" : "Five Below Inc",
    "price" : 42.03,
    "change" : 0.68,
    "high" : 42.29,
    "low" : 41.32,
    "high52" : 52.7,
    "low52" : 26.95
  },
  "FPRX" : 
  {
    "ticker" : "FPRX",
    "name" : "Five Prime Therapeutics Inc",
    "price" : 47.75,
    "change" : 1.27,
    "high" : 47.84,
    "low" : 46.24,
    "high52" : 55,
    "low52" : 14.7
  },
  "FVE" : 
  {
    "ticker" : "FVE",
    "name" : "Five Star Quality Care, Inc.",
    "price" : 2.02,
    "change" : 0.01,
    "high" : 2.02,
    "low" : 1.92,
    "high52" : 3.98,
    "low52" : 1.65
  },
  "FIVN" : 
  {
    "ticker" : "FIVN",
    "name" : "Five9 Inc",
    "price" : 14.5,
    "change" : 0.34,
    "high" : 14.58,
    "low" : 13.91,
    "high52" : 16.23,
    "low52" : 3.48
  },
  "FLML" : 
  {
    "ticker" : "FLML",
    "name" : "Flamel Technologies S.A. (ADR)",
    "price" : 13.31,
    "change" : -0.16,
    "high" : 13.5,
    "low" : 12.85,
    "high52" : 24.95,
    "low52" : 7.56
  },
  "FLKS" : 
  {
    "ticker" : "FLKS",
    "name" : "Flex Pharma Inc",
    "price" : 11.31,
    "change" : 0.16,
    "high" : 11.34,
    "low" : 11.05,
    "high52" : 16.98,
    "low52" : 6.48
  },
  "FLXN" : 
  {
    "ticker" : "FLXN",
    "name" : "Flexion Therapeutics Inc",
    "price" : 16.36,
    "change" : 0.54,
    "high" : 16.45,
    "low" : 15.72,
    "high52" : 26.1,
    "low52" : 7.56
  },
  "SKOR" : 
  {
    "ticker" : "SKOR",
    "name" : "FlexShares Credit-Scored US Corporate Bond Index Fund",
    "price" : 51.58,
    "change" : -0.18,
    "high" : 51.58,
    "low" : 51.55,
    "high52" : 52.23,
    "low52" : 49.62
  },
  "LKOR" : 
  {
    "ticker" : "LKOR",
    "name" : "FlexShares Credit-Scored US Long Corporate Bond Index Fund",
    "price" : 55,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 57.8,
    "low52" : 48.16
  },
  "MBSD" : 
  {
    "ticker" : "MBSD",
    "name" : "FlexShares Trust",
    "price" : 24.82,
    "change" : 0.04,
    "high" : 24.82,
    "low" : 24.82,
    "high52" : 29.08,
    "low52" : 24.58
  },
  "ASET" : 
  {
    "ticker" : "ASET",
    "name" : "FlexShares Real Assets Allocation Index Fund",
    "price" : 26.23,
    "change" : -0.68,
    "high" : 26.23,
    "low" : 26.23,
    "high52" : 27.3,
    "low52" : 21.95
  },
  "ESGG" : 
  {
    "ticker" : "ESGG",
    "name" : "FlexShares STOXX Global ESG Impact Index Fund",
    "price" : 77.93,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 77.28,
    "low52" : 75.31
  },
  "ESG" : 
  {
    "ticker" : "ESG",
    "name" : "FlexShares STOXX US ESG Impact Index Fund",
    "price" : 50.1,
    "change" : -0.86,
    "high" : 50.1,
    "low" : 49.91,
    "high52" : 51.29,
    "low52" : 49.91
  },
  "QLC" : 
  {
    "ticker" : "QLC",
    "name" : "FlexShares US Quality Large Cap Index Fund",
    "price" : 27.33,
    "change" : 0.5,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 28.09,
    "low52" : 23.18
  },
  "FLXS" : 
  {
    "ticker" : "FLXS",
    "name" : "Flexsteel Industries, Inc.",
    "price" : 49.65,
    "change" : 1.34,
    "high" : 49.65,
    "low" : 47.58,
    "high52" : 50.85,
    "low52" : 27.77
  },
  "FLEX" : 
  {
    "ticker" : "FLEX",
    "name" : "Flextronics International Ltd.",
    "price" : 12.64,
    "change" : 0.04,
    "high" : 12.66,
    "low" : 12.41,
    "high52" : 13.37,
    "low52" : 8.85
  },
  "FLIR" : 
  {
    "ticker" : "FLIR",
    "name" : "FLIR Systems, Inc.",
    "price" : 31.18,
    "change" : 0.48,
    "high" : 31.18,
    "low" : 30.51,
    "high52" : 34.08,
    "low52" : 25.12
  },
  "FLDM" : 
  {
    "ticker" : "FLDM",
    "name" : "Fluidigm Corporation",
    "price" : 8.14,
    "change" : -0.13,
    "high" : 8.39,
    "low" : 8.11,
    "high52" : 12.09,
    "low52" : 4.84
  },
  "FFIC" : 
  {
    "ticker" : "FFIC",
    "name" : "Flushing Financial Corporation",
    "price" : 23.08,
    "change" : -0.04,
    "high" : 23.11,
    "low" : 22.82,
    "high52" : 23.78,
    "low52" : 18.95
  },
  "FOMX" : 
  {
    "ticker" : "FOMX",
    "name" : "Foamix Pharmaceuticals Ltd",
    "price" : 9.92,
    "change" : 1.13,
    "high" : 10,
    "low" : 8.95,
    "high52" : 10.26,
    "low52" : 5.48
  },
  "FOGO" : 
  {
    "ticker" : "FOGO",
    "name" : "Fogo De Chao Inc",
    "price" : 12.17,
    "change" : 0.05,
    "high" : 12.24,
    "low" : 12.05,
    "high52" : 19.9,
    "low52" : 12
  },
  "FONR" : 
  {
    "ticker" : "FONR",
    "name" : "Fonar Corporation",
    "price" : 20.38,
    "change" : 0.35,
    "high" : 20.46,
    "low" : 19.94,
    "high52" : 23.9,
    "low52" : 10.13
  },
  "FES" : 
  {
    "ticker" : "FES",
    "name" : "Forbes Energy Services Ltd.",
    "price" : 0.16,
    "change" : 0,
    "high" : 0.16,
    "low" : 0.15,
    "high52" : 0.89,
    "low52" : 0.11
  },
  "FH" : 
  {
    "ticker" : "FH",
    "name" : "FORM Holdings Corp.",
    "price" : 2.13,
    "change" : 0.05,
    "high" : 2.15,
    "low" : 2.05,
    "high52" : 6.67,
    "low52" : 1.18
  },
  "FORM" : 
  {
    "ticker" : "FORM",
    "name" : "FormFactor, Inc.",
    "price" : 9.82,
    "change" : 0.11,
    "high" : 9.82,
    "low" : 9.5,
    "high52" : 11.19,
    "low52" : 6.15
  },
  "FORTY" : 
  {
    "ticker" : "FORTY",
    "name" : "Formula Systems (1985) Ltd. (ADR)",
    "price" : 39.89,
    "change" : -0.72,
    "high" : 40.19,
    "low" : 38,
    "high52" : 42.2,
    "low52" : 23.54
  },
  "FORR" : 
  {
    "ticker" : "FORR",
    "name" : "Forrester Research, Inc.",
    "price" : 40.77,
    "change" : 0.29,
    "high" : 40.91,
    "low" : 40.23,
    "high52" : 42.01,
    "low52" : 27.05
  },
  "FTNT" : 
  {
    "ticker" : "FTNT",
    "name" : "Fortinet Inc",
    "price" : 35.96,
    "change" : 0.2,
    "high" : 36,
    "low" : 35.32,
    "high52" : 46.5,
    "low52" : 23.16
  },
  "FBIO" : 
  {
    "ticker" : "FBIO",
    "name" : "Fortress Biotech Inc",
    "price" : 2.56,
    "change" : 0.18,
    "high" : 2.6,
    "low" : 2.25,
    "high52" : 4.66,
    "low52" : 2.1
  },
  "FWRD" : 
  {
    "ticker" : "FWRD",
    "name" : "Forward Air Corporation",
    "price" : 46.1,
    "change" : 0.78,
    "high" : 46.1,
    "low" : 45.03,
    "high52" : 50.47,
    "low52" : 36
  },
  "FORD" : 
  {
    "ticker" : "FORD",
    "name" : "Forward Industries, Inc.",
    "price" : 1.56,
    "change" : 0.06,
    "high" : 1.56,
    "low" : 1.5,
    "high52" : 2.11,
    "low52" : 1.02
  },
  "FWP" : 
  {
    "ticker" : "FWP",
    "name" : "Forward Pharma A/S",
    "price" : 20,
    "change" : 0.45,
    "high" : 20.1,
    "low" : 18.8,
    "high52" : 29.41,
    "low52" : 11.22
  },
  "FOSL" : 
  {
    "ticker" : "FOSL",
    "name" : "Fossil Group Inc",
    "price" : 27.62,
    "change" : 0.46,
    "high" : 27.66,
    "low" : 26.64,
    "high52" : 60.62,
    "low52" : 26.03
  },
  "FMI" : 
  {
    "ticker" : "FMI",
    "name" : "Foundation Medicine Inc",
    "price" : 21.75,
    "change" : 0.39,
    "high" : 21.88,
    "low" : 20.91,
    "high52" : 25.98,
    "low52" : 13.34
  },
  "FOXF" : 
  {
    "ticker" : "FOXF",
    "name" : "Fox Factory Holding Corp",
    "price" : 20.36,
    "change" : -0.21,
    "high" : 20.56,
    "low" : 20,
    "high52" : 21.31,
    "low52" : 13.85
  },
  "FRAN" : 
  {
    "ticker" : "FRAN",
    "name" : "Francesca's Holdings Corp",
    "price" : 15.38,
    "change" : 0.1,
    "high" : 15.61,
    "low" : 15.11,
    "high52" : 19.9,
    "low52" : 9.75
  },
  "FELE" : 
  {
    "ticker" : "FELE",
    "name" : "Franklin Electric Co.",
    "price" : 38.34,
    "change" : 1.31,
    "high" : 38.38,
    "low" : 37,
    "high52" : 39.82,
    "low52" : 23.75
  },
  "FRED" : 
  {
    "ticker" : "FRED",
    "name" : "Fred's, Inc.",
    "price" : 10.05,
    "change" : -0.02,
    "high" : 10.15,
    "low" : 9.58,
    "high52" : 17.14,
    "low52" : 9.58
  },
  "RAIL" : 
  {
    "ticker" : "RAIL",
    "name" : "FreightCar America, Inc.",
    "price" : 13.83,
    "change" : 0,
    "high" : 13.92,
    "low" : 13.69,
    "high52" : 24.95,
    "low52" : 12.56
  },
  "FEIM" : 
  {
    "ticker" : "FEIM",
    "name" : "Frequency Electronics, Inc.",
    "price" : 11.56,
    "change" : 0.45,
    "high" : 11.65,
    "low" : 10.73,
    "high52" : 11.99,
    "low52" : 8.51
  },
  "FRPT" : 
  {
    "ticker" : "FRPT",
    "name" : "Freshpet Inc",
    "price" : 9.83,
    "change" : -0.02,
    "high" : 10.14,
    "low" : 9.66,
    "high52" : 11.81,
    "low52" : 5.6
  },
  "FTEO" : 
  {
    "ticker" : "FTEO",
    "name" : "FRONTEO Inc (ADR)",
    "price" : 15.49,
    "change" : -0.34,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 24.57,
    "low52" : 11
  },
  "FTR" : 
  {
    "ticker" : "FTR",
    "name" : "Frontier Communications Corp",
    "price" : 4.62,
    "change" : 0.06,
    "high" : 4.63,
    "low" : 4.5,
    "high52" : 5.85,
    "low52" : 3.81
  },
  "FTRPR" : 
  {
    "ticker" : "FTRPR",
    "name" : "Frontier Communications Corp",
    "price" : 98.81,
    "change" : 0.91,
    "high" : 98.86,
    "low" : 97.9,
    "high52" : 109.61,
    "low52" : 77.93
  },
  "FRPH" : 
  {
    "ticker" : "FRPH",
    "name" : "FRP Holdings Inc",
    "price" : 31.57,
    "change" : 0.06,
    "high" : 31.69,
    "low" : 31.57,
    "high52" : 38.74,
    "low52" : 28.14
  },
  "FSBW" : 
  {
    "ticker" : "FSBW",
    "name" : "FS Bancorp Inc",
    "price" : 27.92,
    "change" : -0.1,
    "high" : 28.37,
    "low" : 27.91,
    "high52" : 29.11,
    "low52" : 22.05
  },
  "FSBC" : 
  {
    "ticker" : "FSBC",
    "name" : "FSB Bancorp, Inc.",
    "price" : 12.35,
    "change" : -0.18,
    "high" : 12.55,
    "low" : 12.33,
    "high52" : 13.95,
    "low52" : 9.09
  },
  "FTD" : 
  {
    "ticker" : "FTD",
    "name" : "FTD Companies Inc",
    "price" : 22.96,
    "change" : 0.01,
    "high" : 23.17,
    "low" : 22.78,
    "high52" : 30.79,
    "low52" : 16.86
  },
  "FTEK" : 
  {
    "ticker" : "FTEK",
    "name" : "Fuel Tech Inc",
    "price" : 1.34,
    "change" : 0.02,
    "high" : 1.37,
    "low" : 1.32,
    "high52" : 2.54,
    "low52" : 1.32
  },
  "FCEL" : 
  {
    "ticker" : "FCEL",
    "name" : "FuelCell Energy Inc",
    "price" : 5.11,
    "change" : -0.07,
    "high" : 5.19,
    "low" : 5.02,
    "high52" : 12.24,
    "low52" : 4.51
  },
  "FORK" : 
  {
    "ticker" : "FORK",
    "name" : "Fuling Global Inc",
    "price" : 2.08,
    "change" : 0,
    "high" : 2.13,
    "low" : 2.04,
    "high52" : 5.27,
    "low52" : 1.68
  },
  "FULL" : 
  {
    "ticker" : "FULL",
    "name" : "Full Circle Capital Corp",
    "price" : 2.64,
    "change" : 0.04,
    "high" : 2.65,
    "low" : 2.57,
    "high52" : 3.27,
    "low52" : 2.04
  },
  "FULLL" : 
  {
    "ticker" : "FULLL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FLL" : 
  {
    "ticker" : "FLL",
    "name" : "Full House Resorts, Inc.",
    "price" : 1.93,
    "change" : 0,
    "high" : 1.95,
    "low" : 1.89,
    "high52" : 2.08,
    "low52" : 1.18
  },
  "FULT" : 
  {
    "ticker" : "FULT",
    "name" : "Fulton Financial Corp",
    "price" : 14.55,
    "change" : 0.28,
    "high" : 14.55,
    "low" : 14.12,
    "high52" : 14.59,
    "low52" : 11.48
  },
  "FNCX" : 
  {
    "ticker" : "FNCX",
    "name" : "FunctionX Inc",
    "price" : 0.22,
    "change" : -0.05,
    "high" : 0.28,
    "low" : 0.15,
    "high52" : 1.72,
    "low52" : 0.15
  },
  "FSNN" : 
  {
    "ticker" : "FSNN",
    "name" : "Fusion Telecommunications Int'l, Inc.",
    "price" : 1.75,
    "change" : 0.03,
    "high" : 1.91,
    "low" : 1.69,
    "high52" : 5.43,
    "low52" : 1.2
  },
  "FFHL" : 
  {
    "ticker" : "FFHL",
    "name" : "Fuwei Films (Holdings) Co., Ltd",
    "price" : 0.56,
    "change" : -0.02,
    "high" : 0.56,
    "low" : 0.56,
    "high52" : 1.27,
    "low52" : 0.35
  },
  "GK" : 
  {
    "ticker" : "GK",
    "name" : "G&K Services Inc",
    "price" : 97,
    "change" : 0.31,
    "high" : 97.08,
    "low" : 96.55,
    "high52" : 98.21,
    "low52" : 51.94
  },
  "WILC" : 
  {
    "ticker" : "WILC",
    "name" : "G Willi-Food International Ltd",
    "price" : 5.61,
    "change" : 0,
    "high" : 5.65,
    "low" : 5.42,
    "high52" : 5.88,
    "low52" : 3.2
  },
  "GAIA" : 
  {
    "ticker" : "GAIA",
    "name" : "Gaia Inc",
    "price" : 7.82,
    "change" : 0.39,
    "high" : 7.87,
    "low" : 7.45,
    "high52" : 8.26,
    "low52" : 4.35
  },
  "GLPG" : 
  {
    "ticker" : "GLPG",
    "name" : "Galapagos NV (ADR)",
    "price" : 54.61,
    "change" : -0.43,
    "high" : 54.8,
    "low" : 54.17,
    "high52" : 65.7,
    "low52" : 37.03
  },
  "GALT" : 
  {
    "ticker" : "GALT",
    "name" : "Galectin Therapeutics Inc",
    "price" : 1.68,
    "change" : -0.02,
    "high" : 1.71,
    "low" : 1.63,
    "high52" : 3.25,
    "low52" : 1.08
  },
  "GALTU" : 
  {
    "ticker" : "GALTU",
    "name" : "Galectin Therapeutics Inc. - Units",
    "price" : 4.19,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 9.02,
    "low52" : 4.19
  },
  "GALTW" : 
  {
    "ticker" : "GALTW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GALE" : 
  {
    "ticker" : "GALE",
    "name" : "Galena Biopharma Inc",
    "price" : 0.35,
    "change" : -0.03,
    "high" : 0.37,
    "low" : 0.34,
    "high52" : 2.49,
    "low52" : 0.28
  },
  "GLMD" : 
  {
    "ticker" : "GLMD",
    "name" : "Galmed Pharmaceuticals Ltd",
    "price" : 3.6,
    "change" : -0.2,
    "high" : 3.78,
    "low" : 3.6,
    "high52" : 10.2,
    "low52" : 3.5
  },
  "GLPI" : 
  {
    "ticker" : "GLPI",
    "name" : "Gaming and Leisure Properties Inc",
    "price" : 33.16,
    "change" : 0.16,
    "high" : 33.16,
    "low" : 32.75,
    "high52" : 35.98,
    "low52" : 24.21
  },
  "GPIC" : 
  {
    "ticker" : "GPIC",
    "name" : "Gaming Partners International Corp.",
    "price" : 10.54,
    "change" : 0,
    "high" : 10.15,
    "low" : 10.15,
    "high52" : 11.12,
    "low52" : 8.08
  },
  "GRMN" : 
  {
    "ticker" : "GRMN",
    "name" : "Garmin Ltd.",
    "price" : 47.89,
    "change" : 0.45,
    "high" : 47.9,
    "low" : 47.08,
    "high52" : 56.19,
    "low52" : 30.93
  },
  "GARS" : 
  {
    "ticker" : "GARS",
    "name" : "Garrison Capital Inc",
    "price" : 10.3,
    "change" : -0.14,
    "high" : 10.37,
    "low" : 10.14,
    "high52" : 14.67,
    "low52" : 9.29
  },
  "GCTS" : 
  {
    "ticker" : "GCTS",
    "name" : "GCT Semiconductor Inc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GEMP" : 
  {
    "ticker" : "GEMP",
    "name" : "Gemphire Therapeutics Inc",
    "price" : 12.23,
    "change" : -0.17,
    "high" : 12.54,
    "low" : 12,
    "high52" : 13.98,
    "low52" : 8.5
  },
  "GENC" : 
  {
    "ticker" : "GENC",
    "name" : "Gencor Industries, Inc. (DE)",
    "price" : 11.24,
    "change" : 0.27,
    "high" : 11.26,
    "low" : 10.8,
    "high52" : 13.41,
    "low52" : 5.94
  },
  "GNCMA" : 
  {
    "ticker" : "GNCMA",
    "name" : "General Communication, Inc.",
    "price" : 13.52,
    "change" : 0.45,
    "high" : 13.61,
    "low" : 12.53,
    "high52" : 22.43,
    "low52" : 12.26
  },
  "GFN" : 
  {
    "ticker" : "GFN",
    "name" : "General Finance Corporation",
    "price" : 4.35,
    "change" : 0.01,
    "high" : 4.35,
    "low" : 4.22,
    "high52" : 5.38,
    "low52" : 3.42
  },
  "GFNCP" : 
  {
    "ticker" : "GFNCP",
    "name" : "General Finance Corporation",
    "price" : 88.38,
    "change" : -0.92,
    "high" : 88.8,
    "low" : 86.4,
    "high52" : 97.85,
    "low52" : 58.82
  },
  "GFNSL" : 
  {
    "ticker" : "GFNSL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GENE" : 
  {
    "ticker" : "GENE",
    "name" : "Genetic Technologies Limited (ADR)",
    "price" : 1.96,
    "change" : 0.03,
    "high" : 1.99,
    "low" : 1.92,
    "high52" : 4.27,
    "low52" : 1.62
  },
  "GNMK" : 
  {
    "ticker" : "GNMK",
    "name" : "GenMark Diagnostics, Inc",
    "price" : 8.57,
    "change" : 0.03,
    "high" : 8.71,
    "low" : 8.45,
    "high52" : 11.31,
    "low52" : 4.2
  },
  "GNCA" : 
  {
    "ticker" : "GNCA",
    "name" : "Genocea Biosciences Inc",
    "price" : 5.57,
    "change" : -0.06,
    "high" : 5.8,
    "low" : 5.53,
    "high52" : 10.69,
    "low52" : 2.56
  },
  "GHDX" : 
  {
    "ticker" : "GHDX",
    "name" : "Genomic Health, Inc.",
    "price" : 27.13,
    "change" : 0.18,
    "high" : 27.35,
    "low" : 26.39,
    "high52" : 35.79,
    "low52" : 20.05
  },
  "GNST" : 
  {
    "ticker" : "GNST",
    "name" : "GenSight Biologics S.A",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GNTX" : 
  {
    "ticker" : "GNTX",
    "name" : "Gentex Corporation",
    "price" : 17.5,
    "change" : 0.54,
    "high" : 17.5,
    "low" : 16.69,
    "high52" : 18.3,
    "low52" : 12.93
  },
  "THRM" : 
  {
    "ticker" : "THRM",
    "name" : "Gentherm Inc",
    "price" : 31.2,
    "change" : 0.49,
    "high" : 31.22,
    "low" : 30.18,
    "high52" : 51.71,
    "low52" : 29.78
  },
  "GNVC" : 
  {
    "ticker" : "GNVC",
    "name" : "GenVec Inc",
    "price" : 0.55,
    "change" : 0,
    "high" : 0.57,
    "low" : 0.52,
    "high52" : 3.69,
    "low52" : 0.35
  },
  "GTWN" : 
  {
    "ticker" : "GTWN",
    "name" : "Georgetown Bancorp Inc (MD)",
    "price" : 20.7,
    "change" : -0.02,
    "high" : 20.94,
    "low" : 20.7,
    "high52" : 23.75,
    "low52" : 17.8
  },
  "GEOS" : 
  {
    "ticker" : "GEOS",
    "name" : "Geospace Technologies Corporation",
    "price" : 17.8,
    "change" : 0.41,
    "high" : 17.94,
    "low" : 17.11,
    "high52" : 19.92,
    "low52" : 7.62
  },
  "GABC" : 
  {
    "ticker" : "GABC",
    "name" : "German American Bancorp., Inc.",
    "price" : 36.74,
    "change" : 0.14,
    "high" : 36.96,
    "low" : 36.18,
    "high52" : 38.76,
    "low52" : 28.4
  },
  "GERN" : 
  {
    "ticker" : "GERN",
    "name" : "Geron Corporation",
    "price" : 2.29,
    "change" : -0.57,
    "high" : 2.45,
    "low" : 2.06,
    "high52" : 5.3,
    "low52" : 2.06
  },
  "GEVO" : 
  {
    "ticker" : "GEVO",
    "name" : "Gevo, Inc.",
    "price" : 0.47,
    "change" : -0.02,
    "high" : 0.5,
    "low" : 0.46,
    "high52" : 2.45,
    "low52" : 0.22
  },
  "ROCK" : 
  {
    "ticker" : "ROCK",
    "name" : "Gibraltar Industries Inc",
    "price" : 36.06,
    "change" : 0.21,
    "high" : 36.21,
    "low" : 34.57,
    "high52" : 40,
    "low52" : 15.95
  },
  "GIGM" : 
  {
    "ticker" : "GIGM",
    "name" : "GigaMedia Limited",
    "price" : 2.65,
    "change" : 0.04,
    "high" : 2.65,
    "low" : 2.61,
    "high52" : 3.7,
    "low52" : 2.11
  },
  "GIGA" : 
  {
    "ticker" : "GIGA",
    "name" : "Giga-tronics, Incorporated",
    "price" : 1.04,
    "change" : -0.01,
    "high" : 1.05,
    "low" : 1.01,
    "high52" : 3.85,
    "low52" : 0.86
  },
  "GIII" : 
  {
    "ticker" : "GIII",
    "name" : "G-III Apparel Group, Ltd.",
    "price" : 30.14,
    "change" : -0.01,
    "high" : 30.58,
    "low" : 29.57,
    "high52" : 69.76,
    "low52" : 29.57
  },
  "GILT" : 
  {
    "ticker" : "GILT",
    "name" : "Gilat Satellite Networks Ltd.",
    "price" : 4.95,
    "change" : -0.1,
    "high" : 5.01,
    "low" : 4.95,
    "high52" : 5.19,
    "low52" : 3.11
  },
  "GILD" : 
  {
    "ticker" : "GILD",
    "name" : "Gilead Sciences, Inc.",
    "price" : 78.84,
    "change" : 0.79,
    "high" : 78.86,
    "low" : 77.69,
    "high52" : 113.31,
    "low52" : 76.67
  },
  "GBCI" : 
  {
    "ticker" : "GBCI",
    "name" : "Glacier Bancorp, Inc.",
    "price" : 28.96,
    "change" : -0.22,
    "high" : 29.07,
    "low" : 28.68,
    "high52" : 30.12,
    "low52" : 21.9
  },
  "GLAD" : 
  {
    "ticker" : "GLAD",
    "name" : "Gladstone Capital Corporation",
    "price" : 8.07,
    "change" : -0.39,
    "high" : 8.41,
    "low" : 8,
    "high52" : 9.13,
    "low52" : 4.71
  },
  "GLADO" : 
  {
    "ticker" : "GLADO",
    "name" : "Gladstone Capital Corporation - Term Preferred Shares, 6.75% Series 2021",
    "price" : 25.66,
    "change" : -0.1,
    "high" : 25.85,
    "low" : 25.65,
    "high52" : 26.05,
    "low52" : 20.14
  },
  "GOOD" : 
  {
    "ticker" : "GOOD",
    "name" : "Gladstone Commercial Corporation",
    "price" : 18.15,
    "change" : 0.19,
    "high" : 18.18,
    "low" : 17.76,
    "high52" : 18.76,
    "low52" : 12
  },
  "GOODM" : 
  {
    "ticker" : "GOODM",
    "name" : "Gladstone Commercial Corporation - Series D Cumulative Redeemable Preferred Stock",
    "price" : 26.31,
    "change" : 0.09,
    "high" : 26.8,
    "low" : 26.1,
    "high52" : 26.99,
    "low52" : 24.7
  },
  "GOODO" : 
  {
    "ticker" : "GOODO",
    "name" : "Gladstone Commercial Corporation - 7.50% Series B Cumulative Redeemable Preferred Stock",
    "price" : 25.47,
    "change" : -0.02,
    "high" : 25.57,
    "low" : 25.39,
    "high52" : 26.25,
    "low52" : 24.5
  },
  "GOODP" : 
  {
    "ticker" : "GOODP",
    "name" : "Gladstone Commercial Corporation - 7.75% Series A Cumulative Redeemable Preferred Stock",
    "price" : 25.88,
    "change" : -0.07,
    "high" : 25.96,
    "low" : 25.87,
    "high52" : 26.02,
    "low52" : 24.92
  },
  "GAIN" : 
  {
    "ticker" : "GAIN",
    "name" : "Gladstone Investment Corporation",
    "price" : 8.61,
    "change" : -0.16,
    "high" : 8.68,
    "low" : 8.28,
    "high52" : 9.3,
    "low52" : 6.4
  },
  "GAINN" : 
  {
    "ticker" : "GAINN",
    "name" : "Gladstone Investment Corporation - 6.50% Series C Cumulative Term Preferred Stock Due 2022",
    "price" : 25.8,
    "change" : -0.25,
    "high" : 25.87,
    "low" : 25.55,
    "high52" : 26.74,
    "low52" : 21.44
  },
  "GAINO" : 
  {
    "ticker" : "GAINO",
    "name" : "Gladstone Investment Corporation - 6.75% Series B Cumulative Term Preferred Stock",
    "price" : 25.8,
    "change" : 0.06,
    "high" : 26.07,
    "low" : 25.8,
    "high52" : 26.77,
    "low52" : 22.1
  },
  "GAINP" : 
  {
    "ticker" : "GAINP",
    "name" : "Gladstone Investment Corporation - 7.125% Series A Term Preferred Stock",
    "price" : 25.67,
    "change" : -0.1,
    "high" : 25.8,
    "low" : 25.57,
    "high52" : 27,
    "low52" : 24.81
  },
  "LAND" : 
  {
    "ticker" : "LAND",
    "name" : "Gladstone Land Corp",
    "price" : 11.44,
    "change" : 0.17,
    "high" : 11.6,
    "low" : 11.18,
    "high52" : 12,
    "low52" : 6.72
  },
  "LANDP" : 
  {
    "ticker" : "LANDP",
    "name" : "Gladstone Land Corporation - 6.375% Series A Cumulative Term Preferred Stock",
    "price" : 26.04,
    "change" : 0.16,
    "high" : 26.04,
    "low" : 26.01,
    "high52" : 27.05,
    "low52" : 24.5
  },
  "GLBZ" : 
  {
    "ticker" : "GLBZ",
    "name" : "Glen Burnie Bancorp",
    "price" : 10.17,
    "change" : -0.14,
    "high" : 10.4,
    "low" : 10.17,
    "high52" : 15.34,
    "low52" : 10.17
  },
  "GBT" : 
  {
    "ticker" : "GBT",
    "name" : "Global Blood Therapeutics Inc",
    "price" : 18.9,
    "change" : 0.32,
    "high" : 18.96,
    "low" : 18.31,
    "high52" : 55.74,
    "low52" : 12.24
  },
  "ENT" : 
  {
    "ticker" : "ENT",
    "name" : "Global Eagle Entertainment Inc",
    "price" : 8.46,
    "change" : 0.16,
    "high" : 8.5,
    "low" : 8.2,
    "high52" : 13.98,
    "low52" : 6.06
  },
  "GBLI" : 
  {
    "ticker" : "GBLI",
    "name" : "Global Indemnity plc",
    "price" : 29.2,
    "change" : 0.59,
    "high" : 29.31,
    "low" : 28.62,
    "high52" : 32.09,
    "low52" : 20.96
  },
  "GBLIZ" : 
  {
    "ticker" : "GBLIZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GPAC" : 
  {
    "ticker" : "GPAC",
    "name" : "Global Partner Acquisition Corp.",
    "price" : 10,
    "change" : 0.18,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.19,
    "low52" : 9.45
  },
  "GPACU" : 
  {
    "ticker" : "GPACU",
    "name" : "Global Partner Acquisition Corp",
    "price" : 10.01,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.04,
    "low52" : 10
  },
  "GPACW" : 
  {
    "ticker" : "GPACW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SELF" : 
  {
    "ticker" : "SELF",
    "name" : "Global Self Storage Inc",
    "price" : 5.51,
    "change" : 0.07,
    "high" : 5.51,
    "low" : 5.42,
    "high52" : 5.96,
    "low52" : 3.53
  },
  "GSOL" : 
  {
    "ticker" : "GSOL",
    "name" : "Global Sources Ltd. (Bermuda)",
    "price" : 8.44,
    "change" : 0.05,
    "high" : 8.5,
    "low" : 8.36,
    "high52" : 9.75,
    "low52" : 6.03
  },
  "GWRS" : 
  {
    "ticker" : "GWRS",
    "name" : "Global Water Resources, Inc.",
    "price" : 7.73,
    "change" : 0.04,
    "high" : 7.75,
    "low" : 7.67,
    "high52" : 9.18,
    "low52" : 6.23
  },
  "KRMA" : 
  {
    "ticker" : "KRMA",
    "name" : "Global X Conscious Companies ETF",
    "price" : 15.34,
    "change" : -0.16,
    "high" : 15.34,
    "low" : 15.27,
    "high52" : 15.76,
    "low52" : 15.21
  },
  "ACTX" : 
  {
    "ticker" : "ACTX",
    "name" : "Global X Guru Activist ETF",
    "price" : 13.49,
    "change" : -0.02,
    "high" : 13.49,
    "low" : 13.49,
    "high52" : 13.85,
    "low52" : 11.04
  },
  "BFIT" : 
  {
    "ticker" : "BFIT",
    "name" : "Global X Health & Wellness Thematic ETF",
    "price" : 15.9,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 16.17,
    "low52" : 14.84
  },
  "LNGR" : 
  {
    "ticker" : "LNGR",
    "name" : "Global X Longevity Thematic ETF",
    "price" : 16.34,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 16.86,
    "low52" : 15
  },
  "MILN" : 
  {
    "ticker" : "MILN",
    "name" : "Global X Millennials Thematic ETF",
    "price" : 15.71,
    "change" : 0.07,
    "high" : 15.71,
    "low" : 15.5,
    "high52" : 16.22,
    "low52" : 14.4
  },
  "QQQC" : 
  {
    "ticker" : "QQQC",
    "name" : "Global X China Technology ETF",
    "price" : 23.41,
    "change" : -0.94,
    "high" : 23.41,
    "low" : 23.25,
    "high52" : 24.35,
    "low52" : 18.09
  },
  "CATH" : 
  {
    "ticker" : "CATH",
    "name" : "Global X S&P 500 Catholic Values ETF",
    "price" : 25.85,
    "change" : 0,
    "high" : 25.85,
    "low" : 25.78,
    "high52" : 26.56,
    "low52" : 23.95
  },
  "SOCL" : 
  {
    "ticker" : "SOCL",
    "name" : "Global X Funds",
    "price" : 24.17,
    "change" : 0.28,
    "high" : 24.19,
    "low" : 23.52,
    "high52" : 24.85,
    "low52" : 15.55
  },
  "ALTY" : 
  {
    "ticker" : "ALTY",
    "name" : "Global X SuperDividend Alternatives ETF",
    "price" : 15.56,
    "change" : -0.02,
    "high" : 15.56,
    "low" : 15.32,
    "high52" : 16.58,
    "low52" : 12.12
  },
  "SRET" : 
  {
    "ticker" : "SRET",
    "name" : "Global X SuperDividend REIT ETF",
    "price" : 15.19,
    "change" : 0.11,
    "high" : 15.19,
    "low" : 14.89,
    "high52" : 15.85,
    "low52" : 11.03
  },
  "YLCO" : 
  {
    "ticker" : "YLCO",
    "name" : "Global X Yieldco Index ETF",
    "price" : 11.56,
    "change" : -0.06,
    "high" : 11.56,
    "low" : 11.38,
    "high52" : 11.89,
    "low52" : 8.99
  },
  "GLBS" : 
  {
    "ticker" : "GLBS",
    "name" : "Globus Maritime Ltd",
    "price" : 0.68,
    "change" : -0.02,
    "high" : 0.7,
    "low" : 0.65,
    "high52" : 1.78,
    "low52" : 0.05
  },
  "GLRI" : 
  {
    "ticker" : "GLRI",
    "name" : "Glori Energy Inc",
    "price" : 0.11,
    "change" : -0.02,
    "high" : 0.14,
    "low" : 0.1,
    "high52" : 1.12,
    "low52" : 0.09
  },
  "GLUU" : 
  {
    "ticker" : "GLUU",
    "name" : "Glu Mobile Inc.",
    "price" : 2.27,
    "change" : -0.01,
    "high" : 2.29,
    "low" : 2.22,
    "high52" : 4.96,
    "low52" : 1.98
  },
  "GLYC" : 
  {
    "ticker" : "GLYC",
    "name" : "GlycoMimetics Inc",
    "price" : 7.02,
    "change" : 0.21,
    "high" : 7.08,
    "low" : 6.83,
    "high52" : 9.25,
    "low52" : 3.7
  },
  "GOGO" : 
  {
    "ticker" : "GOGO",
    "name" : "Gogo Inc",
    "price" : 12.14,
    "change" : 0.13,
    "high" : 12.23,
    "low" : 11.91,
    "high52" : 19.61,
    "low52" : 7.8
  },
  "GLNG" : 
  {
    "ticker" : "GLNG",
    "name" : "Golar LNG Limited (USA)",
    "price" : 21.95,
    "change" : 0.41,
    "high" : 22.05,
    "low" : 20.85,
    "high52" : 36.43,
    "low52" : 9.42
  },
  "GMLP" : 
  {
    "ticker" : "GMLP",
    "name" : "Golar LNG Partners LP",
    "price" : 19.96,
    "change" : -0.08,
    "high" : 19.98,
    "low" : 19.48,
    "high52" : 20.6,
    "low52" : 7.55
  },
  "GLDC" : 
  {
    "ticker" : "GLDC",
    "name" : "Golden Enterprises, Inc.",
    "price" : 12,
    "change" : 0.03,
    "high" : 12,
    "low" : 11.97,
    "high52" : 12.44,
    "low52" : 3.86
  },
  "GDEN" : 
  {
    "ticker" : "GDEN",
    "name" : "Golden Entertainment Inc",
    "price" : 12.97,
    "change" : 0.2,
    "high" : 12.99,
    "low" : 12.64,
    "high52" : 14.07,
    "low52" : 8.72
  },
  "GOGL" : 
  {
    "ticker" : "GOGL",
    "name" : "Golden Ocean Group Ltd",
    "price" : 4.1,
    "change" : -0.1,
    "high" : 4.19,
    "low" : 4.01,
    "high52" : 16.04,
    "low52" : 2.55
  },
  "GBDC" : 
  {
    "ticker" : "GBDC",
    "name" : "Golub Capital BDC Inc",
    "price" : 18.43,
    "change" : -0.06,
    "high" : 18.47,
    "low" : 18.35,
    "high52" : 19.76,
    "low52" : 14.8
  },
  "GTIM" : 
  {
    "ticker" : "GTIM",
    "name" : "Good Times Restaurants Inc.",
    "price" : 3.54,
    "change" : 0.01,
    "high" : 3.55,
    "low" : 3.41,
    "high52" : 7.78,
    "low52" : 2.75
  },
  "GPRO" : 
  {
    "ticker" : "GPRO",
    "name" : "GoPro Inc",
    "price" : 13.35,
    "change" : 0.5,
    "high" : 13.53,
    "low" : 12.58,
    "high52" : 37.25,
    "low52" : 8.62
  },
  "GMAN" : 
  {
    "ticker" : "GMAN",
    "name" : "Gordmans Stores, Inc.",
    "price" : 1.08,
    "change" : 0.08,
    "high" : 1.1,
    "low" : 0.99,
    "high52" : 3.9,
    "low52" : 0.95
  },
  "GRSH" : 
  {
    "ticker" : "GRSH",
    "name" : "Gores Holdings Inc",
    "price" : 10.99,
    "change" : -0.01,
    "high" : 11,
    "low" : 10.95,
    "high52" : 11.15,
    "low52" : 9.5
  },
  "GRSHU" : 
  {
    "ticker" : "GRSHU",
    "name" : "Gores Holdings Inc",
    "price" : 10.49,
    "change" : 0.49,
    "high" : 10.49,
    "low" : 10.03,
    "high52" : 10.49,
    "low52" : 10.03
  },
  "GRSHW" : 
  {
    "ticker" : "GRSHW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GOV" : 
  {
    "ticker" : "GOV",
    "name" : "Government Properties Income Trust",
    "price" : 23.08,
    "change" : 0.15,
    "high" : 23.12,
    "low" : 22.58,
    "high52" : 24.61,
    "low52" : 12.33
  },
  "GOVNI" : 
  {
    "ticker" : "GOVNI",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GPIA" : 
  {
    "ticker" : "GPIA",
    "name" : "GP Investments Acquisition Corp. - Ordinary Shares",
    "price" : 9.8,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.4,
    "low52" : 8.93
  },
  "GPIAU" : 
  {
    "ticker" : "GPIAU",
    "name" : "GP INVESTMENTS ACQUISITION UNIT 1 COM & 1/2 WT EXP",
    "price" : 10.02,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.05,
    "low52" : 10
  },
  "GPIAW" : 
  {
    "ticker" : "GPIAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LOPE" : 
  {
    "ticker" : "LOPE",
    "name" : "Grand Canyon Education Inc",
    "price" : 40.79,
    "change" : 0.39,
    "high" : 40.85,
    "low" : 40.19,
    "high52" : 45.02,
    "low52" : 31.12
  },
  "GRVY" : 
  {
    "ticker" : "GRVY",
    "name" : "Gravity Co., LTD. (ADR)",
    "price" : 5.4,
    "change" : -0.09,
    "high" : 5.4,
    "low" : 5.38,
    "high52" : 5.5,
    "low52" : 3
  },
  "GBSN" : 
  {
    "ticker" : "GBSN",
    "name" : "Great Basin Scientific Inc",
    "price" : 0.12,
    "change" : -0.01,
    "high" : 0.14,
    "low" : 0.12,
    "high52" : 562.81,
    "low52" : 0.12
  },
  "GEC" : 
  {
    "ticker" : "GEC",
    "name" : "Great Elm Capital Group Inc",
    "price" : 4.76,
    "change" : -0.02,
    "high" : 4.77,
    "low" : 4.75,
    "high52" : 13.2,
    "low52" : 4.7
  },
  "GLDD" : 
  {
    "ticker" : "GLDD",
    "name" : "Great Lakes Dredge & Dock Corporation",
    "price" : 3.74,
    "change" : 0.04,
    "high" : 3.76,
    "low" : 3.65,
    "high52" : 5.88,
    "low52" : 2.96
  },
  "GSBC" : 
  {
    "ticker" : "GSBC",
    "name" : "Great Southern Bancorp, Inc.",
    "price" : 43.54,
    "change" : 0.64,
    "high" : 43.54,
    "low" : 41.79,
    "high52" : 52.94,
    "low52" : 34.48
  },
  "GNBC" : 
  {
    "ticker" : "GNBC",
    "name" : "Green Bancorp Inc",
    "price" : 10.4,
    "change" : 0.04,
    "high" : 10.43,
    "low" : 10.28,
    "high52" : 14.3,
    "low52" : 6.61
  },
  "GRBK" : 
  {
    "ticker" : "GRBK",
    "name" : "Green Brick Partners Inc",
    "price" : 7.82,
    "change" : 0.14,
    "high" : 7.85,
    "low" : 7.65,
    "high52" : 12.27,
    "low52" : 4.75
  },
  "GPP" : 
  {
    "ticker" : "GPP",
    "name" : "Green Plains Partners LP",
    "price" : 19.41,
    "change" : 0.23,
    "high" : 20.12,
    "low" : 19.24,
    "high52" : 20.41,
    "low52" : 12.41
  },
  "GPRE" : 
  {
    "ticker" : "GPRE",
    "name" : "Green Plains Inc",
    "price" : 25.32,
    "change" : 0.47,
    "high" : 25.36,
    "low" : 24.13,
    "high52" : 25.62,
    "low52" : 12.39
  },
  "GCBC" : 
  {
    "ticker" : "GCBC",
    "name" : "Greene County Bancorp",
    "price" : 17,
    "change" : 0.51,
    "high" : 17,
    "low" : 16.49,
    "high52" : 21.3,
    "low52" : 13.75
  },
  "GLRE" : 
  {
    "ticker" : "GLRE",
    "name" : "Greenlight Capital Re, Ltd.",
    "price" : 21.12,
    "change" : 0.1,
    "high" : 21.12,
    "low" : 20.82,
    "high52" : 25.2,
    "low52" : 16.05
  },
  "GRIF" : 
  {
    "ticker" : "GRIF",
    "name" : "Griffin Industrial Realty Inc",
    "price" : 31.8,
    "change" : 0.8,
    "high" : 32,
    "low" : 31.48,
    "high52" : 33.32,
    "low52" : 21.95
  },
  "GRFS" : 
  {
    "ticker" : "GRFS",
    "name" : "Grifols SA, Barcelona",
    "price" : 16.3,
    "change" : -0.01,
    "high" : 16.34,
    "low" : 15.96,
    "high52" : 18.04,
    "low52" : 14.07
  },
  "GRPN" : 
  {
    "ticker" : "GRPN",
    "name" : "Groupon Inc",
    "price" : 5.24,
    "change" : -0.04,
    "high" : 5.26,
    "low" : 5.05,
    "high52" : 5.94,
    "low52" : 2.15
  },
  "OMAB" : 
  {
    "ticker" : "OMAB",
    "name" : "Grupo Aeroportuario del Centro Nort(ADR)",
    "price" : 49.84,
    "change" : -0.28,
    "high" : 49.85,
    "low" : 48.82,
    "high52" : 53.58,
    "low52" : 33.61
  },
  "GGAL" : 
  {
    "ticker" : "GGAL",
    "name" : "Grupo Financiero Galicia S.A. (ADR)",
    "price" : 29.62,
    "change" : 0.58,
    "high" : 29.85,
    "low" : 28.5,
    "high52" : 33.08,
    "low52" : 16.62
  },
  "GSIT" : 
  {
    "ticker" : "GSIT",
    "name" : "GSI Technology, Inc.",
    "price" : 4.65,
    "change" : 0.02,
    "high" : 4.72,
    "low" : 4.56,
    "high52" : 5.24,
    "low52" : 3.33
  },
  "GSVC" : 
  {
    "ticker" : "GSVC",
    "name" : "GSV Capital Corp",
    "price" : 4.66,
    "change" : -0.05,
    "high" : 4.72,
    "low" : 4.63,
    "high52" : 10.5,
    "low52" : 4.47
  },
  "GTXI" : 
  {
    "ticker" : "GTXI",
    "name" : "GTx, Inc.",
    "price" : 0.76,
    "change" : -0.01,
    "high" : 0.84,
    "low" : 0.76,
    "high52" : 1.2,
    "low52" : 0.29
  },
  "GBNK" : 
  {
    "ticker" : "GBNK",
    "name" : "Guaranty Bancorp",
    "price" : 17.99,
    "change" : 0.12,
    "high" : 17.99,
    "low" : 17.77,
    "high52" : 18.88,
    "low52" : 13.92
  },
  "GFED" : 
  {
    "ticker" : "GFED",
    "name" : "Guaranty Federal Bancshares, Inc.",
    "price" : 16.24,
    "change" : -0.46,
    "high" : 16.3,
    "low" : 16.24,
    "high52" : 18.7,
    "low52" : 14.15
  },
  "GUID" : 
  {
    "ticker" : "GUID",
    "name" : "Guidance Software, Inc.",
    "price" : 5.84,
    "change" : 0.07,
    "high" : 5.87,
    "low" : 5.65,
    "high52" : 7.68,
    "low52" : 3.27
  },
  "GIFI" : 
  {
    "ticker" : "GIFI",
    "name" : "Gulf Island Fabrication, Inc.",
    "price" : 9.01,
    "change" : -0.28,
    "high" : 9.29,
    "low" : 8.93,
    "high52" : 13.25,
    "low52" : 6.34
  },
  "GURE" : 
  {
    "ticker" : "GURE",
    "name" : "Gulf Resources, Inc.",
    "price" : 1.75,
    "change" : -0.01,
    "high" : 1.82,
    "low" : 1.72,
    "high52" : 2.03,
    "low52" : 1.31
  },
  "GPOR" : 
  {
    "ticker" : "GPOR",
    "name" : "Gulfport Energy Corporation",
    "price" : 29.96,
    "change" : 0.35,
    "high" : 30.02,
    "low" : 29.08,
    "high52" : 36.12,
    "low52" : 20.21
  },
  "GWPH" : 
  {
    "ticker" : "GWPH",
    "name" : "GW Pharmaceuticals PLC- ADR",
    "price" : 100.32,
    "change" : 0.48,
    "high" : 100.66,
    "low" : 98.28,
    "high52" : 120.94,
    "low52" : 35.83
  },
  "GWGH" : 
  {
    "ticker" : "GWGH",
    "name" : "GWG Holdings Inc",
    "price" : 10.35,
    "change" : -0.15,
    "high" : 10.46,
    "low" : 10.25,
    "high52" : 11.56,
    "low52" : 4.21
  },
  "GYRO" : 
  {
    "ticker" : "GYRO",
    "name" : "Gyrodyne , LLC",
    "price" : 20.23,
    "change" : 0.06,
    "high" : 20.48,
    "low" : 19.75,
    "high52" : 33.68,
    "low52" : 19.75
  },
  "HEES" : 
  {
    "ticker" : "HEES",
    "name" : "H&E Equipment Services, Inc.",
    "price" : 15.78,
    "change" : 0.3,
    "high" : 15.8,
    "low" : 15.29,
    "high52" : 21.48,
    "low52" : 10.12
  },
  "HLG" : 
  {
    "ticker" : "HLG",
    "name" : "Hailiang Education Group Inc (ADR)",
    "price" : 8.4,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 11.35,
    "low52" : 7.36
  },
  "HNRG" : 
  {
    "ticker" : "HNRG",
    "name" : "Hallador Energy Co",
    "price" : 6.83,
    "change" : -0.23,
    "high" : 7.06,
    "low" : 6.79,
    "high52" : 7.94,
    "low52" : 3.95
  },
  "HALL" : 
  {
    "ticker" : "HALL",
    "name" : "Hallmark Financial Services, Inc.",
    "price" : 11.13,
    "change" : 0.13,
    "high" : 11.19,
    "low" : 10.95,
    "high52" : 13.28,
    "low52" : 9.5
  },
  "HALO" : 
  {
    "ticker" : "HALO",
    "name" : "Halozyme Therapeutics, Inc.",
    "price" : 10.83,
    "change" : 0.77,
    "high" : 10.84,
    "low" : 9.79,
    "high52" : 19.63,
    "low52" : 6.96
  },
  "HBK" : 
  {
    "ticker" : "HBK",
    "name" : "Hamilton Bancorp Inc",
    "price" : 13.75,
    "change" : 0.2,
    "high" : 13.79,
    "low" : 13.74,
    "high52" : 16,
    "low52" : 13.19
  },
  "HBHC" : 
  {
    "ticker" : "HBHC",
    "name" : "Hancock Holding Company",
    "price" : 32.23,
    "change" : -0.11,
    "high" : 32.27,
    "low" : 31.61,
    "high52" : 32.94,
    "low52" : 20.01
  },
  "HBHCL" : 
  {
    "ticker" : "HBHCL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HNH" : 
  {
    "ticker" : "HNH",
    "name" : "Handy & Harman Ltd",
    "price" : 21.65,
    "change" : -0.11,
    "high" : 21.87,
    "low" : 21.3,
    "high52" : 29.89,
    "low52" : 15.61
  },
  "HAFC" : 
  {
    "ticker" : "HAFC",
    "name" : "Hanmi Financial Corp",
    "price" : 26.41,
    "change" : -0.06,
    "high" : 26.46,
    "low" : 24.51,
    "high52" : 28.09,
    "low52" : 18.92
  },
  "HQCL" : 
  {
    "ticker" : "HQCL",
    "name" : "Hanwha Q Cells Co Ltd -ADR",
    "price" : 11.56,
    "change" : 0.01,
    "high" : 11.56,
    "low" : 11.37,
    "high52" : 28.87,
    "low52" : 9.5
  },
  "HONE" : 
  {
    "ticker" : "HONE",
    "name" : "HarborOne Bancorp Inc",
    "price" : 15.2,
    "change" : 0.05,
    "high" : 15.35,
    "low" : 15.01,
    "high52" : 15.45,
    "low52" : 12.53
  },
  "HDNG" : 
  {
    "ticker" : "HDNG",
    "name" : "Hardinge Inc.",
    "price" : 10.23,
    "change" : 0.06,
    "high" : 10.28,
    "low" : 9.81,
    "high52" : 13.72,
    "low52" : 7.85
  },
  "HLIT" : 
  {
    "ticker" : "HLIT",
    "name" : "Harmonic Inc",
    "price" : 4.92,
    "change" : 0.1,
    "high" : 4.93,
    "low" : 4.77,
    "high52" : 6.31,
    "low52" : 2.51
  },
  "HRMN" : 
  {
    "ticker" : "HRMN",
    "name" : "Harmony Merger Corp.",
    "price" : 10.05,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.5,
    "low52" : 9.69
  },
  "HRMNU" : 
  {
    "ticker" : "HRMNU",
    "name" : "Harmony Merger Corp",
    "price" : 10,
    "change" : 0,
    "high" : 10.1,
    "low" : 10,
    "high52" : 10.1,
    "low52" : 10
  },
  "HRMNW" : 
  {
    "ticker" : "HRMNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TINY" : 
  {
    "ticker" : "TINY",
    "name" : "Harris & Harris Group, Inc.",
    "price" : 1.52,
    "change" : -0.01,
    "high" : 1.54,
    "low" : 1.5,
    "high52" : 2.53,
    "low52" : 1.44
  },
  "HBIO" : 
  {
    "ticker" : "HBIO",
    "name" : "Harvard Bioscience, Inc.",
    "price" : 2.63,
    "change" : -0.02,
    "high" : 2.65,
    "low" : 2.6,
    "high52" : 4.7,
    "low52" : 2.41
  },
  "HCAP" : 
  {
    "ticker" : "HCAP",
    "name" : "Harvest Capital Credit Corp",
    "price" : 12.56,
    "change" : -0.03,
    "high" : 12.57,
    "low" : 12.34,
    "high52" : 13.5,
    "low52" : 9.93
  },
  "HCAPL" : 
  {
    "ticker" : "HCAPL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HAS" : 
  {
    "ticker" : "HAS",
    "name" : "Hasbro, Inc.",
    "price" : 79.99,
    "change" : 0.06,
    "high" : 80.02,
    "low" : 79.08,
    "high52" : 88.53,
    "low52" : 64.91
  },
  "HA" : 
  {
    "ticker" : "HA",
    "name" : "Hawaiian Holdings, Inc.",
    "price" : 47.77,
    "change" : 0.65,
    "high" : 47.8,
    "low" : 46.06,
    "high52" : 50.95,
    "low52" : 23.31
  },
  "HCOM" : 
  {
    "ticker" : "HCOM",
    "name" : "Hawaiian Telcom HoldCo Inc",
    "price" : 21.88,
    "change" : -0.06,
    "high" : 22.02,
    "low" : 21.32,
    "high52" : 26.19,
    "low52" : 19
  },
  "HWKN" : 
  {
    "ticker" : "HWKN",
    "name" : "Hawkins, Inc.",
    "price" : 42.32,
    "change" : 0.26,
    "high" : 42.51,
    "low" : 41.87,
    "high52" : 45.65,
    "low52" : 30.53
  },
  "HWBK" : 
  {
    "ticker" : "HWBK",
    "name" : "Hawthorn Bancshares, Inc.",
    "price" : 14.4,
    "change" : 0.08,
    "high" : 14.4,
    "low" : 14.4,
    "high52" : 15.35,
    "low52" : 12.57
  },
  "HAYN" : 
  {
    "ticker" : "HAYN",
    "name" : "Haynes International, Inc.",
    "price" : 36.31,
    "change" : 0.83,
    "high" : 36.46,
    "low" : 35.13,
    "high52" : 43.07,
    "low52" : 25.53
  },
  "HDS" : 
  {
    "ticker" : "HDS",
    "name" : "HD Supply Holdings Inc",
    "price" : 30.92,
    "change" : 0.38,
    "high" : 30.94,
    "low" : 30.05,
    "high52" : 36.99,
    "low52" : 21.26
  },
  "HIIQ" : 
  {
    "ticker" : "HIIQ",
    "name" : "Health Insurance Innovations Inc",
    "price" : 4.97,
    "change" : -0.17,
    "high" : 4.98,
    "low" : 4.76,
    "high52" : 8.53,
    "low52" : 3.72
  },
  "HCSG" : 
  {
    "ticker" : "HCSG",
    "name" : "Healthcare Services Group, Inc.",
    "price" : 37.56,
    "change" : 0.24,
    "high" : 37.66,
    "low" : 37.07,
    "high52" : 42.18,
    "low52" : 31.5
  },
  "HQY" : 
  {
    "ticker" : "HQY",
    "name" : "Healthequity Inc",
    "price" : 33.49,
    "change" : 0.18,
    "high" : 33.55,
    "low" : 32.7,
    "high52" : 35.78,
    "low52" : 15.8
  },
  "HSTM" : 
  {
    "ticker" : "HSTM",
    "name" : "HealthStream, Inc.",
    "price" : 26.36,
    "change" : 0.27,
    "high" : 26.49,
    "low" : 25.87,
    "high52" : 28.16,
    "low52" : 17.8
  },
  "HWAY" : 
  {
    "ticker" : "HWAY",
    "name" : "Healthways, Inc.",
    "price" : 25.08,
    "change" : 0.9,
    "high" : 25.1,
    "low" : 23.35,
    "high52" : 26,
    "low52" : 9.18
  },
  "HTLD" : 
  {
    "ticker" : "HTLD",
    "name" : "Heartland Express, Inc.",
    "price" : 19.1,
    "change" : 0.16,
    "high" : 19.15,
    "low" : 18.75,
    "high52" : 21.95,
    "low52" : 15.36
  },
  "HTLF" : 
  {
    "ticker" : "HTLF",
    "name" : "Heartland Financial USA Inc",
    "price" : 36.59,
    "change" : -0.31,
    "high" : 36.98,
    "low" : 36.24,
    "high52" : 39.45,
    "low52" : 25.95
  },
  "HTBX" : 
  {
    "ticker" : "HTBX",
    "name" : "Heat Biologics Inc",
    "price" : 1.38,
    "change" : -0.03,
    "high" : 1.41,
    "low" : 1.35,
    "high52" : 5.89,
    "low52" : 0.4
  },
  "HSII" : 
  {
    "ticker" : "HSII",
    "name" : "Heidrick & Struggles International, Inc.",
    "price" : 18.89,
    "change" : 0.39,
    "high" : 19.08,
    "low" : 18.33,
    "high52" : 30.62,
    "low52" : 16.23
  },
  "HELE" : 
  {
    "ticker" : "HELE",
    "name" : "Helen of Troy Limited",
    "price" : 89.79,
    "change" : 1.01,
    "high" : 89.96,
    "low" : 88.31,
    "high52" : 106.5,
    "low52" : 82.28
  },
  "HMNY" : 
  {
    "ticker" : "HMNY",
    "name" : "Helios and Matheson Analytics Inc",
    "price" : 9.11,
    "change" : -0.02,
    "high" : 9.28,
    "low" : 8.78,
    "high52" : 17,
    "low52" : 1.03
  },
  "HMTV" : 
  {
    "ticker" : "HMTV",
    "name" : "Hemisphere Media Group Inc",
    "price" : 12.46,
    "change" : -0.12,
    "high" : 12.61,
    "low" : 12.46,
    "high52" : 15.19,
    "low52" : 10.35
  },
  "HNNA" : 
  {
    "ticker" : "HNNA",
    "name" : "Hennessy Advisors Inc",
    "price" : 36.52,
    "change" : -0.31,
    "high" : 36.96,
    "low" : 36.13,
    "high52" : 39.5,
    "low52" : 23
  },
  "HCAC" : 
  {
    "ticker" : "HCAC",
    "name" : "Hennessy Capital Acquisition Corp. II",
    "price" : 9.8,
    "change" : 0.02,
    "high" : 9.81,
    "low" : 9.74,
    "high52" : 9.93,
    "low52" : 9.44
  },
  "HCACU" : 
  {
    "ticker" : "HCACU",
    "name" : "Hennessy Capital Acquisition Corp. II Unit",
    "price" : 10,
    "change" : 0,
    "high" : 10.03,
    "low" : 9.91,
    "high52" : 10.05,
    "low52" : 9.91
  },
  "HCACW" : 
  {
    "ticker" : "HCACW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HSIC" : 
  {
    "ticker" : "HSIC",
    "name" : "Henry Schein, Inc.",
    "price" : 161.62,
    "change" : 2.76,
    "high" : 162.13,
    "low" : 158.85,
    "high52" : 183,
    "low52" : 127.16
  },
  "HTBK" : 
  {
    "ticker" : "HTBK",
    "name" : "Heritage Commerce Corp.",
    "price" : 11.34,
    "change" : 0.06,
    "high" : 11.41,
    "low" : 11.11,
    "high52" : 12.38,
    "low52" : 8.84
  },
  "HFWA" : 
  {
    "ticker" : "HFWA",
    "name" : "Heritage Financial Corp",
    "price" : 18.09,
    "change" : -0.01,
    "high" : 18.14,
    "low" : 17.65,
    "high52" : 19.8,
    "low52" : 16.4
  },
  "HEOP" : 
  {
    "ticker" : "HEOP",
    "name" : "Heritage Oaks Bancorp",
    "price" : 8,
    "change" : -0.01,
    "high" : 8.06,
    "low" : 7.9,
    "high52" : 9.25,
    "low52" : 6.95
  },
  "HCCI" : 
  {
    "ticker" : "HCCI",
    "name" : "Heritage-Crystal Clean, Inc.",
    "price" : 13.35,
    "change" : 0.6,
    "high" : 13.36,
    "low" : 12.8,
    "high52" : 14.2,
    "low52" : 7.19
  },
  "MLHR" : 
  {
    "ticker" : "MLHR",
    "name" : "Herman Miller, Inc.",
    "price" : 35.13,
    "change" : 0.49,
    "high" : 35.13,
    "low" : 34.01,
    "high52" : 36.46,
    "low52" : 22.6
  },
  "HRTX" : 
  {
    "ticker" : "HRTX",
    "name" : "Heron Therapeutics Inc",
    "price" : 18.95,
    "change" : 0.16,
    "high" : 19.13,
    "low" : 18.42,
    "high52" : 42.25,
    "low52" : 15.22
  },
  "HSKA" : 
  {
    "ticker" : "HSKA",
    "name" : "Heska Corp",
    "price" : 54.64,
    "change" : 1.82,
    "high" : 54.81,
    "low" : 52.57,
    "high52" : 57.41,
    "low52" : 26.25
  },
  "HIBB" : 
  {
    "ticker" : "HIBB",
    "name" : "Hibbett Sports, Inc.",
    "price" : 39.63,
    "change" : 0.7,
    "high" : 40.46,
    "low" : 38.67,
    "high52" : 41.49,
    "low52" : 27.58
  },
  "HPJ" : 
  {
    "ticker" : "HPJ",
    "name" : "Highpower International Inc",
    "price" : 2.72,
    "change" : -0.04,
    "high" : 2.8,
    "low" : 2.7,
    "high52" : 3.64,
    "low52" : 1.65
  },
  "HIHO" : 
  {
    "ticker" : "HIHO",
    "name" : "Highway Holdings Limited",
    "price" : 4.49,
    "change" : 0.09,
    "high" : 4.61,
    "low" : 4.36,
    "high52" : 5.69,
    "low52" : 2.78
  },
  "HIMX" : 
  {
    "ticker" : "HIMX",
    "name" : "Himax Technologies, Inc. (ADR)",
    "price" : 10.45,
    "change" : 0.39,
    "high" : 10.48,
    "low" : 9.71,
    "high52" : 12,
    "low52" : 5.77
  },
  "HIFS" : 
  {
    "ticker" : "HIFS",
    "name" : "Hingham Institution for Savings",
    "price" : 134.8,
    "change" : 2.29,
    "high" : 134.8,
    "low" : 132.6,
    "high52" : 137.87,
    "low52" : 110.9
  },
  "HSGX" : 
  {
    "ticker" : "HSGX",
    "name" : "Histogenics Corp",
    "price" : 3.61,
    "change" : -0.01,
    "high" : 3.67,
    "low" : 3.52,
    "high52" : 6.25,
    "low52" : 1.39
  },
  "HMNF" : 
  {
    "ticker" : "HMNF",
    "name" : "HMN Financial, Inc.",
    "price" : 14.96,
    "change" : 0,
    "high" : 14.82,
    "low" : 14.82,
    "high52" : 15,
    "low52" : 10.81
  },
  "HMSY" : 
  {
    "ticker" : "HMSY",
    "name" : "HMS Holdings Corp",
    "price" : 22.08,
    "change" : 0.35,
    "high" : 22.17,
    "low" : 21.62,
    "high52" : 24,
    "low52" : 8.56
  },
  "HOLI" : 
  {
    "ticker" : "HOLI",
    "name" : "Hollysys Automation Technologies Ltd",
    "price" : 21.4,
    "change" : 0.37,
    "high" : 21.49,
    "low" : 20.83,
    "high52" : 22.91,
    "low52" : 15
  },
  "HOLX" : 
  {
    "ticker" : "HOLX",
    "name" : "Hologic, Inc.",
    "price" : 37.77,
    "change" : 0.61,
    "high" : 37.78,
    "low" : 36.98,
    "high52" : 42.58,
    "low52" : 31.84
  },
  "HBCP" : 
  {
    "ticker" : "HBCP",
    "name" : "Home Bancorp, Inc.",
    "price" : 28.41,
    "change" : -0.23,
    "high" : 28.64,
    "low" : 28.27,
    "high52" : 29.78,
    "low52" : 21.29
  },
  "HOMB" : 
  {
    "ticker" : "HOMB",
    "name" : "Home Bancshares Inc",
    "price" : 22.68,
    "change" : -0.09,
    "high" : 22.73,
    "low" : 22.24,
    "high52" : 44.76,
    "low52" : 16.93
  },
  "HFBL" : 
  {
    "ticker" : "HFBL",
    "name" : "Home Federal Bancorp Inc of Louisiana",
    "price" : 23.08,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25,
    "low52" : 21.2
  },
  "HMST" : 
  {
    "ticker" : "HMST",
    "name" : "HomeStreet Inc",
    "price" : 25.87,
    "change" : -0.01,
    "high" : 25.99,
    "low" : 25.62,
    "high52" : 27.21,
    "low52" : 18.58
  },
  "HTBI" : 
  {
    "ticker" : "HTBI",
    "name" : "Hometrust Bancshares Inc",
    "price" : 19.02,
    "change" : -0.02,
    "high" : 19.05,
    "low" : 18.64,
    "high52" : 20.98,
    "low52" : 16.97
  },
  "CETC" : 
  {
    "ticker" : "CETC",
    "name" : "Hongli Clean Energy Technologies Corp",
    "price" : 0.32,
    "change" : 0,
    "high" : 0.33,
    "low" : 0.31,
    "high52" : 0.76,
    "low52" : 0.26
  },
  "HOFT" : 
  {
    "ticker" : "HOFT",
    "name" : "Hooker Furniture Corporation",
    "price" : 26.14,
    "change" : 0.14,
    "high" : 26.24,
    "low" : 25.02,
    "high52" : 35.95,
    "low52" : 20.29
  },
  "HOPE" : 
  {
    "ticker" : "HOPE",
    "name" : "Hope Bancorp Inc",
    "price" : 17.39,
    "change" : 0.18,
    "high" : 17.39,
    "low" : 16.98,
    "high52" : 19.63,
    "low52" : 13.59
  },
  "HFBC" : 
  {
    "ticker" : "HFBC",
    "name" : "HopFed Bancorp, Inc",
    "price" : 11.36,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 12.52,
    "low52" : 10.82
  },
  "HBNC" : 
  {
    "ticker" : "HBNC",
    "name" : "Horizon Bancorp",
    "price" : 28.12,
    "change" : -0.2,
    "high" : 28.25,
    "low" : 27.97,
    "high52" : 29.19,
    "low52" : 21.92
  },
  "HZNP" : 
  {
    "ticker" : "HZNP",
    "name" : "Horizon Pharma PLC",
    "price" : 18.98,
    "change" : 1.72,
    "high" : 18.98,
    "low" : 17.13,
    "high52" : 32.34,
    "low52" : 12.86
  },
  "HRZN" : 
  {
    "ticker" : "HRZN",
    "name" : "Horizon Technology Finance Corp",
    "price" : 13.13,
    "change" : -0.32,
    "high" : 13.39,
    "low" : 12.79,
    "high52" : 13.95,
    "low52" : 9.01
  },
  "HDP" : 
  {
    "ticker" : "HDP",
    "name" : "Hortonworks Inc",
    "price" : 7.45,
    "change" : 0.07,
    "high" : 7.48,
    "low" : 7.15,
    "high52" : 26.59,
    "low52" : 7.12
  },
  "HPT" : 
  {
    "ticker" : "HPT",
    "name" : "Hospitality Properties Trust",
    "price" : 29.28,
    "change" : 0.1,
    "high" : 29.3,
    "low" : 28.79,
    "high52" : 32.32,
    "low52" : 20.69
  },
  "HPTRP" : 
  {
    "ticker" : "HPTRP",
    "name" : "Hospitality Properties Trust - Hospitality Properties Trust Preferred Stock",
    "price" : 25.89,
    "change" : 0.09,
    "high" : 25.89,
    "low" : 25.61,
    "high52" : 26.73,
    "low52" : 23.93
  },
  "HMHC" : 
  {
    "ticker" : "HMHC",
    "name" : "Houghton Mifflin Harcourt Co",
    "price" : 15.38,
    "change" : 0.2,
    "high" : 15.47,
    "low" : 15.08,
    "high52" : 22.75,
    "low52" : 14.4
  },
  "HWCC" : 
  {
    "ticker" : "HWCC",
    "name" : "Houston Wire & Cable Company",
    "price" : 6.01,
    "change" : -0.04,
    "high" : 6.14,
    "low" : 5.89,
    "high52" : 7.86,
    "low52" : 4.79
  },
  "HOVNP" : 
  {
    "ticker" : "HOVNP",
    "name" : "Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock",
    "price" : 4.5,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 7.35,
    "low52" : 2.04
  },
  "HBMD" : 
  {
    "ticker" : "HBMD",
    "name" : "Howard Bancorp Inc",
    "price" : 13.1,
    "change" : 0,
    "high" : 13.1,
    "low" : 12.98,
    "high52" : 14.9,
    "low52" : 11.65
  },
  "HSNI" : 
  {
    "ticker" : "HSNI",
    "name" : "HSN, Inc.",
    "price" : 41.5,
    "change" : 0.71,
    "high" : 41.55,
    "low" : 40.72,
    "high52" : 63.44,
    "low52" : 40.38
  },
  "HTGM" : 
  {
    "ticker" : "HTGM",
    "name" : "HTG Molecular Diagnostics Inc",
    "price" : 2.35,
    "change" : -0.08,
    "high" : 2.45,
    "low" : 2.28,
    "high52" : 13.1,
    "low52" : 2.03
  },
  "HUBG" : 
  {
    "ticker" : "HUBG",
    "name" : "Hub Group Inc",
    "price" : 41.05,
    "change" : -0.43,
    "high" : 41.64,
    "low" : 40.74,
    "high52" : 43.51,
    "low52" : 28.19
  },
  "HSON" : 
  {
    "ticker" : "HSON",
    "name" : "Hudson Global Inc",
    "price" : 1.64,
    "change" : -0.03,
    "high" : 1.69,
    "low" : 1.61,
    "high52" : 2.97,
    "low52" : 1.61
  },
  "HDSN" : 
  {
    "ticker" : "HDSN",
    "name" : "Hudson Technologies, Inc.",
    "price" : 5.92,
    "change" : 0.07,
    "high" : 5.93,
    "low" : 5.67,
    "high52" : 6.6,
    "low52" : 2.64
  },
  "HBAN" : 
  {
    "ticker" : "HBAN",
    "name" : "Huntington Bancshares Incorporated",
    "price" : 9.96,
    "change" : 0.1,
    "high" : 9.97,
    "low" : 9.69,
    "high52" : 11.87,
    "low52" : 7.83
  },
  "HBANN" : 
  {
    "ticker" : "HBANN",
    "name" : "Huntington Bancshares Incorporated - Depositary Shares each representing a 1/40th interest in a share of 5.875% Series C Non-Cumulative Perpetual Preferred Stoc",
    "price" : 26,
    "change" : 0.15,
    "high" : 26,
    "low" : 26,
    "high52" : 26.5,
    "low52" : 23
  },
  "HBANO" : 
  {
    "ticker" : "HBANO",
    "name" : "Huntington Bancshares Incorporated - Depositary Shares",
    "price" : 27.58,
    "change" : 0.38,
    "high" : 27.75,
    "low" : 27.12,
    "high52" : 28.97,
    "low52" : 24.28
  },
  "HBANP" : 
  {
    "ticker" : "HBANP",
    "name" : "Huntington Bancshares Incorporated",
    "price" : 1441,
    "change" : -48.8,
    "high" : 1465,
    "low" : 1441,
    "high52" : 1500,
    "low52" : 1313.75
  },
  "HURC" : 
  {
    "ticker" : "HURC",
    "name" : "Hurco Companies, Inc.",
    "price" : 27.19,
    "change" : -0.2,
    "high" : 27.38,
    "low" : 27.08,
    "high52" : 33.65,
    "low52" : 23.25
  },
  "HURN" : 
  {
    "ticker" : "HURN",
    "name" : "Huron Consulting Group",
    "price" : 61.97,
    "change" : 0.54,
    "high" : 62.62,
    "low" : 61.31,
    "high52" : 75.05,
    "low52" : 43.35
  },
  "HTCH" : 
  {
    "ticker" : "HTCH",
    "name" : "Hutchinson Technology Incorporated",
    "price" : 1.37,
    "change" : 0,
    "high" : 1.37,
    "low" : 1.35,
    "high52" : 3.89,
    "low52" : 1.28
  },
  "HCM" : 
  {
    "ticker" : "HCM",
    "name" : "Hutchison China MediTech Ltd - ADR",
    "price" : 12.5,
    "change" : 0,
    "high" : 12.53,
    "low" : 12.45,
    "high52" : 14.7,
    "low52" : 9.8
  },
  "HBP" : 
  {
    "ticker" : "HBP",
    "name" : "Huttig Building Products Inc",
    "price" : 5.95,
    "change" : 0.17,
    "high" : 5.98,
    "low" : 5.71,
    "high52" : 7,
    "low52" : 3.01
  },
  "HDRA" : 
  {
    "ticker" : "HDRA",
    "name" : "Hydra Industries Acquisition Corp.",
    "price" : 9.92,
    "change" : -0.01,
    "high" : 9.92,
    "low" : 9.92,
    "high52" : 10.28,
    "low52" : 9.62
  },
  "HDRAR" : 
  {
    "ticker" : "HDRAR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HDRAU" : 
  {
    "ticker" : "HDRAU",
    "name" : "Hydra Industries Acquisition Corp",
    "price" : 9.93,
    "change" : 0.13,
    "high" : 9.93,
    "low" : 9.89,
    "high52" : 9.99,
    "low52" : 9.6
  },
  "HDRAW" : 
  {
    "ticker" : "HDRAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HYGS" : 
  {
    "ticker" : "HYGS",
    "name" : "Hydrogenics Corporation (USA)",
    "price" : 4.93,
    "change" : -0.05,
    "high" : 5.06,
    "low" : 4.8,
    "high52" : 12.08,
    "low52" : 4.74
  },
  "IDSY" : 
  {
    "ticker" : "IDSY",
    "name" : "I.D. Systems, Inc.",
    "price" : 5.01,
    "change" : 0.06,
    "high" : 5.02,
    "low" : 4.91,
    "high52" : 5.43,
    "low52" : 3.01
  },
  "IAC" : 
  {
    "ticker" : "IAC",
    "name" : "IAC/InterActiveCorp",
    "price" : 57.57,
    "change" : 0.4,
    "high" : 57.75,
    "low" : 56.64,
    "high52" : 73.15,
    "low52" : 38.82
  },
  "IKGH" : 
  {
    "ticker" : "IKGH",
    "name" : "Iao Kun Group Holding Co Ltd",
    "price" : 0.35,
    "change" : -0.01,
    "high" : 0.38,
    "low" : 0.34,
    "high52" : 2,
    "low52" : 0.34
  },
  "IBKC" : 
  {
    "ticker" : "IBKC",
    "name" : "IBERIABANK Corp",
    "price" : 68.58,
    "change" : 0.33,
    "high" : 68.6,
    "low" : 67.19,
    "high52" : 69.93,
    "low52" : 42.2
  },
  "IBKCO" : 
  {
    "ticker" : "IBKCO",
    "name" : "IBERIABANK Corporation - Depositary Shares Representing Series C Fixed to Floating",
    "price" : 27.31,
    "change" : 0.11,
    "high" : 27.31,
    "low" : 27.2,
    "high52" : 30,
    "low52" : 24.85
  },
  "IBKCP" : 
  {
    "ticker" : "IBKCP",
    "name" : "IBERIABANK Corporation - Depositary Shares Representing Series B Fixed to Floating",
    "price" : 27.28,
    "change" : -0.32,
    "high" : 27.6,
    "low" : 26.83,
    "high52" : 28.2,
    "low52" : 23.3
  },
  "ICAD" : 
  {
    "ticker" : "ICAD",
    "name" : "iCAD Inc",
    "price" : 5.8,
    "change" : 0.1,
    "high" : 5.81,
    "low" : 5.47,
    "high52" : 6.49,
    "low52" : 2.96
  },
  "IEP" : 
  {
    "ticker" : "IEP",
    "name" : "Icahn Enterprises LP",
    "price" : 50.09,
    "change" : -0.09,
    "high" : 50.26,
    "low" : 49.52,
    "high52" : 81.35,
    "low52" : 42.5
  },
  "ICFI" : 
  {
    "ticker" : "ICFI",
    "name" : "ICF International Inc",
    "price" : 43.27,
    "change" : 0.7,
    "high" : 43.44,
    "low" : 42.35,
    "high52" : 43.49,
    "low52" : 29.19
  },
  "ICLR" : 
  {
    "ticker" : "ICLR",
    "name" : "ICON PLC",
    "price" : 76.5,
    "change" : 1.36,
    "high" : 76.81,
    "low" : 74.37,
    "high52" : 82.47,
    "low52" : 62.31
  },
  "ICON" : 
  {
    "ticker" : "ICON",
    "name" : "Iconix Brand Group Inc",
    "price" : 8.23,
    "change" : 0.16,
    "high" : 8.23,
    "low" : 7.89,
    "high52" : 16.88,
    "low52" : 4.67
  },
  "ICUI" : 
  {
    "ticker" : "ICUI",
    "name" : "ICU Medical, Incorporated",
    "price" : 122.15,
    "change" : 0.12,
    "high" : 123.86,
    "low" : 120.66,
    "high52" : 128.93,
    "low52" : 85.56
  },
  "IPWR" : 
  {
    "ticker" : "IPWR",
    "name" : "Ideal Power Inc",
    "price" : 5.04,
    "change" : 0.28,
    "high" : 5.05,
    "low" : 4.76,
    "high52" : 9.65,
    "low52" : 3.73
  },
  "INVE" : 
  {
    "ticker" : "INVE",
    "name" : "Identiv Inc",
    "price" : 2,
    "change" : 0.04,
    "high" : 2,
    "low" : 1.95,
    "high52" : 4.85,
    "low52" : 1.39
  },
  "IDRA" : 
  {
    "ticker" : "IDRA",
    "name" : "Idera Pharmaceuticals Inc",
    "price" : 1.96,
    "change" : 0.04,
    "high" : 1.97,
    "low" : 1.9,
    "high52" : 4.42,
    "low52" : 1.19
  },
  "IDXX" : 
  {
    "ticker" : "IDXX",
    "name" : "IDEXX Laboratories, Inc.",
    "price" : 111.6,
    "change" : 1.63,
    "high" : 111.6,
    "low" : 109.17,
    "high52" : 115.06,
    "low52" : 63.48
  },
  "IESC" : 
  {
    "ticker" : "IESC",
    "name" : "IES Holdings Inc",
    "price" : 15.85,
    "change" : 0.25,
    "high" : 15.89,
    "low" : 15.14,
    "high52" : 18.16,
    "low52" : 6.42
  },
  "IROQ" : 
  {
    "ticker" : "IROQ",
    "name" : "IF Bancorp Inc",
    "price" : 18.7,
    "change" : 0,
    "high" : 18.91,
    "low" : 18.7,
    "high52" : 19.97,
    "low52" : 16.73
  },
  "IRG" : 
  {
    "ticker" : "IRG",
    "name" : "Ignite Restaurant Group Inc",
    "price" : 0.91,
    "change" : 0.03,
    "high" : 0.92,
    "low" : 0.85,
    "high52" : 5.98,
    "low52" : 0.75
  },
  "RXDX" : 
  {
    "ticker" : "RXDX",
    "name" : "Ignyta Inc",
    "price" : 5.79,
    "change" : 0.25,
    "high" : 5.83,
    "low" : 5.56,
    "high52" : 18.19,
    "low52" : 4.63
  },
  "INFO" : 
  {
    "ticker" : "INFO",
    "name" : "IHS Markit Ltd",
    "price" : 37.34,
    "change" : 0.29,
    "high" : 37.39,
    "low" : 36.77,
    "high52" : 37.83,
    "low52" : 26.01
  },
  "IIVI" : 
  {
    "ticker" : "IIVI",
    "name" : "II-VI, Inc.",
    "price" : 21.8,
    "change" : 0.25,
    "high" : 21.87,
    "low" : 21.44,
    "high52" : 23.39,
    "low52" : 15.04
  },
  "KANG" : 
  {
    "ticker" : "KANG",
    "name" : "iKang Healthcare Group Inc (ADR)",
    "price" : 18.33,
    "change" : 0.17,
    "high" : 18.37,
    "low" : 18.06,
    "high52" : 22.58,
    "low52" : 14.2
  },
  "IKNX" : 
  {
    "ticker" : "IKNX",
    "name" : "IKONICS Corporation",
    "price" : 10.75,
    "change" : -0.05,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 13.99,
    "low52" : 9.76
  },
  "ILMN" : 
  {
    "ticker" : "ILMN",
    "name" : "Illumina, Inc.",
    "price" : 170.94,
    "change" : 6.09,
    "high" : 171.08,
    "low" : 164.77,
    "high52" : 213.27,
    "low52" : 127.1
  },
  "ISNS" : 
  {
    "ticker" : "ISNS",
    "name" : "Image Sensing Systems, Inc.",
    "price" : 3.53,
    "change" : -0.01,
    "high" : 3.64,
    "low" : 3.51,
    "high52" : 6.39,
    "low52" : 2.1
  },
  "IMMR" : 
  {
    "ticker" : "IMMR",
    "name" : "Immersion Corporation",
    "price" : 7.93,
    "change" : -0.33,
    "high" : 8.24,
    "low" : 7.82,
    "high52" : 14.45,
    "low52" : 5.9
  },
  "ICCC" : 
  {
    "ticker" : "ICCC",
    "name" : "ImmuCell Corporation",
    "price" : 7.25,
    "change" : -0.07,
    "high" : 7.28,
    "low" : 7.13,
    "high52" : 8.29,
    "low52" : 5.6
  },
  "IMDZ" : 
  {
    "ticker" : "IMDZ",
    "name" : "Immune Design Corp",
    "price" : 7.31,
    "change" : 0.26,
    "high" : 7.34,
    "low" : 6.86,
    "high52" : 23.55,
    "low52" : 6.43
  },
  "IMNP" : 
  {
    "ticker" : "IMNP",
    "name" : "Immune Pharmaceuticals Inc",
    "price" : 0.35,
    "change" : 0.01,
    "high" : 0.37,
    "low" : 0.34,
    "high52" : 1.62,
    "low52" : 0.2
  },
  "IMGN" : 
  {
    "ticker" : "IMGN",
    "name" : "ImmunoGen, Inc.",
    "price" : 2.67,
    "change" : 0.01,
    "high" : 2.75,
    "low" : 2.63,
    "high52" : 16.59,
    "low52" : 2.53
  },
  "IMMU" : 
  {
    "ticker" : "IMMU",
    "name" : "Immunomedics, Inc.",
    "price" : 2.8,
    "change" : 0.06,
    "high" : 2.82,
    "low" : 2.66,
    "high52" : 5.44,
    "low52" : 1.5
  },
  "IPXL" : 
  {
    "ticker" : "IPXL",
    "name" : "Impax Laboratories Inc",
    "price" : 25.02,
    "change" : 0.74,
    "high" : 25.06,
    "low" : 23.97,
    "high52" : 45,
    "low52" : 20.97
  },
  "PI" : 
  {
    "ticker" : "PI",
    "name" : "IMPINJ Inc",
    "price" : 33.6,
    "change" : 1.05,
    "high" : 33.69,
    "low" : 31.1,
    "high52" : 35.88,
    "low52" : 16.36
  },
  "IMMY" : 
  {
    "ticker" : "IMMY",
    "name" : "Imprimis Pharmaceuticals Inc",
    "price" : 4.11,
    "change" : 0.01,
    "high" : 4.22,
    "low" : 4.05,
    "high52" : 8.79,
    "low52" : 3.34
  },
  "INCR" : 
  {
    "ticker" : "INCR",
    "name" : "INC Research Holdings Inc",
    "price" : 43.68,
    "change" : 0.74,
    "high" : 43.71,
    "low" : 42,
    "high52" : 57.11,
    "low52" : 34.19
  },
  "SAAS" : 
  {
    "ticker" : "SAAS",
    "name" : "Incontact Inc",
    "price" : 13.93,
    "change" : 0,
    "high" : 13.95,
    "low" : 13.93,
    "high52" : 13.98,
    "low52" : 6.24
  },
  "INCY" : 
  {
    "ticker" : "INCY",
    "name" : "Incyte Corporation",
    "price" : 81.11,
    "change" : 1.98,
    "high" : 81.19,
    "low" : 78.21,
    "high52" : 133.62,
    "low52" : 55
  },
  "INDB" : 
  {
    "ticker" : "INDB",
    "name" : "Independent Bank Corp",
    "price" : 52.85,
    "change" : 0.23,
    "high" : 52.96,
    "low" : 51.94,
    "high52" : 54.12,
    "low52" : 39.58
  },
  "IBCP" : 
  {
    "ticker" : "IBCP",
    "name" : "Independent Bank Corporation(MI)",
    "price" : 16.18,
    "change" : -0.05,
    "high" : 16.21,
    "low" : 16.07,
    "high52" : 16.61,
    "low52" : 13.42
  },
  "IBTX" : 
  {
    "ticker" : "IBTX",
    "name" : "Independent Bank Group Inc",
    "price" : 44.08,
    "change" : 0.04,
    "high" : 44.11,
    "low" : 43.45,
    "high52" : 45,
    "low52" : 25.5
  },
  "IDSA" : 
  {
    "ticker" : "IDSA",
    "name" : "Industrial Services of America, Inc.",
    "price" : 1.67,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 3.75,
    "low52" : 0.87
  },
  "INFN" : 
  {
    "ticker" : "INFN",
    "name" : "Infinera Corp.",
    "price" : 8.6,
    "change" : 0,
    "high" : 8.63,
    "low" : 8.37,
    "high52" : 22.85,
    "low52" : 8.2
  },
  "INFI" : 
  {
    "ticker" : "INFI",
    "name" : "Infinity Pharmaceuticals Inc.",
    "price" : 1.44,
    "change" : 0.01,
    "high" : 1.45,
    "low" : 1.4,
    "high52" : 10.85,
    "low52" : 1.24
  },
  "IPCC" : 
  {
    "ticker" : "IPCC",
    "name" : "Infinity Property and Casualty Corp.",
    "price" : 84.23,
    "change" : 0.23,
    "high" : 84.78,
    "low" : 83.34,
    "high52" : 87.61,
    "low52" : 73.26
  },
  "III" : 
  {
    "ticker" : "III",
    "name" : "Information Services Group, Inc.",
    "price" : 4.09,
    "change" : 0.18,
    "high" : 4.09,
    "low" : 3.85,
    "high52" : 4.52,
    "low52" : 2.86
  },
  "IFON" : 
  {
    "ticker" : "IFON",
    "name" : "InfoSonics Corporation",
    "price" : 0.54,
    "change" : 0.04,
    "high" : 0.54,
    "low" : 0.52,
    "high52" : 2.12,
    "low52" : 0.49
  },
  "IMKTA" : 
  {
    "ticker" : "IMKTA",
    "name" : "Ingles Markets, Incorporated",
    "price" : 38.71,
    "change" : 0.1,
    "high" : 38.85,
    "low" : 38.03,
    "high52" : 57.68,
    "low52" : 31.77
  },
  "INWK" : 
  {
    "ticker" : "INWK",
    "name" : "InnerWorkings, Inc.",
    "price" : 8.38,
    "change" : 0.23,
    "high" : 8.44,
    "low" : 8.14,
    "high52" : 10.08,
    "low52" : 6.06
  },
  "INNL" : 
  {
    "ticker" : "INNL",
    "name" : "Innocoll Holdings PLC",
    "price" : 6.15,
    "change" : 0.15,
    "high" : 6.27,
    "low" : 5.91,
    "high52" : 14,
    "low52" : 4.57
  },
  "INOD" : 
  {
    "ticker" : "INOD",
    "name" : "Innodata Inc",
    "price" : 2.26,
    "change" : 0.09,
    "high" : 2.27,
    "low" : 2.15,
    "high52" : 2.96,
    "low52" : 2.11
  },
  "IPHS" : 
  {
    "ticker" : "IPHS",
    "name" : "Innophos Holdings, Inc.",
    "price" : 39.59,
    "change" : -0.24,
    "high" : 40.05,
    "low" : 39.08,
    "high52" : 46.03,
    "low52" : 22.06
  },
  "IOSP" : 
  {
    "ticker" : "IOSP",
    "name" : "Innospec Inc.",
    "price" : 57.62,
    "change" : 0.56,
    "high" : 57.92,
    "low" : 57,
    "high52" : 61,
    "low52" : 41.61
  },
  "ISSC" : 
  {
    "ticker" : "ISSC",
    "name" : "Innovative Solutions & Support Inc",
    "price" : 2.81,
    "change" : -0.06,
    "high" : 2.92,
    "low" : 2.79,
    "high52" : 3.16,
    "low52" : 2.27
  },
  "INVA" : 
  {
    "ticker" : "INVA",
    "name" : "Innoviva Inc",
    "price" : 11.65,
    "change" : 0.43,
    "high" : 11.67,
    "low" : 11.03,
    "high52" : 14.15,
    "low52" : 6.36
  },
  "INGN" : 
  {
    "ticker" : "INGN",
    "name" : "Inogen Inc",
    "price" : 59.11,
    "change" : 1.11,
    "high" : 59.3,
    "low" : 57.57,
    "high52" : 60.71,
    "low52" : 28.81
  },
  "ITEK" : 
  {
    "ticker" : "ITEK",
    "name" : "Inotek Pharmaceuticals Corp",
    "price" : 7.27,
    "change" : 0.39,
    "high" : 7.33,
    "low" : 6.84,
    "high52" : 15.49,
    "low52" : 5.81
  },
  "INOV" : 
  {
    "ticker" : "INOV",
    "name" : "Inovalon Holdings Inc",
    "price" : 16.09,
    "change" : 0.07,
    "high" : 16.34,
    "low" : 16.01,
    "high52" : 23.87,
    "low52" : 13.85
  },
  "INO" : 
  {
    "ticker" : "INO",
    "name" : "Inovio Pharmaceuticals Inc",
    "price" : 9.25,
    "change" : 0.73,
    "high" : 9.25,
    "low" : 8.46,
    "high52" : 11.69,
    "low52" : 4.5
  },
  "NSIT" : 
  {
    "ticker" : "NSIT",
    "name" : "Insight Enterprises, Inc.",
    "price" : 29.8,
    "change" : 0.34,
    "high" : 29.83,
    "low" : 29.2,
    "high52" : 32.77,
    "low52" : 18.26
  },
  "ISIG" : 
  {
    "ticker" : "ISIG",
    "name" : "Insignia Systems, Inc.",
    "price" : 2.21,
    "change" : 0.02,
    "high" : 2.27,
    "low" : 2.12,
    "high52" : 3.03,
    "low52" : 2.02
  },
  "INSM" : 
  {
    "ticker" : "INSM",
    "name" : "Insmed Incorporated",
    "price" : 13.71,
    "change" : 0.53,
    "high" : 13.76,
    "low" : 13.14,
    "high52" : 26.66,
    "low52" : 9.02
  },
  "IIIN" : 
  {
    "ticker" : "IIIN",
    "name" : "Insteel Industries Inc",
    "price" : 33.67,
    "change" : 0.56,
    "high" : 33.83,
    "low" : 32.54,
    "high52" : 35.68,
    "low52" : 14.61
  },
  "PODD" : 
  {
    "ticker" : "PODD",
    "name" : "Insulet Corporation",
    "price" : 41.74,
    "change" : 0.7,
    "high" : 41.84,
    "low" : 40.36,
    "high52" : 45.19,
    "low52" : 23.94
  },
  "INSY" : 
  {
    "ticker" : "INSY",
    "name" : "Insys Therapeutics Inc",
    "price" : 14.68,
    "change" : 0.52,
    "high" : 14.74,
    "low" : 14.01,
    "high52" : 37.19,
    "low52" : 11.45
  },
  "NTEC" : 
  {
    "ticker" : "NTEC",
    "name" : "Intec Pharma Ltd",
    "price" : 6.01,
    "change" : -0.06,
    "high" : 6.03,
    "low" : 5.93,
    "high52" : 6.36,
    "low52" : 3.03
  },
  "IART" : 
  {
    "ticker" : "IART",
    "name" : "Integra Lifesciences Holdings Corp",
    "price" : 85.16,
    "change" : 1.07,
    "high" : 85.17,
    "low" : 83.83,
    "high52" : 88.86,
    "low52" : 54.75
  },
  "IDTI" : 
  {
    "ticker" : "IDTI",
    "name" : "Integrated Device Technology Inc",
    "price" : 20.04,
    "change" : 0.3,
    "high" : 20.08,
    "low" : 19.35,
    "high52" : 29.04,
    "low52" : 16.22
  },
  "INTC" : 
  {
    "ticker" : "INTC",
    "name" : "Intel Corporation",
    "price" : 36.01,
    "change" : 0.57,
    "high" : 36.01,
    "low" : 35.06,
    "high52" : 36.65,
    "low52" : 27.68
  },
  "IQNT" : 
  {
    "ticker" : "IQNT",
    "name" : "Inteliquent Inc",
    "price" : 16.66,
    "change" : 0.25,
    "high" : 16.74,
    "low" : 16.29,
    "high52" : 22.86,
    "low52" : 14.56
  },
  "NTLA" : 
  {
    "ticker" : "NTLA",
    "name" : "Intellia Therapeutics Inc",
    "price" : 20.51,
    "change" : -0.58,
    "high" : 21.17,
    "low" : 20.25,
    "high52" : 30.4,
    "low52" : 17.05
  },
  "IPCI" : 
  {
    "ticker" : "IPCI",
    "name" : "IntelliPharmaCeutics Intl Inc (USA)",
    "price" : 1.88,
    "change" : -0.03,
    "high" : 1.97,
    "low" : 1.86,
    "high52" : 3.19,
    "low52" : 1.41
  },
  "IPAR" : 
  {
    "ticker" : "IPAR",
    "name" : "Inter Parfums, Inc.",
    "price" : 32.95,
    "change" : 0.4,
    "high" : 33.1,
    "low" : 32.48,
    "high52" : 35.07,
    "low52" : 20.37
  },
  "IBKR" : 
  {
    "ticker" : "IBKR",
    "name" : "Interactive Brokers Group, Inc.",
    "price" : 35.72,
    "change" : 0.39,
    "high" : 35.75,
    "low" : 34.89,
    "high52" : 44.85,
    "low52" : 29.5
  },
  "ININ" : 
  {
    "ticker" : "ININ",
    "name" : "Interactive Intelligence Group Inc",
    "price" : 60.45,
    "change" : 0.43,
    "high" : 60.47,
    "low" : 60.1,
    "high52" : 60.5,
    "low52" : 21.42
  },
  "ICPT" : 
  {
    "ticker" : "ICPT",
    "name" : "Intercept Pharmaceuticals Inc",
    "price" : 150.73,
    "change" : 5.39,
    "high" : 150.82,
    "low" : 143.24,
    "high52" : 217.99,
    "low52" : 89.76
  },
  "IDCC" : 
  {
    "ticker" : "IDCC",
    "name" : "InterDigital, Inc.",
    "price" : 71.89,
    "change" : 1.54,
    "high" : 71.99,
    "low" : 68.9,
    "high52" : 73.88,
    "low52" : 41.01
  },
  "TILE" : 
  {
    "ticker" : "TILE",
    "name" : "Interface, Inc.",
    "price" : 17.14,
    "change" : 0.14,
    "high" : 17.18,
    "low" : 16.82,
    "high52" : 25.85,
    "low52" : 13.7
  },
  "LINK" : 
  {
    "ticker" : "LINK",
    "name" : "Interlink Electronics, Inc.",
    "price" : 10.61,
    "change" : -0.24,
    "high" : 10.61,
    "low" : 10.51,
    "high52" : 13.1,
    "low52" : 5.6
  },
  "IMI" : 
  {
    "ticker" : "IMI",
    "name" : "Intermolecular Inc",
    "price" : 0.99,
    "change" : -0.02,
    "high" : 1.1,
    "low" : 0.98,
    "high52" : 2.92,
    "low52" : 0.9
  },
  "INAP" : 
  {
    "ticker" : "INAP",
    "name" : "Internap Corp",
    "price" : 2.14,
    "change" : -0.03,
    "high" : 2.17,
    "low" : 2.1,
    "high52" : 9.23,
    "low52" : 1.79
  },
  "IBOC" : 
  {
    "ticker" : "IBOC",
    "name" : "International Bancshares Corp",
    "price" : 29.58,
    "change" : 0.16,
    "high" : 30.44,
    "low" : 29.11,
    "high52" : 31,
    "low52" : 21.05
  },
  "ISCA" : 
  {
    "ticker" : "ISCA",
    "name" : "International Speedway Corp",
    "price" : 33.32,
    "change" : 0.43,
    "high" : 33.41,
    "low" : 32.75,
    "high52" : 37.87,
    "low52" : 29.71
  },
  "IGLD" : 
  {
    "ticker" : "IGLD",
    "name" : "Internet Gold Golden Lines Ltd",
    "price" : 13.09,
    "change" : -0.11,
    "high" : 13.14,
    "low" : 13.08,
    "high52" : 18,
    "low52" : 7.03
  },
  "IIJI" : 
  {
    "ticker" : "IIJI",
    "name" : "Internet Initiative Japan Inc. (ADR)",
    "price" : 9.27,
    "change" : -0.01,
    "high" : 9.27,
    "low" : 9.27,
    "high52" : 11.13,
    "low52" : 8
  },
  "IDXG" : 
  {
    "ticker" : "IDXG",
    "name" : "Interpace Diagnostics Group Inc",
    "price" : 0.2,
    "change" : -0.01,
    "high" : 0.22,
    "low" : 0.19,
    "high52" : 2.12,
    "low52" : 0.19
  },
  "XENT" : 
  {
    "ticker" : "XENT",
    "name" : "Intersect ENT Inc",
    "price" : 14.97,
    "change" : 0.37,
    "high" : 14.97,
    "low" : 14.53,
    "high52" : 28,
    "low52" : 11.88
  },
  "INTX" : 
  {
    "ticker" : "INTX",
    "name" : "Intersections Inc.",
    "price" : 1.82,
    "change" : 0,
    "high" : 1.83,
    "low" : 1.79,
    "high52" : 3.55,
    "low52" : 1.71
  },
  "ISIL" : 
  {
    "ticker" : "ISIL",
    "name" : "Intersil Corp",
    "price" : 19,
    "change" : -0.36,
    "high" : 19.31,
    "low" : 18.94,
    "high52" : 20.31,
    "low52" : 10.37
  },
  "IILG" : 
  {
    "ticker" : "IILG",
    "name" : "Interval Leisure Group, Inc.",
    "price" : 17.11,
    "change" : 0.25,
    "high" : 17.11,
    "low" : 16.71,
    "high52" : 21.98,
    "low52" : 10.61
  },
  "IVAC" : 
  {
    "ticker" : "IVAC",
    "name" : "Intevac, Inc.",
    "price" : 5.72,
    "change" : -0.07,
    "high" : 5.75,
    "low" : 5.65,
    "high52" : 6.6,
    "low52" : 3.99
  },
  "INTL" : 
  {
    "ticker" : "INTL",
    "name" : "INTL Fcstone Inc",
    "price" : 38.13,
    "change" : 0.43,
    "high" : 38.2,
    "low" : 37.13,
    "high52" : 38.21,
    "low52" : 24.27
  },
  "INTLL" : 
  {
    "ticker" : "INTLL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ITCI" : 
  {
    "ticker" : "ITCI",
    "name" : "Intra-Cellular Therapies Inc",
    "price" : 43.82,
    "change" : 1.47,
    "high" : 43.85,
    "low" : 42.04,
    "high52" : 60.79,
    "low52" : 22.41
  },
  "IIN" : 
  {
    "ticker" : "IIN",
    "name" : "IntriCon Corporation",
    "price" : 4.43,
    "change" : 0.03,
    "high" : 4.5,
    "low" : 4.37,
    "high52" : 8.65,
    "low52" : 4.12
  },
  "INTU" : 
  {
    "ticker" : "INTU",
    "name" : "Intuit Inc.",
    "price" : 109.58,
    "change" : 0.33,
    "high" : 109.8,
    "low" : 108.33,
    "high52" : 116.97,
    "low52" : 84.36
  },
  "ISRG" : 
  {
    "ticker" : "ISRG",
    "name" : "Intuitive Surgical, Inc.",
    "price" : 683.62,
    "change" : 7.4,
    "high" : 683.98,
    "low" : 673.77,
    "high52" : 720.01,
    "low52" : 447
  },
  "INVT" : 
  {
    "ticker" : "INVT",
    "name" : "Inventergy Global Inc",
    "price" : 1.73,
    "change" : 0.1,
    "high" : 1.75,
    "low" : 1.61,
    "high52" : 4.7,
    "low52" : 0.71
  },
  "SNAK" : 
  {
    "ticker" : "SNAK",
    "name" : "Inventure Foods Inc",
    "price" : 9.61,
    "change" : 0.2,
    "high" : 9.62,
    "low" : 9.35,
    "high52" : 9.82,
    "low52" : 4.91
  },
  "ISTR" : 
  {
    "ticker" : "ISTR",
    "name" : "Investar Holding Corp",
    "price" : 15.61,
    "change" : 0.09,
    "high" : 15.79,
    "low" : 15.37,
    "high52" : 18,
    "low52" : 13.63
  },
  "ISBC" : 
  {
    "ticker" : "ISBC",
    "name" : "Investors Bancorp, Inc.",
    "price" : 12.03,
    "change" : -0.04,
    "high" : 12.06,
    "low" : 11.89,
    "high52" : 13.13,
    "low52" : 10.67
  },
  "ITIC" : 
  {
    "ticker" : "ITIC",
    "name" : "Investors Title Company",
    "price" : 99.4,
    "change" : 0.11,
    "high" : 99.87,
    "low" : 97.4,
    "high52" : 106.8,
    "low52" : 69.02
  },
  "NVIV" : 
  {
    "ticker" : "NVIV",
    "name" : "Invivo Therapeutics Holdings Corp",
    "price" : 6.69,
    "change" : 0.23,
    "high" : 6.82,
    "low" : 6.3,
    "high52" : 11.8,
    "low52" : 3.5
  },
  "IVTY" : 
  {
    "ticker" : "IVTY",
    "name" : "Invuity, Inc.",
    "price" : 13.4,
    "change" : 0.19,
    "high" : 13.45,
    "low" : 13.11,
    "high52" : 18.18,
    "low52" : 4.8
  },
  "IONS" : 
  {
    "ticker" : "IONS",
    "name" : "Ionis Pharmaceuticals Inc",
    "price" : 29.69,
    "change" : 0.68,
    "high" : 29.87,
    "low" : 28.7,
    "high52" : 65.34,
    "low52" : 19.59
  },
  "IPAS" : 
  {
    "ticker" : "IPAS",
    "name" : "iPass Inc.",
    "price" : 1.57,
    "change" : 0.04,
    "high" : 1.6,
    "low" : 1.5,
    "high52" : 1.73,
    "low52" : 0.81
  },
  "DTYS" : 
  {
    "ticker" : "DTYS",
    "name" : "Barclays PLC - iPath US Treasury 10-year Bear ETN",
    "price" : 12.81,
    "change" : -0.08,
    "high" : 13.4,
    "low" : 12.8,
    "high52" : 21.49,
    "low52" : 9.95
  },
  "DTYL" : 
  {
    "ticker" : "DTYL",
    "name" : "Barclays PLC - iPath US Treasury 10 Year Bull ETN",
    "price" : 82.72,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 85.2,
    "low52" : 74.81
  },
  "DTUS" : 
  {
    "ticker" : "DTUS",
    "name" : "Barclays PLC - iPath US Treasury 2-year Bear ETN",
    "price" : 29.45,
    "change" : -0.05,
    "high" : 29.72,
    "low" : 29.02,
    "high52" : 33.2,
    "low52" : 25.32
  },
  "DTUL" : 
  {
    "ticker" : "DTUL",
    "name" : "Barclays PLC - iPath US Treasury 2 Yr Bull ETN",
    "price" : 66.31,
    "change" : 0.14,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 67.98,
    "low52" : 61.91
  },
  "DFVS" : 
  {
    "ticker" : "DFVS",
    "name" : "Barclays PLC - iPath US Treasury 5-year Bear ETN",
    "price" : 24.04,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 32.32,
    "low52" : 22.5
  },
  "DFVL" : 
  {
    "ticker" : "DFVL",
    "name" : "Barclays PLC - iPath US Treasury 5 Year Bull ETN",
    "price" : 69.03,
    "change" : -2.17,
    "high" : 69.03,
    "low" : 69.03,
    "high52" : 74.46,
    "low52" : 64.27
  },
  "FLAT" : 
  {
    "ticker" : "FLAT",
    "name" : "Barclays PLC - iPath US Treasury Flattener ETN",
    "price" : 62.33,
    "change" : -1.67,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 65.46,
    "low52" : 57.93
  },
  "DLBS" : 
  {
    "ticker" : "DLBS",
    "name" : "Barclays PLC - iPath US Treasury Long Bond Bear ETN",
    "price" : 13.39,
    "change" : -0.16,
    "high" : 13.58,
    "low" : 13.39,
    "high52" : 23.57,
    "low52" : 9.62
  },
  "DLBL" : 
  {
    "ticker" : "DLBL",
    "name" : "Barclays PLC - iPath US Treasury Long Bond Bull ETN",
    "price" : 81.65,
    "change" : -1.17,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 83.11,
    "low52" : 72.94
  },
  "STPP" : 
  {
    "ticker" : "STPP",
    "name" : "Barclays PLC - iPath US Treasury Steepener ETN",
    "price" : 30.95,
    "change" : -0.06,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 36.2,
    "low52" : 29.92
  },
  "IPGP" : 
  {
    "ticker" : "IPGP",
    "name" : "IPG Photonics Corporation",
    "price" : 82.75,
    "change" : -0.03,
    "high" : 82.82,
    "low" : 81.78,
    "high52" : 102.9,
    "low52" : 70.21
  },
  "IRMD" : 
  {
    "ticker" : "IRMD",
    "name" : "Iradimed Corp",
    "price" : 17.43,
    "change" : 0.09,
    "high" : 17.58,
    "low" : 17.18,
    "high52" : 33.25,
    "low52" : 14.05
  },
  "IRIX" : 
  {
    "ticker" : "IRIX",
    "name" : "IRIDEX Corporation",
    "price" : 15,
    "change" : 0.42,
    "high" : 15,
    "low" : 14.46,
    "high52" : 16.64,
    "low52" : 6.57
  },
  "IRDM" : 
  {
    "ticker" : "IRDM",
    "name" : "Iridium Communications Inc",
    "price" : 7.3,
    "change" : 0.36,
    "high" : 7.36,
    "low" : 6.8,
    "high52" : 9.37,
    "low52" : 5.85
  },
  "IRDMB" : 
  {
    "ticker" : "IRDMB",
    "name" : "Iridium Communications Inc - 6.75% Series B Cumulative Perpetual Convertible Preferred Stock",
    "price" : 273.92,
    "change" : 6.22,
    "high" : 275.01,
    "low" : 273.05,
    "high52" : 350,
    "low52" : 236.56
  },
  "IRBT" : 
  {
    "ticker" : "IRBT",
    "name" : "iRobot Corporation",
    "price" : 39.5,
    "change" : 0.41,
    "high" : 39.62,
    "low" : 38.19,
    "high52" : 40.93,
    "low52" : 28.02
  },
  "IRWD" : 
  {
    "ticker" : "IRWD",
    "name" : "Ironwood Pharmaceuticals, Inc.",
    "price" : 13.97,
    "change" : 0.47,
    "high" : 14.06,
    "low" : 13.34,
    "high52" : 14.78,
    "low52" : 7.35
  },
  "IRCP" : 
  {
    "ticker" : "IRCP",
    "name" : "IRSA Propiedades Comerciales SA (ADR)",
    "price" : 38.5,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 46.01,
    "low52" : 28.76
  },
  "PMPT" : 
  {
    "ticker" : "PMPT",
    "name" : "iSectors Post-MPT Growth ETF",
    "price" : 23.84,
    "change" : -0.14,
    "high" : 23.86,
    "low" : 23.84,
    "high52" : 25.22,
    "low52" : 23.84
  },
  "SLQD" : 
  {
    "ticker" : "SLQD",
    "name" : "iShares 0-5 Year Investment Grade Corporate Bond ETF",
    "price" : 50.82,
    "change" : 0.03,
    "high" : 50.82,
    "low" : 50.7,
    "high52" : 52.09,
    "low52" : 49.63
  },
  "TLT" : 
  {
    "ticker" : "TLT",
    "name" : "iShares Barclays 20+ Yr Treas.Bond (ETF)",
    "price" : 135.82,
    "change" : 0.3,
    "high" : 135.83,
    "low" : 135.16,
    "high52" : 143.62,
    "low52" : 118
  },
  "AIA" : 
  {
    "ticker" : "AIA",
    "name" : "iShares S&P Asia 50 Index Fund (ETF)",
    "price" : 49.12,
    "change" : 0.01,
    "high" : 49.12,
    "low" : 48.1,
    "high52" : 50.53,
    "low52" : 36.3
  },
  "COMT" : 
  {
    "ticker" : "COMT",
    "name" : "iShares U.S. ETF Trust",
    "price" : 31.93,
    "change" : 0.16,
    "high" : 31.96,
    "low" : 31.48,
    "high52" : 34.73,
    "low52" : 23.77
  },
  "IXUS" : 
  {
    "ticker" : "IXUS",
    "name" : "iShares Trust",
    "price" : 51.88,
    "change" : 0.3,
    "high" : 51.88,
    "low" : 51.04,
    "high52" : 53.06,
    "low52" : 43.02
  },
  "FALN" : 
  {
    "ticker" : "FALN",
    "name" : "iShares Fallen Angels USD Bond ETF",
    "price" : 26.55,
    "change" : -0.2,
    "high" : 26.55,
    "low" : 26.34,
    "high52" : 26.92,
    "low52" : 24.79
  },
  "IFEU" : 
  {
    "ticker" : "IFEU",
    "name" : "iShares FTSE EPRA/NAREIT Europe Index Fund",
    "price" : 37.13,
    "change" : -0.11,
    "high" : 37.2,
    "low" : 36.82,
    "high52" : 41.3,
    "low52" : 32.72
  },
  "IFGL" : 
  {
    "ticker" : "IFGL",
    "name" : "iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund",
    "price" : 30.27,
    "change" : 0.15,
    "high" : 30.28,
    "low" : 29.91,
    "high52" : 30.99,
    "low52" : 24.97
  },
  "IGF" : 
  {
    "ticker" : "IGF",
    "name" : "iShares S&P Global Infrastructure Index",
    "price" : 41.47,
    "change" : 0.29,
    "high" : 41.47,
    "low" : 40.78,
    "high52" : 42.46,
    "low52" : 32.54
  },
  "GNMA" : 
  {
    "ticker" : "GNMA",
    "name" : "iShares Trust",
    "price" : 50.83,
    "change" : -0.07,
    "high" : 50.92,
    "low" : 50.78,
    "high52" : 51.33,
    "low52" : 49.72
  },
  "HYXE" : 
  {
    "ticker" : "HYXE",
    "name" : "iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF",
    "price" : 51.15,
    "change" : -0.76,
    "high" : 51.15,
    "low" : 51.15,
    "high52" : 52.14,
    "low52" : 49.53
  },
  "JKI" : 
  {
    "ticker" : "JKI",
    "name" : "iShares Morningstar Mid Value Idx (ETF)",
    "price" : 133.35,
    "change" : 1.64,
    "high" : 133.35,
    "low" : 130.66,
    "high52" : 135.74,
    "low52" : 103.33
  },
  "ACWX" : 
  {
    "ticker" : "ACWX",
    "name" : "iShares MSCI ACWI ex US Index Fund",
    "price" : 41.35,
    "change" : 0.35,
    "high" : 41.35,
    "low" : 40.61,
    "high52" : 42.54,
    "low52" : 34.47
  },
  "ACWI" : 
  {
    "ticker" : "ACWI",
    "name" : "iShares MSCI ACWI Index Fund",
    "price" : 58.78,
    "change" : 0.7,
    "high" : 58.78,
    "low" : 57.65,
    "high52" : 59.71,
    "low52" : 49.04
  },
  "AAXJ" : 
  {
    "ticker" : "AAXJ",
    "name" : "iShares MSCI Cntry Asa Jpn Idx Fnd ETF",
    "price" : 59.75,
    "change" : 0.41,
    "high" : 59.75,
    "low" : 58.43,
    "high52" : 61.23,
    "low52" : 46.14
  },
  "EWZS" : 
  {
    "ticker" : "EWZS",
    "name" : "iShares MSCI Brazil Small Cap Index ETF",
    "price" : 11.46,
    "change" : 0.03,
    "high" : 11.54,
    "low" : 11.3,
    "high52" : 12.24,
    "low52" : 5.79
  },
  "MCHI" : 
  {
    "ticker" : "MCHI",
    "name" : "iShares MSCI China Index Fund",
    "price" : 48.46,
    "change" : 0.43,
    "high" : 48.46,
    "low" : 47.14,
    "high52" : 50.07,
    "low52" : 35.27
  },
  "ESGD" : 
  {
    "ticker" : "ESGD",
    "name" : "iShares MSCI EAFE ESG Optimized ETF",
    "price" : 55.81,
    "change" : -0.61,
    "high" : 56.01,
    "low" : 55.81,
    "high52" : 56.95,
    "low52" : 52.9
  },
  "SCZ" : 
  {
    "ticker" : "SCZ",
    "name" : "iShares MSCI EAFE Small-Cap ETF",
    "price" : 51.79,
    "change" : 0.31,
    "high" : 51.8,
    "low" : 51.1,
    "high52" : 52.76,
    "low52" : 43.36
  },
  "ESGE" : 
  {
    "ticker" : "ESGE",
    "name" : "iShares MSCI EM ESG Optimized ETF",
    "price" : 56.04,
    "change" : -1.32,
    "high" : 56.19,
    "low" : 56.04,
    "high52" : 58.9,
    "low52" : 54.59
  },
  "EEMA" : 
  {
    "ticker" : "EEMA",
    "name" : "iShares Inc.",
    "price" : 56.51,
    "change" : 0.2,
    "high" : 56.51,
    "low" : 55.63,
    "high52" : 58.29,
    "low52" : 43.75
  },
  "EUFN" : 
  {
    "ticker" : "EUFN",
    "name" : "Ishares MSCI Europe Fincls Sctr Indx Fd",
    "price" : 17.72,
    "change" : 0.08,
    "high" : 17.72,
    "low" : 17.33,
    "high52" : 22.09,
    "low52" : 14.31
  },
  "IEUS" : 
  {
    "ticker" : "IEUS",
    "name" : "iShares MSCI Europe Small-Cap ETF",
    "price" : 45.27,
    "change" : -0.42,
    "high" : 45.27,
    "low" : 44.62,
    "high52" : 47.36,
    "low52" : 38.46
  },
  "MPCT" : 
  {
    "ticker" : "MPCT",
    "name" : "iShares MSCI Global Impact ETF",
    "price" : 49.4,
    "change" : 0.08,
    "high" : 49.4,
    "low" : 48.96,
    "high52" : 50.8,
    "low52" : 45.35
  },
  "ENZL" : 
  {
    "ticker" : "ENZL",
    "name" : "iShares Trust",
    "price" : 47.2,
    "change" : -0.39,
    "high" : 47.21,
    "low" : 46.14,
    "high52" : 49.93,
    "low52" : 31.6
  },
  "QAT" : 
  {
    "ticker" : "QAT",
    "name" : "iShares Trust",
    "price" : 19.37,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 22.3,
    "low52" : 15.88
  },
  "UAE" : 
  {
    "ticker" : "UAE",
    "name" : "iShares Trust",
    "price" : 17,
    "change" : -0.02,
    "high" : 17.01,
    "low" : 17,
    "high52" : 18.58,
    "low52" : 12.9
  },
  "IBB" : 
  {
    "ticker" : "IBB",
    "name" : "iShares NASDAQ Biotechnology Index (ETF)",
    "price" : 286.86,
    "change" : 8.23,
    "high" : 286.91,
    "low" : 276.63,
    "high52" : 366.56,
    "low52" : 240.03
  },
  "SOXX" : 
  {
    "ticker" : "SOXX",
    "name" : "iShares S&P NA Tec. Semi. Idx. Fd.(ETF)",
    "price" : 106.43,
    "change" : 1.9,
    "high" : 106.48,
    "low" : 103.33,
    "high52" : 110.33,
    "low52" : 74.8
  },
  "EMIF" : 
  {
    "ticker" : "EMIF",
    "name" : "S&P Emerging Markets Infrastruct. Ind Fd",
    "price" : 31.01,
    "change" : -0.15,
    "high" : 31.01,
    "low" : 30.73,
    "high52" : 32.11,
    "low52" : 23.58
  },
  "ICLN" : 
  {
    "ticker" : "ICLN",
    "name" : "iShares S&P Global Clean Energy Index Fd",
    "price" : 9.39,
    "change" : 0.02,
    "high" : 9.41,
    "low" : 9.21,
    "high52" : 10.33,
    "low52" : 7.65
  },
  "WOOD" : 
  {
    "ticker" : "WOOD",
    "name" : "iShares S&P Global Timbr & Frstry Idx",
    "price" : 49.58,
    "change" : 0.38,
    "high" : 49.65,
    "low" : 48.83,
    "high52" : 52.47,
    "low52" : 38.89
  },
  "INDY" : 
  {
    "ticker" : "INDY",
    "name" : "iShares S&P India Nifty 50 Index Fund",
    "price" : 30.39,
    "change" : 0.34,
    "high" : 30.4,
    "low" : 29.95,
    "high52" : 31.09,
    "low52" : 23.24
  },
  "ISHG" : 
  {
    "ticker" : "ISHG",
    "name" : "iShares S&P/Citigroup 1-3 Year Int Trsry",
    "price" : 82.82,
    "change" : 0.09,
    "high" : 82.92,
    "low" : 82.58,
    "high52" : 84.37,
    "low52" : 76.32
  },
  "IGOV" : 
  {
    "ticker" : "IGOV",
    "name" : "iShares S&P/Citigroup Intl Trsry Bond",
    "price" : 99.75,
    "change" : 0.27,
    "high" : 99.8,
    "low" : 99.34,
    "high52" : 102.17,
    "low52" : 87.3
  },
  "ISLE" : 
  {
    "ticker" : "ISLE",
    "name" : "Isle of Capri Casinos",
    "price" : 17,
    "change" : 0.09,
    "high" : 17.11,
    "low" : 16.73,
    "high52" : 21.43,
    "low52" : 10.62
  },
  "ISRL" : 
  {
    "ticker" : "ISRL",
    "name" : "Isramco, Inc.",
    "price" : 81.9,
    "change" : 2.7,
    "high" : 81.9,
    "low" : 81.9,
    "high52" : 133.15,
    "low52" : 70.5
  },
  "ITI" : 
  {
    "ticker" : "ITI",
    "name" : "Iteris Inc",
    "price" : 3.8,
    "change" : 0.05,
    "high" : 3.84,
    "low" : 3.69,
    "high52" : 3.86,
    "low52" : 1.89
  },
  "ITRI" : 
  {
    "ticker" : "ITRI",
    "name" : "Itron, Inc.",
    "price" : 54.23,
    "change" : 0.38,
    "high" : 54.29,
    "low" : 53.17,
    "high52" : 54.29,
    "low52" : 27.93
  },
  "ITRN" : 
  {
    "ticker" : "ITRN",
    "name" : "Ituran Location and Control Ltd. (US)",
    "price" : 24.87,
    "change" : -0.11,
    "high" : 25,
    "low" : 24.5,
    "high52" : 25.75,
    "low52" : 16.32
  },
  "ITUS" : 
  {
    "ticker" : "ITUS",
    "name" : "ITUS Corp",
    "price" : 3.44,
    "change" : 0.02,
    "high" : 3.59,
    "low" : 3.36,
    "high52" : 6,
    "low52" : 1.88
  },
  "XXIA" : 
  {
    "ticker" : "XXIA",
    "name" : "Ixia",
    "price" : 11.59,
    "change" : -0.05,
    "high" : 11.68,
    "low" : 11.41,
    "high52" : 15.68,
    "low52" : 8.5
  },
  "IXYS" : 
  {
    "ticker" : "IXYS",
    "name" : "IXYS Corporation",
    "price" : 11.5,
    "change" : 0.13,
    "high" : 11.51,
    "low" : 11.23,
    "high52" : 14,
    "low52" : 9.59
  },
  "IZEA" : 
  {
    "ticker" : "IZEA",
    "name" : "Izea Inc",
    "price" : 6.18,
    "change" : -0.11,
    "high" : 6.31,
    "low" : 6.12,
    "high52" : 11.8,
    "low52" : 5.55
  },
  "JJSF" : 
  {
    "ticker" : "JJSF",
    "name" : "J & J Snack Foods Corp",
    "price" : 120.04,
    "change" : 2.28,
    "high" : 120.3,
    "low" : 118.14,
    "high52" : 125.62,
    "low52" : 97.73
  },
  "MAYS" : 
  {
    "ticker" : "MAYS",
    "name" : "J.W. Mays Inc",
    "price" : 44.1,
    "change" : -0.9,
    "high" : 47.13,
    "low" : 44,
    "high52" : 63.2,
    "low52" : 44
  },
  "JBHT" : 
  {
    "ticker" : "JBHT",
    "name" : "J B Hunt Transport Services Inc",
    "price" : 80.19,
    "change" : 2.34,
    "high" : 80.38,
    "low" : 77.4,
    "high52" : 89.43,
    "low52" : 63.58
  },
  "JCOM" : 
  {
    "ticker" : "JCOM",
    "name" : "J2 Global Inc",
    "price" : 68.94,
    "change" : 0.91,
    "high" : 69.05,
    "low" : 66.81,
    "high52" : 84.15,
    "low52" : 55.43
  },
  "JASO" : 
  {
    "ticker" : "JASO",
    "name" : "JA Solar Holdings Co., Ltd. (ADR)",
    "price" : 6.74,
    "change" : -0.28,
    "high" : 7.02,
    "low" : 6.7,
    "high52" : 10.09,
    "low52" : 6.16
  },
  "JKHY" : 
  {
    "ticker" : "JKHY",
    "name" : "Jack Henry & Associates, Inc.",
    "price" : 87.52,
    "change" : 1.34,
    "high" : 87.58,
    "low" : 85.64,
    "high52" : 89.89,
    "low52" : 67.77
  },
  "JACK" : 
  {
    "ticker" : "JACK",
    "name" : "Jack in the Box Inc.",
    "price" : 96.26,
    "change" : -0.45,
    "high" : 96.83,
    "low" : 95.12,
    "high52" : 102.63,
    "low52" : 61.78
  },
  "JXSB" : 
  {
    "ticker" : "JXSB",
    "name" : "Jacksonville Bancorp Inc",
    "price" : 28.92,
    "change" : 0.42,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 33.08,
    "low52" : 23.19
  },
  "JAGX" : 
  {
    "ticker" : "JAGX",
    "name" : "Jaguar Animal Health Inc",
    "price" : 1.09,
    "change" : -0.08,
    "high" : 1.2,
    "low" : 1.09,
    "high52" : 4.7,
    "low52" : 1.09
  },
  "JAKK" : 
  {
    "ticker" : "JAKK",
    "name" : "JAKKS Pacific, Inc.",
    "price" : 8.85,
    "change" : -0.1,
    "high" : 8.94,
    "low" : 8.73,
    "high52" : 10.28,
    "low52" : 6.17
  },
  "JMBA" : 
  {
    "ticker" : "JMBA",
    "name" : "Jamba, Inc.",
    "price" : 10.58,
    "change" : 0.2,
    "high" : 10.58,
    "low" : 10.29,
    "high52" : 15.57,
    "low52" : 9.94
  },
  "JRVR" : 
  {
    "ticker" : "JRVR",
    "name" : "James River Group Holdings Ltd",
    "price" : 35.62,
    "change" : 0.12,
    "high" : 35.76,
    "low" : 35.2,
    "high52" : 38.31,
    "low52" : 25.86
  },
  "JSML" : 
  {
    "ticker" : "JSML",
    "name" : "Janus Small Cap Growth Alpha ETF",
    "price" : 28.87,
    "change" : -0.49,
    "high" : 28.87,
    "low" : 28.87,
    "high52" : 29.85,
    "low52" : 25.07
  },
  "JSMD" : 
  {
    "ticker" : "JSMD",
    "name" : "Janus Small/Mid Cap Growth Alpha ETF",
    "price" : 29.2,
    "change" : -0.55,
    "high" : 29.2,
    "low" : 29.19,
    "high52" : 29.95,
    "low52" : 25.02
  },
  "JASN" : 
  {
    "ticker" : "JASN",
    "name" : "Quinpario Acquisition Corp",
    "price" : 2.19,
    "change" : 0.01,
    "high" : 2.19,
    "low" : 2.15,
    "high52" : 5.1,
    "low52" : 1.87
  },
  "JASNW" : 
  {
    "ticker" : "JASNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JAZZ" : 
  {
    "ticker" : "JAZZ",
    "name" : "Jazz Pharmaceuticals plc - Ordinary Shares",
    "price" : 121.67,
    "change" : 3.55,
    "high" : 121.88,
    "low" : 117.34,
    "high52" : 165.15,
    "low52" : 108.5
  },
  "JD" : 
  {
    "ticker" : "JD",
    "name" : "JD.Com Inc(ADR)",
    "price" : 26.51,
    "change" : 0.14,
    "high" : 26.55,
    "low" : 25.55,
    "high52" : 33.48,
    "low52" : 19.51
  },
  "JSYN" : 
  {
    "ticker" : "JSYN",
    "name" : "Jensyn Acquistion Corp.",
    "price" : 10.01,
    "change" : 0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 12,
    "low52" : 9.75
  },
  "JSYNR" : 
  {
    "ticker" : "JSYNR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JSYNU" : 
  {
    "ticker" : "JSYNU",
    "name" : "Jensyn Acquisition Corp",
    "price" : 10.14,
    "change" : 0.08,
    "high" : 10.15,
    "low" : 10.1,
    "high52" : 10.17,
    "low52" : 9.91
  },
  "JSYNW" : 
  {
    "ticker" : "JSYNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JBLU" : 
  {
    "ticker" : "JBLU",
    "name" : "JetBlue Airways Corporation",
    "price" : 16.82,
    "change" : 0.6,
    "high" : 16.82,
    "low" : 15.86,
    "high52" : 27.36,
    "low52" : 14.76
  },
  "JTPY" : 
  {
    "ticker" : "JTPY",
    "name" : "Universal Business Payment Solutions Acquisition Corp",
    "price" : 2.16,
    "change" : 0.01,
    "high" : 2.3,
    "low" : 1.91,
    "high52" : 3.25,
    "low52" : 1.89
  },
  "JCTCF" : 
  {
    "ticker" : "JCTCF",
    "name" : "Jewett Cameron Trading Co Ltd",
    "price" : 12.71,
    "change" : -0.37,
    "high" : 12.85,
    "low" : 12.49,
    "high52" : 14.95,
    "low52" : 7.7
  },
  "JIVE" : 
  {
    "ticker" : "JIVE",
    "name" : "Jive Software Inc",
    "price" : 4.25,
    "change" : 0.07,
    "high" : 4.3,
    "low" : 4.17,
    "high52" : 5.21,
    "low52" : 2.84
  },
  "WYIG" : 
  {
    "ticker" : "WYIG",
    "name" : "JM Global Holding Company",
    "price" : 9.89,
    "change" : -0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10,
    "low52" : 9.42
  },
  "WYIGU" : 
  {
    "ticker" : "WYIGU",
    "name" : "JM Global Holding Co",
    "price" : 10,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WYIGW" : 
  {
    "ticker" : "WYIGW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JBSS" : 
  {
    "ticker" : "JBSS",
    "name" : "John B. Sanfilippo & Son, Inc.",
    "price" : 50.99,
    "change" : -0.18,
    "high" : 52.01,
    "low" : 50.67,
    "high52" : 72.84,
    "low52" : 40.75
  },
  "JOUT" : 
  {
    "ticker" : "JOUT",
    "name" : "Johnson Outdoors Inc.",
    "price" : 32.97,
    "change" : -0.1,
    "high" : 33.29,
    "low" : 32.75,
    "high52" : 36.21,
    "low52" : 18.33
  },
  "JNP" : 
  {
    "ticker" : "JNP",
    "name" : "Juniper Pharmaceuticals Inc",
    "price" : 5.95,
    "change" : 0.37,
    "high" : 5.95,
    "low" : 5.5,
    "high52" : 15.44,
    "low52" : 4.3
  },
  "JUNO" : 
  {
    "ticker" : "JUNO",
    "name" : "Juno Therapeutics Inc",
    "price" : 29.29,
    "change" : 1.27,
    "high" : 29.44,
    "low" : 27.75,
    "high52" : 57.82,
    "low52" : 22.37
  },
  "KTWO" : 
  {
    "ticker" : "KTWO",
    "name" : "K2M Group Holdings Inc",
    "price" : 16.6,
    "change" : 0.17,
    "high" : 16.7,
    "low" : 16.37,
    "high52" : 23,
    "low52" : 10.1
  },
  "KALU" : 
  {
    "ticker" : "KALU",
    "name" : "Kaiser Aluminum Corp.",
    "price" : 84.48,
    "change" : 0.51,
    "high" : 85.1,
    "low" : 83.01,
    "high52" : 96.06,
    "low52" : 70.14
  },
  "KMDA" : 
  {
    "ticker" : "KMDA",
    "name" : "Kamada Ltd",
    "price" : 4.81,
    "change" : -0.03,
    "high" : 4.85,
    "low" : 4.65,
    "high52" : 5.34,
    "low52" : 3.24
  },
  "KNDI" : 
  {
    "ticker" : "KNDI",
    "name" : "Kandi Technologies Group Inc",
    "price" : 5.9,
    "change" : 0.21,
    "high" : 5.9,
    "low" : 5.58,
    "high52" : 12,
    "low52" : 5.05
  },
  "KPTI" : 
  {
    "ticker" : "KPTI",
    "name" : "Karyopharm Therapeutics Inc",
    "price" : 8.92,
    "change" : 0.42,
    "high" : 9.05,
    "low" : 8.5,
    "high52" : 19.41,
    "low52" : 4.83
  },
  "KBSF" : 
  {
    "ticker" : "KBSF",
    "name" : "Aquasition Corp",
    "price" : 0.4,
    "change" : 0.01,
    "high" : 0.41,
    "low" : 0.37,
    "high52" : 6.5,
    "low52" : 0.14
  },
  "KCAP" : 
  {
    "ticker" : "KCAP",
    "name" : "KCAP Financial Inc",
    "price" : 4.42,
    "change" : -0.13,
    "high" : 4.58,
    "low" : 4.36,
    "high52" : 5.48,
    "low52" : 2.62
  },
  "KRNY" : 
  {
    "ticker" : "KRNY",
    "name" : "Kearny Financial",
    "price" : 13.91,
    "change" : 0.03,
    "high" : 13.94,
    "low" : 13.69,
    "high52" : 14.09,
    "low52" : 11.15
  },
  "KELYA" : 
  {
    "ticker" : "KELYA",
    "name" : "Kelly Services, Inc.",
    "price" : 18.73,
    "change" : 0,
    "high" : 18.77,
    "low" : 18.61,
    "high52" : 20.98,
    "low52" : 13.67
  },
  "KELYB" : 
  {
    "ticker" : "KELYB",
    "name" : "Kelly Services, Inc.",
    "price" : 18.01,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 21.6,
    "low52" : 12.24
  },
  "KMPH" : 
  {
    "ticker" : "KMPH",
    "name" : "KemPharm Inc",
    "price" : 5.16,
    "change" : 0.28,
    "high" : 5.17,
    "low" : 4.7,
    "high52" : 24.4,
    "low52" : 3.52
  },
  "KFFB" : 
  {
    "ticker" : "KFFB",
    "name" : "Kentucky First Federal Bancorp",
    "price" : 8.35,
    "change" : 0,
    "high" : 8.37,
    "low" : 8.35,
    "high52" : 10.37,
    "low52" : 8
  },
  "KERX" : 
  {
    "ticker" : "KERX",
    "name" : "Keryx Biopharmaceuticals",
    "price" : 4.59,
    "change" : 0.26,
    "high" : 4.64,
    "low" : 4.28,
    "high52" : 7.8,
    "low52" : 2.8
  },
  "KEQU" : 
  {
    "ticker" : "KEQU",
    "name" : "Kewaunee Scientific Corporation",
    "price" : 25.4,
    "change" : -0.01,
    "high" : 25.44,
    "low" : 24.89,
    "high52" : 26.83,
    "low52" : 15.82
  },
  "KTEC" : 
  {
    "ticker" : "KTEC",
    "name" : "Key Technology, Inc.",
    "price" : 10.8,
    "change" : -0.01,
    "high" : 11.47,
    "low" : 10.75,
    "high52" : 12.98,
    "low52" : 6.25
  },
  "KTCC" : 
  {
    "ticker" : "KTCC",
    "name" : "Key Tronic Corporation",
    "price" : 7.41,
    "change" : 0.09,
    "high" : 7.47,
    "low" : 7.38,
    "high52" : 10.5,
    "low52" : 6.09
  },
  "KFRC" : 
  {
    "ticker" : "KFRC",
    "name" : "Kforce Inc.",
    "price" : 18.73,
    "change" : 0.1,
    "high" : 18.79,
    "low" : 18.29,
    "high52" : 28.84,
    "low52" : 14.86
  },
  "KE" : 
  {
    "ticker" : "KE",
    "name" : "Kimball Electronics Inc",
    "price" : 12.19,
    "change" : 0.26,
    "high" : 12.2,
    "low" : 11.82,
    "high52" : 13.13,
    "low52" : 9.15
  },
  "KBAL" : 
  {
    "ticker" : "KBAL",
    "name" : "Kimball International Inc",
    "price" : 13.05,
    "change" : 0.31,
    "high" : 13.19,
    "low" : 12.72,
    "high52" : 13.19,
    "low52" : 9.22
  },
  "KIN" : 
  {
    "ticker" : "KIN",
    "name" : "Kindred Biosciences Inc",
    "price" : 5.17,
    "change" : 0.08,
    "high" : 5.39,
    "low" : 5.05,
    "high52" : 6.38,
    "low52" : 2.9
  },
  "KGJI" : 
  {
    "ticker" : "KGJI",
    "name" : "Kingold Jewelry Inc",
    "price" : 2.25,
    "change" : 0.11,
    "high" : 2.26,
    "low" : 2.1,
    "high52" : 2.84,
    "low52" : 0.49
  },
  "KINS" : 
  {
    "ticker" : "KINS",
    "name" : "Kingstone Companies Inc",
    "price" : 9.17,
    "change" : 0.05,
    "high" : 9.28,
    "low" : 8.9,
    "high52" : 10,
    "low52" : 7.21
  },
  "KONE" : 
  {
    "ticker" : "KONE",
    "name" : "Kingtone Wirelessinfo Solutions Hldg Ltd",
    "price" : 6.5,
    "change" : -0.3,
    "high" : 6.68,
    "low" : 6.16,
    "high52" : 13.85,
    "low52" : 1.15
  },
  "KNSL" : 
  {
    "ticker" : "KNSL",
    "name" : "Kinsale Capital Group Inc",
    "price" : 20.58,
    "change" : -0.42,
    "high" : 21.19,
    "low" : 20.3,
    "high52" : 21.79,
    "low52" : 18
  },
  "KIRK" : 
  {
    "ticker" : "KIRK",
    "name" : "Kirkland's, Inc.",
    "price" : 13.03,
    "change" : 0.13,
    "high" : 13.1,
    "low" : 12.82,
    "high52" : 24.36,
    "low52" : 11.18
  },
  "KITE" : 
  {
    "ticker" : "KITE",
    "name" : "Kite Pharma Inc",
    "price" : 57.71,
    "change" : 0.98,
    "high" : 57.8,
    "low" : 56.02,
    "high52" : 89.84,
    "low52" : 38.41
  },
  "KTOV" : 
  {
    "ticker" : "KTOV",
    "name" : "Kitov Pharmaceuticals Holdings Ltd (ADR)",
    "price" : 3.21,
    "change" : 0.04,
    "high" : 3.25,
    "low" : 3.1,
    "high52" : 6.95,
    "low52" : 2.2
  },
  "KTOVW" : 
  {
    "ticker" : "KTOVW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KLAC" : 
  {
    "ticker" : "KLAC",
    "name" : "KLA-Tencor Corp",
    "price" : 70.36,
    "change" : 0.93,
    "high" : 70.38,
    "low" : 68.71,
    "high52" : 77.85,
    "low52" : 46.76
  },
  "KLRE" : 
  {
    "ticker" : "KLRE",
    "name" : "KLR Energy Acquisition Corp",
    "price" : 10.08,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.15,
    "low52" : 9.9
  },
  "KLREU" : 
  {
    "ticker" : "KLREU",
    "name" : "KLR Energy Acquisition Corp",
    "price" : 10.22,
    "change" : 0.01,
    "high" : 10.25,
    "low" : 10.13,
    "high52" : 10.32,
    "low52" : 9.96
  },
  "KLREW" : 
  {
    "ticker" : "KLREW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KLXI" : 
  {
    "ticker" : "KLXI",
    "name" : "KLX Inc",
    "price" : 34.99,
    "change" : 0.02,
    "high" : 35.2,
    "low" : 34.63,
    "high52" : 41,
    "low52" : 25.33
  },
  "KONA" : 
  {
    "ticker" : "KONA",
    "name" : "Kona Grill Inc",
    "price" : 13.54,
    "change" : -0.32,
    "high" : 13.91,
    "low" : 13.5,
    "high52" : 20.27,
    "low52" : 9.9
  },
  "KZ" : 
  {
    "ticker" : "KZ",
    "name" : "KongZhong Corporation (ADR)",
    "price" : 6.79,
    "change" : 0.02,
    "high" : 6.81,
    "low" : 6.68,
    "high52" : 7.75,
    "low52" : 4.7
  },
  "KOPN" : 
  {
    "ticker" : "KOPN",
    "name" : "Kopin Corporation",
    "price" : 2.14,
    "change" : 0.01,
    "high" : 2.23,
    "low" : 2.1,
    "high52" : 3.3,
    "low52" : 1.57
  },
  "KRNT" : 
  {
    "ticker" : "KRNT",
    "name" : "Kornit Digital Ltd",
    "price" : 9.78,
    "change" : -0.11,
    "high" : 10,
    "low" : 9.75,
    "high52" : 13.8,
    "low52" : 8.1
  },
  "KOSS" : 
  {
    "ticker" : "KOSS",
    "name" : "Koss Corporation",
    "price" : 2.09,
    "change" : 0.03,
    "high" : 2.09,
    "low" : 2.05,
    "high52" : 2.96,
    "low52" : 1.51
  },
  "KWEB" : 
  {
    "ticker" : "KWEB",
    "name" : "KraneShares Trust",
    "price" : 40.23,
    "change" : 0.72,
    "high" : 40.24,
    "low" : 38.72,
    "high52" : 41.28,
    "low52" : 28.6
  },
  "KTOS" : 
  {
    "ticker" : "KTOS",
    "name" : "Kratos Defense & Security Solutions, Inc",
    "price" : 6.65,
    "change" : 0.12,
    "high" : 6.68,
    "low" : 6.47,
    "high52" : 7.58,
    "low52" : 2.8
  },
  "KLIC" : 
  {
    "ticker" : "KLIC",
    "name" : "Kulicke and Soffa Industries Inc.",
    "price" : 12.16,
    "change" : 0.07,
    "high" : 12.16,
    "low" : 11.29,
    "high52" : 13.44,
    "low52" : 8.8
  },
  "KURA" : 
  {
    "ticker" : "KURA",
    "name" : "Kura Oncology Inc",
    "price" : 5.99,
    "change" : -0.15,
    "high" : 6.17,
    "low" : 5.6,
    "high52" : 25,
    "low52" : 2.5
  },
  "KVHI" : 
  {
    "ticker" : "KVHI",
    "name" : "KVH Industries, Inc.",
    "price" : 8.51,
    "change" : 0.14,
    "high" : 8.54,
    "low" : 8.37,
    "high52" : 10.64,
    "low52" : 7.31
  },
  "FSTR" : 
  {
    "ticker" : "FSTR",
    "name" : "L.B. Foster Co",
    "price" : 11.64,
    "change" : 0.09,
    "high" : 11.86,
    "low" : 11.36,
    "high52" : 20.77,
    "low52" : 8.8
  },
  "LJPC" : 
  {
    "ticker" : "LJPC",
    "name" : "La Jolla Pharmaceutical Company",
    "price" : 20.15,
    "change" : 0.63,
    "high" : 20.39,
    "low" : 19.28,
    "high52" : 42.5,
    "low52" : 12.68
  },
  "LSBK" : 
  {
    "ticker" : "LSBK",
    "name" : "Lake Shore Bancorp, Inc.",
    "price" : 13.36,
    "change" : 0.11,
    "high" : 13.39,
    "low" : 13.33,
    "high52" : 15.1,
    "low52" : 12.97
  },
  "LSBG" : 
  {
    "ticker" : "LSBG",
    "name" : "Lake Sunapee Bank Group",
    "price" : 17.89,
    "change" : 0,
    "high" : 18.1,
    "low" : 17.89,
    "high52" : 18.89,
    "low52" : 13.25
  },
  "LBAI" : 
  {
    "ticker" : "LBAI",
    "name" : "Lakeland Bancorp, Inc.",
    "price" : 13.45,
    "change" : 0.03,
    "high" : 13.54,
    "low" : 13.31,
    "high52" : 13.85,
    "low52" : 9.72
  },
  "LKFN" : 
  {
    "ticker" : "LKFN",
    "name" : "Lakeland Financial Corporation",
    "price" : 36.02,
    "change" : 0.14,
    "high" : 36.13,
    "low" : 35.54,
    "high52" : 37.74,
    "low52" : 26.53
  },
  "LAKE" : 
  {
    "ticker" : "LAKE",
    "name" : "Lakeland Industries, Inc.",
    "price" : 9.7,
    "change" : 0.36,
    "high" : 9.7,
    "low" : 9.14,
    "high52" : 15.78,
    "low52" : 8
  },
  "LRCX" : 
  {
    "ticker" : "LRCX",
    "name" : "Lam Research Corporation",
    "price" : 93.49,
    "change" : 2.61,
    "high" : 93.54,
    "low" : 89.8,
    "high52" : 95.77,
    "low52" : 61.2
  },
  "LAMR" : 
  {
    "ticker" : "LAMR",
    "name" : "Lamar Advertising Co",
    "price" : 61.36,
    "change" : 1.11,
    "high" : 61.44,
    "low" : 60.07,
    "high52" : 69.35,
    "low52" : 49.73
  },
  "LANC" : 
  {
    "ticker" : "LANC",
    "name" : "Lancaster Colony Corp.",
    "price" : 132.04,
    "change" : 1.94,
    "high" : 132.45,
    "low" : 129.59,
    "high52" : 137.71,
    "low52" : 95.47
  },
  "LCA" : 
  {
    "ticker" : "LCA",
    "name" : "Landcadia Holdings Inc",
    "price" : 9.7,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 9.7,
    "low52" : 9.7
  },
  "LCAHU" : 
  {
    "ticker" : "LCAHU",
    "name" : "Landcadia Holdings Inc",
    "price" : 10.07,
    "change" : 0.01,
    "high" : 10.07,
    "low" : 10.04,
    "high52" : 10.29,
    "low52" : 9.95
  },
  "LCAHW" : 
  {
    "ticker" : "LCAHW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LNDC" : 
  {
    "ticker" : "LNDC",
    "name" : "Landec Corporation",
    "price" : 12.85,
    "change" : 0.37,
    "high" : 12.91,
    "low" : 12.43,
    "high52" : 13.4,
    "low52" : 9.48
  },
  "LARK" : 
  {
    "ticker" : "LARK",
    "name" : "Landmark Bancorp Inc",
    "price" : 26.11,
    "change" : -0.11,
    "high" : 26.3,
    "low" : 26.07,
    "high52" : 27.5,
    "low52" : 23.33
  },
  "LMRK" : 
  {
    "ticker" : "LMRK",
    "name" : "Landmark Infrastructure Partners LP",
    "price" : 18.37,
    "change" : -0.07,
    "high" : 18.4,
    "low" : 18.25,
    "high52" : 18.44,
    "low52" : 11.52
  },
  "LMRKO" : 
  {
    "ticker" : "LMRKO",
    "name" : "Landmark Infrastructure Partners LP - Preferred Units",
    "price" : 25.43,
    "change" : 0.03,
    "high" : 25.56,
    "low" : 25.41,
    "high52" : 25.89,
    "low52" : 24.83
  },
  "LMRKP" : 
  {
    "ticker" : "LMRKP",
    "name" : "Landmark Infrastructure Partners LP",
    "price" : 25.8,
    "change" : -0.3,
    "high" : 25.8,
    "low" : 25.8,
    "high52" : 26.27,
    "low52" : 24.14
  },
  "LE" : 
  {
    "ticker" : "LE",
    "name" : "Lands' End, Inc.",
    "price" : 18.23,
    "change" : 0.14,
    "high" : 18.28,
    "low" : 17.78,
    "high52" : 28.94,
    "low52" : 14.03
  },
  "LSTR" : 
  {
    "ticker" : "LSTR",
    "name" : "Landstar System, Inc.",
    "price" : 68.14,
    "change" : 0.82,
    "high" : 68.14,
    "low" : 67.17,
    "high52" : 72.97,
    "low52" : 53.03
  },
  "LNTH" : 
  {
    "ticker" : "LNTH",
    "name" : "Lantheus Holdings Inc",
    "price" : 7.85,
    "change" : 0.41,
    "high" : 8.01,
    "low" : 7.21,
    "high52" : 10.1,
    "low52" : 1.76
  },
  "LTRX" : 
  {
    "ticker" : "LTRX",
    "name" : "Lantronix Inc",
    "price" : 1.32,
    "change" : 0,
    "high" : 1.35,
    "low" : 1.31,
    "high52" : 2.14,
    "low52" : 0.8
  },
  "LSCC" : 
  {
    "ticker" : "LSCC",
    "name" : "Lattice Semiconductor",
    "price" : 5.9,
    "change" : -0.08,
    "high" : 5.94,
    "low" : 5.8,
    "high52" : 7.07,
    "low52" : 3.57
  },
  "LAWS" : 
  {
    "ticker" : "LAWS",
    "name" : "Lawson Products, Inc.",
    "price" : 16.1,
    "change" : 0.02,
    "high" : 16.16,
    "low" : 15.86,
    "high52" : 29.64,
    "low52" : 15.23
  },
  "LAYN" : 
  {
    "ticker" : "LAYN",
    "name" : "Layne Christensen Company",
    "price" : 8.45,
    "change" : 0.17,
    "high" : 8.59,
    "low" : 8.13,
    "high52" : 9.56,
    "low52" : 3.75
  },
  "LCNB" : 
  {
    "ticker" : "LCNB",
    "name" : "LCNB Corp.",
    "price" : 17.8,
    "change" : 0.19,
    "high" : 17.81,
    "low" : 17.51,
    "high52" : 18.63,
    "low52" : 15.07
  },
  "LBIX" : 
  {
    "ticker" : "LBIX",
    "name" : "Leading Brands, Inc (USA)",
    "price" : 2.14,
    "change" : 0,
    "high" : 2.15,
    "low" : 2.1,
    "high52" : 3.85,
    "low52" : 1.31
  },
  "LGCY" : 
  {
    "ticker" : "LGCY",
    "name" : "Legacy Reserves LP",
    "price" : 1.75,
    "change" : 0.09,
    "high" : 1.75,
    "low" : 1.63,
    "high52" : 6.12,
    "low52" : 0.61
  },
  "LGCYO" : 
  {
    "ticker" : "LGCYO",
    "name" : "Legacy Reserves LP",
    "price" : 4.74,
    "change" : -0.06,
    "high" : 4.87,
    "low" : 4.57,
    "high52" : 14.85,
    "low52" : 1.25
  },
  "LGCYP" : 
  {
    "ticker" : "LGCYP",
    "name" : "Legacy Reserves LP",
    "price" : 4.71,
    "change" : 0.16,
    "high" : 4.71,
    "low" : 4.55,
    "high52" : 15.06,
    "low52" : 1.27
  },
  "LTXB" : 
  {
    "ticker" : "LTXB",
    "name" : "LegacyTexas Financial Group Inc",
    "price" : 31.5,
    "change" : 0.11,
    "high" : 31.55,
    "low" : 30.55,
    "high52" : 32.5,
    "low52" : 16.79
  },
  "DDBI" : 
  {
    "ticker" : "DDBI",
    "name" : "Legg Mason Developed EX-US Diversified Core ETF",
    "price" : 25.66,
    "change" : -0.48,
    "high" : 25.66,
    "low" : 25.54,
    "high52" : 26.46,
    "low52" : 22
  },
  "EDBI" : 
  {
    "ticker" : "EDBI",
    "name" : "Legg Mason Emerging Markets Diversified Core ETF",
    "price" : 28.15,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 29.49,
    "low52" : 22
  },
  "LVHD" : 
  {
    "ticker" : "LVHD",
    "name" : "Legg Mason Low Volatility High Dividend ETF",
    "price" : 28.09,
    "change" : 0.48,
    "high" : 28.09,
    "low" : 27.58,
    "high52" : 29.04,
    "low52" : 23.23
  },
  "UDBI" : 
  {
    "ticker" : "UDBI",
    "name" : "Legg Mason US Diversified Core ETF",
    "price" : 26.67,
    "change" : -0.42,
    "high" : 26.67,
    "low" : 26.67,
    "high52" : 27.79,
    "low52" : 22.46
  },
  "LMAT" : 
  {
    "ticker" : "LMAT",
    "name" : "LeMaitre Vascular Inc",
    "price" : 20.9,
    "change" : 0.6,
    "high" : 20.97,
    "low" : 20.3,
    "high52" : 21.12,
    "low52" : 11.8
  },
  "TREE" : 
  {
    "ticker" : "TREE",
    "name" : "Lendingtree Inc",
    "price" : 103.3,
    "change" : 1.75,
    "high" : 104.43,
    "low" : 99.91,
    "high52" : 131.83,
    "low52" : 52.11
  },
  "LXRX" : 
  {
    "ticker" : "LXRX",
    "name" : "Lexicon Pharmaceuticals, Inc.",
    "price" : 18.67,
    "change" : 0.82,
    "high" : 18.83,
    "low" : 17.5,
    "high52" : 19.19,
    "low52" : 7.65
  },
  "LGIH" : 
  {
    "ticker" : "LGIH",
    "name" : "LGI Homes Inc",
    "price" : 37.4,
    "change" : 1.58,
    "high" : 37.52,
    "low" : 35.2,
    "high52" : 40.47,
    "low52" : 18.74
  },
  "LHCG" : 
  {
    "ticker" : "LHCG",
    "name" : "LHC Group, Inc.",
    "price" : 35.81,
    "change" : 0.04,
    "high" : 35.83,
    "low" : 34.87,
    "high52" : 50.68,
    "low52" : 32.77
  },
  "LBRDA" : 
  {
    "ticker" : "LBRDA",
    "name" : "Liberty Broadband Corp",
    "price" : 69.65,
    "change" : 1.24,
    "high" : 69.65,
    "low" : 68.14,
    "high52" : 71.45,
    "low52" : 42.03
  },
  "LBRDK" : 
  {
    "ticker" : "LBRDK",
    "name" : "Liberty Broadband Corp",
    "price" : 70.74,
    "change" : 1.21,
    "high" : 70.74,
    "low" : 69.03,
    "high52" : 72.52,
    "low52" : 41.3
  },
  "LBTYA" : 
  {
    "ticker" : "LBTYA",
    "name" : "Liberty Global plc - Class A Ordinary Shares",
    "price" : 33.33,
    "change" : 1.8,
    "high" : 33.33,
    "low" : 31.2,
    "high52" : 43,
    "low52" : 26.16
  },
  "LBTYB" : 
  {
    "ticker" : "LBTYB",
    "name" : "Liberty Global plc - Class B Ordinary Shares",
    "price" : 31.92,
    "change" : -2.1,
    "high" : 31.92,
    "low" : 31.92,
    "high52" : 49.35,
    "low52" : 27.34
  },
  "LBTYK" : 
  {
    "ticker" : "LBTYK",
    "name" : "Liberty Global plc - Class C Ordinary Shares",
    "price" : 32.28,
    "change" : 1.6,
    "high" : 32.28,
    "low" : 30.28,
    "high52" : 40.07,
    "low52" : 25.86
  },
  "LILA" : 
  {
    "ticker" : "LILA",
    "name" : "Liberty Global plc - Class A Ordinary Shares",
    "price" : 29.21,
    "change" : 0.13,
    "high" : 29.37,
    "low" : 28.71,
    "high52" : 42.63,
    "low52" : 26.44
  },
  "LILAK" : 
  {
    "ticker" : "LILAK",
    "name" : "Liberty Global plc - Class C Ordinary Shares",
    "price" : 29.63,
    "change" : 0.25,
    "high" : 29.79,
    "low" : 29.12,
    "high52" : 44.95,
    "low52" : 27
  },
  "LVNTA" : 
  {
    "ticker" : "LVNTA",
    "name" : "Liberty Ventures",
    "price" : 40.55,
    "change" : 0.94,
    "high" : 40.57,
    "low" : 39.19,
    "high52" : 45.39,
    "low52" : 32.35
  },
  "LVNTB" : 
  {
    "ticker" : "LVNTB",
    "name" : "Liberty Ventures",
    "price" : 36.96,
    "change" : -1.31,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 45.31,
    "low52" : 35.55
  },
  "QVCA" : 
  {
    "ticker" : "QVCA",
    "name" : "Liberty Interactive Corp",
    "price" : 19.5,
    "change" : 0.01,
    "high" : 19.59,
    "low" : 19.25,
    "high52" : 28.71,
    "low52" : 19.2
  },
  "QVCB" : 
  {
    "ticker" : "QVCB",
    "name" : "Liberty Interactive Group",
    "price" : 21.43,
    "change" : 0.36,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 30.62,
    "low52" : 20.26
  },
  "BATRA" : 
  {
    "ticker" : "BATRA",
    "name" : "Liberty Braves Group",
    "price" : 17.16,
    "change" : 0.17,
    "high" : 17.24,
    "low" : 16.92,
    "high52" : 36,
    "low52" : 14.23
  },
  "BATRK" : 
  {
    "ticker" : "BATRK",
    "name" : "Liberty Braves Group",
    "price" : 16.93,
    "change" : 0.13,
    "high" : 16.99,
    "low" : 16.74,
    "high52" : 27,
    "low52" : 13.51
  },
  "LMCA" : 
  {
    "ticker" : "LMCA",
    "name" : "Liberty Media Group",
    "price" : 24.04,
    "change" : 1.3,
    "high" : 24.1,
    "low" : 22.68,
    "high52" : 27.43,
    "low52" : 17.72
  },
  "LMCK" : 
  {
    "ticker" : "LMCK",
    "name" : "Liberty Media Corporation - Series C Liberty Media",
    "price" : 23.7,
    "change" : 1.24,
    "high" : 23.8,
    "low" : 22.46,
    "high52" : 28.07,
    "low52" : 17.47
  },
  "LSXMA" : 
  {
    "ticker" : "LSXMA",
    "name" : "Liberty Sirius XM Group",
    "price" : 33.81,
    "change" : 0.2,
    "high" : 33.84,
    "low" : 33.25,
    "high52" : 36.01,
    "low52" : 28
  },
  "LSXMB" : 
  {
    "ticker" : "LSXMB",
    "name" : "Liberty Sirius XM Group",
    "price" : 34.27,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 36.82,
    "low52" : 28.6
  },
  "LSXMK" : 
  {
    "ticker" : "LSXMK",
    "name" : "Liberty Sirius XM Group",
    "price" : 33.53,
    "change" : 0.34,
    "high" : 33.53,
    "low" : 32.91,
    "high52" : 35.69,
    "low52" : 28.04
  },
  "TAX" : 
  {
    "ticker" : "TAX",
    "name" : "Liberty Tax Inc",
    "price" : 12.73,
    "change" : -0.06,
    "high" : 12.92,
    "low" : 12.67,
    "high52" : 25,
    "low52" : 9.95
  },
  "LTRPA" : 
  {
    "ticker" : "LTRPA",
    "name" : "Liberty Tripadvisor Holdings Inc",
    "price" : 21.72,
    "change" : 0.67,
    "high" : 21.72,
    "low" : 20.9,
    "high52" : 32.01,
    "low52" : 17.23
  },
  "LTRPB" : 
  {
    "ticker" : "LTRPB",
    "name" : "Liberty Tripadvisor Holdings Inc",
    "price" : 21.8,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 31.84,
    "low52" : 19.81
  },
  "LPNT" : 
  {
    "ticker" : "LPNT",
    "name" : "LifePoint Health Inc",
    "price" : 58.66,
    "change" : 0.41,
    "high" : 58.82,
    "low" : 57.34,
    "high52" : 81.2,
    "low52" : 54.82
  },
  "LCUT" : 
  {
    "ticker" : "LCUT",
    "name" : "Lifetime Brands Inc",
    "price" : 12.65,
    "change" : -0.33,
    "high" : 13.7,
    "low" : 12.65,
    "high52" : 17.8,
    "low52" : 11.29
  },
  "LFVN" : 
  {
    "ticker" : "LFVN",
    "name" : "LifeVantage Corp",
    "price" : 11.7,
    "change" : 0.1,
    "high" : 11.92,
    "low" : 11.27,
    "high52" : 15.97,
    "low52" : 4.66
  },
  "LWAY" : 
  {
    "ticker" : "LWAY",
    "name" : "Lifeway Foods, Inc.",
    "price" : 13.43,
    "change" : -0.07,
    "high" : 13.61,
    "low" : 13.27,
    "high52" : 14.08,
    "low52" : 8.68
  },
  "LGND" : 
  {
    "ticker" : "LGND",
    "name" : "Ligand Pharmaceuticals Inc.",
    "price" : 113.03,
    "change" : 2.21,
    "high" : 113.18,
    "low" : 110.1,
    "high52" : 139.79,
    "low52" : 79.66
  },
  "LTBR" : 
  {
    "ticker" : "LTBR",
    "name" : "Lightbridge Corp",
    "price" : 1.95,
    "change" : -0.15,
    "high" : 2.1,
    "low" : 1.91,
    "high52" : 7.05,
    "low52" : 1.75
  },
  "LPTH" : 
  {
    "ticker" : "LPTH",
    "name" : "LightPath Technologies, Inc.",
    "price" : 1.93,
    "change" : 0.05,
    "high" : 1.94,
    "low" : 1.85,
    "high52" : 3.79,
    "low52" : 1.42
  },
  "LLNW" : 
  {
    "ticker" : "LLNW",
    "name" : "Limelight Networks, Inc.",
    "price" : 1.68,
    "change" : 0.02,
    "high" : 1.7,
    "low" : 1.6,
    "high52" : 2.45,
    "low52" : 0.9
  },
  "LMNR" : 
  {
    "ticker" : "LMNR",
    "name" : "Limoneira Company",
    "price" : 19.09,
    "change" : 0.19,
    "high" : 19.1,
    "low" : 18.7,
    "high52" : 19.1,
    "low52" : 11.3
  },
  "LINC" : 
  {
    "ticker" : "LINC",
    "name" : "Lincoln Educational Services Corp",
    "price" : 2.23,
    "change" : -0.01,
    "high" : 2.24,
    "low" : 2.21,
    "high52" : 3.2,
    "low52" : 0.17
  },
  "LECO" : 
  {
    "ticker" : "LECO",
    "name" : "Lincoln Electric Holdings, Inc.",
    "price" : 62.28,
    "change" : 0.53,
    "high" : 62.32,
    "low" : 61.09,
    "high52" : 65.33,
    "low52" : 45.54
  },
  "LIND" : 
  {
    "ticker" : "LIND",
    "name" : "Lindblad Expeditions Holdings Inc.",
    "price" : 9.26,
    "change" : 0.05,
    "high" : 9.26,
    "low" : 9.05,
    "high52" : 11.4,
    "low52" : 8.51
  },
  "LINDW" : 
  {
    "ticker" : "LINDW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LLTC" : 
  {
    "ticker" : "LLTC",
    "name" : "Linear Technology Corporation",
    "price" : 58.34,
    "change" : 0.64,
    "high" : 58.34,
    "low" : 57.5,
    "high52" : 64.42,
    "low52" : 37.33
  },
  "LBIO" : 
  {
    "ticker" : "LBIO",
    "name" : "Lion Biotechnologies Inc",
    "price" : 8.17,
    "change" : 0.24,
    "high" : 8.27,
    "low" : 7.84,
    "high52" : 9.58,
    "low52" : 4.24
  },
  "LIOX" : 
  {
    "ticker" : "LIOX",
    "name" : "Lionbridge Technologies, Inc.",
    "price" : 4.8,
    "change" : 0.07,
    "high" : 4.83,
    "low" : 4.7,
    "high52" : 6.26,
    "low52" : 3.9
  },
  "LPCN" : 
  {
    "ticker" : "LPCN",
    "name" : "Lipocine Inc",
    "price" : 3.54,
    "change" : 0.14,
    "high" : 3.59,
    "low" : 3.35,
    "high52" : 18.17,
    "low52" : 2.51
  },
  "LQDT" : 
  {
    "ticker" : "LQDT",
    "name" : "Liquidity Services, Inc.",
    "price" : 9.79,
    "change" : 0.09,
    "high" : 9.85,
    "low" : 9.63,
    "high52" : 10.29,
    "low52" : 4.42
  },
  "LFUS" : 
  {
    "ticker" : "LFUS",
    "name" : "Littelfuse, Inc.",
    "price" : 123.85,
    "change" : 1.88,
    "high" : 124,
    "low" : 120.61,
    "high52" : 130.4,
    "low52" : 86.38
  },
  "LIVN" : 
  {
    "ticker" : "LIVN",
    "name" : "LivaNova PLC",
    "price" : 59.74,
    "change" : 0.57,
    "high" : 60.08,
    "low" : 58.6,
    "high52" : 77,
    "low52" : 46.79
  },
  "LOB" : 
  {
    "ticker" : "LOB",
    "name" : "Live Oak Bancshares Inc",
    "price" : 14.87,
    "change" : 0.01,
    "high" : 14.93,
    "low" : 14.66,
    "high52" : 20.24,
    "low52" : 12.1
  },
  "LIVE" : 
  {
    "ticker" : "LIVE",
    "name" : "Live Ventures Inc",
    "price" : 1.7,
    "change" : -0.02,
    "high" : 1.76,
    "low" : 1.7,
    "high52" : 3.3,
    "low52" : 1
  },
  "LPSN" : 
  {
    "ticker" : "LPSN",
    "name" : "LivePerson, Inc.",
    "price" : 7.93,
    "change" : 0.13,
    "high" : 7.96,
    "low" : 7.69,
    "high52" : 9.17,
    "low52" : 3.74
  },
  "LKQ" : 
  {
    "ticker" : "LKQ",
    "name" : "LKQ Corporation",
    "price" : 35.39,
    "change" : 0.48,
    "high" : 35.4,
    "low" : 34.69,
    "high52" : 36.35,
    "low52" : 23.95
  },
  "LMFA" : 
  {
    "ticker" : "LMFA",
    "name" : "LM Funding America, Inc.",
    "price" : 8.06,
    "change" : -0.31,
    "high" : 8.36,
    "low" : 8.06,
    "high52" : 10,
    "low52" : 6.33
  },
  "LMFAW" : 
  {
    "ticker" : "LMFAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LMIA" : 
  {
    "ticker" : "LMIA",
    "name" : "LMI Aerospace, Inc.",
    "price" : 7.38,
    "change" : 0.01,
    "high" : 7.43,
    "low" : 7.25,
    "high52" : 11.79,
    "low52" : 7.05
  },
  "LOGI" : 
  {
    "ticker" : "LOGI",
    "name" : "Logitech International SA (USA)",
    "price" : 21.66,
    "change" : 0.45,
    "high" : 21.68,
    "low" : 21.17,
    "high52" : 22.42,
    "low52" : 12.52
  },
  "LOGM" : 
  {
    "ticker" : "LOGM",
    "name" : "LogMeIn Inc",
    "price" : 88.74,
    "change" : -0.28,
    "high" : 88.97,
    "low" : 87.17,
    "high52" : 91.72,
    "low52" : 35
  },
  "EVAR" : 
  {
    "ticker" : "EVAR",
    "name" : "Lombard Medical Inc",
    "price" : 0.81,
    "change" : -0.04,
    "high" : 0.9,
    "low" : 0.81,
    "high52" : 4,
    "low52" : 0.55
  },
  "CNCR" : 
  {
    "ticker" : "CNCR",
    "name" : "Loncar Cancer Immunotherapy ETF",
    "price" : 24.78,
    "change" : 0.67,
    "high" : 24.78,
    "low" : 23.94,
    "high52" : 31.5,
    "low52" : 18.23
  },
  "LONE" : 
  {
    "ticker" : "LONE",
    "name" : "Lonestar Resources US Inc.",
    "price" : 12.78,
    "change" : 0.89,
    "high" : 12.93,
    "low" : 11.9,
    "high52" : 16,
    "low52" : 2.05
  },
  "LTEA" : 
  {
    "ticker" : "LTEA",
    "name" : "Long Island Iced Tea Corp",
    "price" : 5.34,
    "change" : -0.16,
    "high" : 5.64,
    "low" : 5.34,
    "high52" : 12.55,
    "low52" : 3.35
  },
  "LORL" : 
  {
    "ticker" : "LORL",
    "name" : "Loral Space & Communications Ltd.",
    "price" : 37.09,
    "change" : -0.01,
    "high" : 37.36,
    "low" : 36.41,
    "high52" : 54.76,
    "low52" : 29.55
  },
  "LOXO" : 
  {
    "ticker" : "LOXO",
    "name" : "Loxo Oncology Inc",
    "price" : 27.09,
    "change" : 0.19,
    "high" : 27.36,
    "low" : 26.76,
    "high52" : 35,
    "low52" : 16.21
  },
  "LPTN" : 
  {
    "ticker" : "LPTN",
    "name" : "Lpath, Inc.",
    "price" : 2.73,
    "change" : 0.05,
    "high" : 2.84,
    "low" : 2.58,
    "high52" : 5.88,
    "low52" : 1.68
  },
  "LPLA" : 
  {
    "ticker" : "LPLA",
    "name" : "LPL Financial Holdings Inc",
    "price" : 29.82,
    "change" : 0.62,
    "high" : 29.82,
    "low" : 28.62,
    "high52" : 48,
    "low52" : 15.38
  },
  "LRAD" : 
  {
    "ticker" : "LRAD",
    "name" : "LRAD Corp",
    "price" : 1.9,
    "change" : 0.04,
    "high" : 1.93,
    "low" : 1.86,
    "high52" : 2.18,
    "low52" : 1.37
  },
  "LYTS" : 
  {
    "ticker" : "LYTS",
    "name" : "LSI Industries, Inc.",
    "price" : 9.79,
    "change" : -0.02,
    "high" : 9.83,
    "low" : 9.6,
    "high52" : 13.45,
    "low52" : 7.89
  },
  "LULU" : 
  {
    "ticker" : "LULU",
    "name" : "Lululemon Athletica inc.",
    "price" : 66,
    "change" : 1.19,
    "high" : 66.05,
    "low" : 64.35,
    "high52" : 81.81,
    "low52" : 43.14
  },
  "LITE" : 
  {
    "ticker" : "LITE",
    "name" : "Lumentum Holdings Inc",
    "price" : 37.38,
    "change" : 0.95,
    "high" : 37.5,
    "low" : 35.37,
    "high52" : 38,
    "low52" : 13.97
  },
  "LMNX" : 
  {
    "ticker" : "LMNX",
    "name" : "Luminex Corporation",
    "price" : 21.41,
    "change" : 0.33,
    "high" : 21.44,
    "low" : 21,
    "high52" : 23.75,
    "low52" : 16.16
  },
  "LMOS" : 
  {
    "ticker" : "LMOS",
    "name" : "Lumos Networks Corp",
    "price" : 13.87,
    "change" : 0.12,
    "high" : 13.91,
    "low" : 13.68,
    "high52" : 14.2,
    "low52" : 10.18
  },
  "LUNA" : 
  {
    "ticker" : "LUNA",
    "name" : "Luna Innovations Incorporated",
    "price" : 1.38,
    "change" : 0.02,
    "high" : 1.41,
    "low" : 1.34,
    "high52" : 1.61,
    "low52" : 0.74
  },
  "MBTF" : 
  {
    "ticker" : "MBTF",
    "name" : "MBT Financial Corp.",
    "price" : 9.13,
    "change" : 0.02,
    "high" : 9.24,
    "low" : 9.05,
    "high52" : 9.47,
    "low52" : 5.97
  },
  "MACQ" : 
  {
    "ticker" : "MACQ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MIII" : 
  {
    "ticker" : "MIII",
    "name" : "M III Acquisition Corp.",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MIIIU" : 
  {
    "ticker" : "MIIIU",
    "name" : "M III Acquisition Corp",
    "price" : 9.85,
    "change" : 0.02,
    "high" : 9.85,
    "low" : 9.75,
    "high52" : 10,
    "low52" : 9.63
  },
  "MIIIW" : 
  {
    "ticker" : "MIIIW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MBVX" : 
  {
    "ticker" : "MBVX",
    "name" : "MabVax Therapeutics Holdings, Inc.",
    "price" : 5.69,
    "change" : -0.29,
    "high" : 6,
    "low" : 5.2,
    "high52" : 12.28,
    "low52" : 3.03
  },
  "MCBC" : 
  {
    "ticker" : "MCBC",
    "name" : "Macatawa Bank Corporation",
    "price" : 8.01,
    "change" : 0.13,
    "high" : 8.04,
    "low" : 7.86,
    "high52" : 8.21,
    "low52" : 5.02
  },
  "MFNC" : 
  {
    "ticker" : "MFNC",
    "name" : "Mackinac Financial Corporation",
    "price" : 11.7,
    "change" : 0.01,
    "high" : 11.7,
    "low" : 11.62,
    "high52" : 12.03,
    "low52" : 9.9
  },
  "MTSI" : 
  {
    "ticker" : "MTSI",
    "name" : "MACOM Technology Solutions Holdings Inc",
    "price" : 41.26,
    "change" : -0.75,
    "high" : 41.91,
    "low" : 40.93,
    "high52" : 45.46,
    "low52" : 27.34
  },
  "MCUR" : 
  {
    "ticker" : "MCUR",
    "name" : "Macrocure Ltd",
    "price" : 1.66,
    "change" : 0,
    "high" : 1.74,
    "low" : 1.58,
    "high52" : 4.26,
    "low52" : 0.75
  },
  "MGNX" : 
  {
    "ticker" : "MGNX",
    "name" : "MacroGenics Inc",
    "price" : 29.33,
    "change" : 0.76,
    "high" : 29.62,
    "low" : 27.97,
    "high52" : 36.11,
    "low52" : 14.84
  },
  "MDGL" : 
  {
    "ticker" : "MDGL",
    "name" : "Madrigal Pharmaceuticals Inc",
    "price" : 10.87,
    "change" : -0.2,
    "high" : 11.03,
    "low" : 10.82,
    "high52" : 76.3,
    "low52" : 5.25
  },
  "MAGS" : 
  {
    "ticker" : "MAGS",
    "name" : "Magal Security Systems Ltd. (USA)",
    "price" : 4.87,
    "change" : 0.04,
    "high" : 4.88,
    "low" : 4.76,
    "high52" : 5.5,
    "low52" : 3.93
  },
  "MGLN" : 
  {
    "ticker" : "MGLN",
    "name" : "Magellan Health Inc",
    "price" : 54.18,
    "change" : 0.15,
    "high" : 54.53,
    "low" : 53.67,
    "high52" : 72.31,
    "low52" : 45.4
  },
  "MPET" : 
  {
    "ticker" : "MPET",
    "name" : "Magellan Petroleum Corporation",
    "price" : 5.36,
    "change" : -0.25,
    "high" : 5.56,
    "low" : 5.2,
    "high52" : 7.17,
    "low52" : 0.2
  },
  "MGIC" : 
  {
    "ticker" : "MGIC",
    "name" : "Magic Software Enterprises Ltd.",
    "price" : 7.4,
    "change" : -0.21,
    "high" : 7.49,
    "low" : 7.24,
    "high52" : 7.89,
    "low52" : 5.13
  },
  "CALL" : 
  {
    "ticker" : "CALL",
    "name" : "magicJack VocalTec Ltd",
    "price" : 6.25,
    "change" : 0.11,
    "high" : 6.39,
    "low" : 6.08,
    "high52" : 12.5,
    "low52" : 5.27
  },
  "MNGA" : 
  {
    "ticker" : "MNGA",
    "name" : "MagneGas Corporation",
    "price" : 0.63,
    "change" : 0.01,
    "high" : 0.64,
    "low" : 0.62,
    "high52" : 2.5,
    "low52" : 0.53
  },
  "MGYR" : 
  {
    "ticker" : "MGYR",
    "name" : "Magyar Bancorp, Inc.",
    "price" : 10.07,
    "change" : 0.06,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 11,
    "low52" : 9.51
  },
  "MHLD" : 
  {
    "ticker" : "MHLD",
    "name" : "Maiden Holdings, Ltd.",
    "price" : 13.53,
    "change" : 0.09,
    "high" : 13.54,
    "low" : 13.29,
    "high52" : 16.1,
    "low52" : 11.14
  },
  "MHLDO" : 
  {
    "ticker" : "MHLDO",
    "name" : "Maiden Holdings, Ltd. - 7.25% Mandatory Convertible Preference Shares, Series B",
    "price" : 49.11,
    "change" : -0.36,
    "high" : 49.22,
    "low" : 48.74,
    "high52" : 55.83,
    "low52" : 44.18
  },
  "MSFG" : 
  {
    "ticker" : "MSFG",
    "name" : "MainSource Financial Group Inc.",
    "price" : 24.22,
    "change" : 0.17,
    "high" : 24.34,
    "low" : 23.7,
    "high52" : 24.69,
    "low52" : 19.46
  },
  "COOL" : 
  {
    "ticker" : "COOL",
    "name" : "Majesco Entertainment Co.",
    "price" : 3.6,
    "change" : -0.01,
    "high" : 3.63,
    "low" : 3.58,
    "high52" : 13.68,
    "low52" : 3.4
  },
  "MMYT" : 
  {
    "ticker" : "MMYT",
    "name" : "MakeMyTrip Limited",
    "price" : 19.86,
    "change" : 0.42,
    "high" : 19.86,
    "low" : 19.21,
    "high52" : 22.99,
    "low52" : 13.04
  },
  "MBUU" : 
  {
    "ticker" : "MBUU",
    "name" : "Malibu Boats Inc",
    "price" : 14.85,
    "change" : 0.07,
    "high" : 14.86,
    "low" : 14.18,
    "high52" : 18.08,
    "low52" : 11.38
  },
  "MLVF" : 
  {
    "ticker" : "MLVF",
    "name" : "Malvern Bancorp, Inc.",
    "price" : 16.7,
    "change" : -0.26,
    "high" : 17.2,
    "low" : 16.4,
    "high52" : 17.7,
    "low52" : 14.88
  },
  "MAMS" : 
  {
    "ticker" : "MAMS",
    "name" : "MAM Software Group Inc.",
    "price" : 5.75,
    "change" : 0,
    "high" : 5.85,
    "low" : 5.75,
    "high52" : 7.48,
    "low52" : 5.1
  },
  "MANH" : 
  {
    "ticker" : "MANH",
    "name" : "Manhattan Associates, Inc.",
    "price" : 58.89,
    "change" : 0.1,
    "high" : 58.93,
    "low" : 58.16,
    "high52" : 77.75,
    "low52" : 44.14
  },
  "LOAN" : 
  {
    "ticker" : "LOAN",
    "name" : "Manhattan Bridge Capital Inc.",
    "price" : 6,
    "change" : -0.09,
    "high" : 6.04,
    "low" : 5.88,
    "high52" : 6.45,
    "low52" : 3.8
  },
  "MNTX" : 
  {
    "ticker" : "MNTX",
    "name" : "Manitex International Inc",
    "price" : 5.8,
    "change" : -0.03,
    "high" : 5.88,
    "low" : 5.66,
    "high52" : 7.68,
    "low52" : 4.25
  },
  "MTEX" : 
  {
    "ticker" : "MTEX",
    "name" : "Mannatech, Inc.",
    "price" : 18.48,
    "change" : 0.18,
    "high" : 18.82,
    "low" : 18.33,
    "high52" : 29.6,
    "low52" : 16.3
  },
  "MNKD" : 
  {
    "ticker" : "MNKD",
    "name" : "MannKind Corporation",
    "price" : 0.71,
    "change" : 0.02,
    "high" : 0.73,
    "low" : 0.69,
    "high52" : 3.79,
    "low52" : 0.64
  },
  "MANT" : 
  {
    "ticker" : "MANT",
    "name" : "Mantech International Corp",
    "price" : 40.02,
    "change" : 0.21,
    "high" : 40.11,
    "low" : 39.14,
    "high52" : 41.6,
    "low52" : 24.9
  },
  "MAPI" : 
  {
    "ticker" : "MAPI",
    "name" : "Mapi Pharma Ltd",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MARA" : 
  {
    "ticker" : "MARA",
    "name" : "Marathon Patent Group Inc",
    "price" : 2.89,
    "change" : 0.07,
    "high" : 2.98,
    "low" : 2.81,
    "high52" : 3.44,
    "low52" : 1.29
  },
  "MCHX" : 
  {
    "ticker" : "MCHX",
    "name" : "Marchex, Inc.",
    "price" : 2.78,
    "change" : 0.02,
    "high" : 2.78,
    "low" : 2.72,
    "high52" : 5.14,
    "low52" : 2.7
  },
  "MARPS" : 
  {
    "ticker" : "MARPS",
    "name" : "Marine Petroleum Trust",
    "price" : 3.26,
    "change" : 0.14,
    "high" : 3.65,
    "low" : 3.26,
    "high52" : 7.7,
    "low52" : 3.07
  },
  "MRNS" : 
  {
    "ticker" : "MRNS",
    "name" : "Marinus Pharmaceuticals Inc",
    "price" : 1.7,
    "change" : 0.07,
    "high" : 1.73,
    "low" : 1.6,
    "high52" : 14.09,
    "low52" : 1.19
  },
  "MKTX" : 
  {
    "ticker" : "MKTX",
    "name" : "MarketAxess Holdings Inc.",
    "price" : 171.69,
    "change" : 0.31,
    "high" : 171.7,
    "low" : 169.4,
    "high52" : 172.76,
    "low52" : 86.19
  },
  "MRLN" : 
  {
    "ticker" : "MRLN",
    "name" : "Marlin Business Services Corp.",
    "price" : 18.8,
    "change" : 0.08,
    "high" : 19.07,
    "low" : 18.61,
    "high52" : 19.28,
    "low52" : 13.46
  },
  "MAR" : 
  {
    "ticker" : "MAR",
    "name" : "Marriott International Inc",
    "price" : 68.86,
    "change" : 1.7,
    "high" : 68.96,
    "low" : 66.54,
    "high52" : 79.88,
    "low52" : 56.43
  },
  "MBII" : 
  {
    "ticker" : "MBII",
    "name" : "Marrone Bio Innovations Inc",
    "price" : 1.84,
    "change" : 0.24,
    "high" : 1.92,
    "low" : 1.63,
    "high52" : 4,
    "low52" : 0.6
  },
  "MRTN" : 
  {
    "ticker" : "MRTN",
    "name" : "Marten Transport, Ltd",
    "price" : 21.72,
    "change" : 0.34,
    "high" : 21.76,
    "low" : 21.29,
    "high52" : 22.27,
    "low52" : 14.62
  },
  "MMLP" : 
  {
    "ticker" : "MMLP",
    "name" : "Martin Midstream Partners L.P.",
    "price" : 20.02,
    "change" : 0.42,
    "high" : 20.11,
    "low" : 19.28,
    "high52" : 29.9,
    "low52" : 13.27
  },
  "MRVL" : 
  {
    "ticker" : "MRVL",
    "name" : "Marvell Technology Group Ltd.",
    "price" : 12.44,
    "change" : 0.13,
    "high" : 12.47,
    "low" : 12.03,
    "high52" : 13.06,
    "low52" : 7.4
  },
  "MASI" : 
  {
    "ticker" : "MASI",
    "name" : "Masimo Corporation",
    "price" : 58.15,
    "change" : 0.61,
    "high" : 58.27,
    "low" : 56.79,
    "high52" : 60.02,
    "low52" : 33.03
  },
  "MTCH" : 
  {
    "ticker" : "MTCH",
    "name" : "Match Group Inc",
    "price" : 15.56,
    "change" : 0.34,
    "high" : 15.59,
    "low" : 15.05,
    "high52" : 17,
    "low52" : 8.41
  },
  "MATN" : 
  {
    "ticker" : "MATN",
    "name" : "Mateon Therapeutics Inc",
    "price" : 0.68,
    "change" : -0.01,
    "high" : 0.7,
    "low" : 0.67,
    "high52" : 1.4,
    "low52" : 0.49
  },
  "MTLS" : 
  {
    "ticker" : "MTLS",
    "name" : "Materialise NV (ADR)",
    "price" : 7.37,
    "change" : 0.14,
    "high" : 7.37,
    "low" : 7.15,
    "high52" : 9.89,
    "low52" : 5.22
  },
  "MTRX" : 
  {
    "ticker" : "MTRX",
    "name" : "Matrix Service Co",
    "price" : 19.05,
    "change" : 0.39,
    "high" : 19.07,
    "low" : 18.53,
    "high52" : 26.22,
    "low52" : 14.07
  },
  "MAT" : 
  {
    "ticker" : "MAT",
    "name" : "Mattel, Inc.",
    "price" : 31.93,
    "change" : 0.2,
    "high" : 31.95,
    "low" : 31.33,
    "high52" : 34.76,
    "low52" : 19.44
  },
  "MATR" : 
  {
    "ticker" : "MATR",
    "name" : "Mattersight Corp",
    "price" : 4.08,
    "change" : 0.14,
    "high" : 4.08,
    "low" : 3.89,
    "high52" : 8.1,
    "low52" : 3.23
  },
  "MATW" : 
  {
    "ticker" : "MATW",
    "name" : "Matthews International Corp",
    "price" : 60.28,
    "change" : 0.03,
    "high" : 60.45,
    "low" : 59.78,
    "high52" : 62.85,
    "low52" : 45
  },
  "MFRM" : 
  {
    "ticker" : "MFRM",
    "name" : "Mattress Firm Holding Corp",
    "price" : 63.94,
    "change" : 0.04,
    "high" : 63.97,
    "low" : 63.91,
    "high52" : 64.27,
    "low52" : 27.18
  },
  "MXIM" : 
  {
    "ticker" : "MXIM",
    "name" : "Maxim Integrated Products Inc.",
    "price" : 38.74,
    "change" : 0.48,
    "high" : 38.77,
    "low" : 37.94,
    "high52" : 42.37,
    "low52" : 30.28
  },
  "MXPT" : 
  {
    "ticker" : "MXPT",
    "name" : "MaxPoint Interactive Inc",
    "price" : 9.1,
    "change" : 0,
    "high" : 9.1,
    "low" : 8.97,
    "high52" : 22.32,
    "low52" : 4.64
  },
  "MXWL" : 
  {
    "ticker" : "MXWL",
    "name" : "Maxwell Technologies Inc.",
    "price" : 4.86,
    "change" : -0.03,
    "high" : 4.96,
    "low" : 4.8,
    "high52" : 8.04,
    "low52" : 4.2
  },
  "MZOR" : 
  {
    "ticker" : "MZOR",
    "name" : "Mazor Robotics Ltd - ADR",
    "price" : 21.92,
    "change" : 0.11,
    "high" : 22.18,
    "low" : 21.47,
    "high52" : 24.79,
    "low52" : 8.31
  },
  "MBFI" : 
  {
    "ticker" : "MBFI",
    "name" : "MB Financial Inc",
    "price" : 38.75,
    "change" : -0.03,
    "high" : 38.76,
    "low" : 38.14,
    "high52" : 39.5,
    "low52" : 27.98
  },
  "MBFIP" : 
  {
    "ticker" : "MBFIP",
    "name" : "MB Financial Inc. - Perpetual Non-Cumulative Preferred Stock, Series A",
    "price" : 27.25,
    "change" : -0.39,
    "high" : 27.25,
    "low" : 27.23,
    "high52" : 27.97,
    "low52" : 26.02
  },
  "MCFT" : 
  {
    "ticker" : "MCFT",
    "name" : "MCBC Holdings Inc",
    "price" : 11.72,
    "change" : 0.05,
    "high" : 11.76,
    "low" : 11.45,
    "high52" : 15.97,
    "low52" : 10.25
  },
  "MGRC" : 
  {
    "ticker" : "MGRC",
    "name" : "McGrath RentCorp",
    "price" : 31.94,
    "change" : -0.11,
    "high" : 32.33,
    "low" : 31.85,
    "high52" : 33.35,
    "low52" : 21.46
  },
  "MDCA" : 
  {
    "ticker" : "MDCA",
    "name" : "MDC Partners Inc",
    "price" : 12.2,
    "change" : 0.06,
    "high" : 12.22,
    "low" : 11.9,
    "high52" : 23.9,
    "low52" : 11.9
  },
  "MFIN" : 
  {
    "ticker" : "MFIN",
    "name" : "Medallion Financial Corp",
    "price" : 4.02,
    "change" : 0.03,
    "high" : 4.03,
    "low" : 3.75,
    "high52" : 10,
    "low52" : 3.53
  },
  "MFINL" : 
  {
    "ticker" : "MFINL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MTBC" : 
  {
    "ticker" : "MTBC",
    "name" : "Medical Transcription Billing Corp",
    "price" : 0.92,
    "change" : 0,
    "high" : 0.92,
    "low" : 0.92,
    "high52" : 2.35,
    "low52" : 0.68
  },
  "MTBCP" : 
  {
    "ticker" : "MTBCP",
    "name" : "Medical Transcription Billing, Corp. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock",
    "price" : 26.25,
    "change" : -0.25,
    "high" : 27.3,
    "low" : 26.25,
    "high52" : 40.03,
    "low52" : 23.46
  },
  "MNOV" : 
  {
    "ticker" : "MNOV",
    "name" : "MediciNova, Inc.",
    "price" : 6.73,
    "change" : 0.28,
    "high" : 6.8,
    "low" : 6.56,
    "high52" : 10.16,
    "low52" : 2.62
  },
  "MDSO" : 
  {
    "ticker" : "MDSO",
    "name" : "Medidata Solutions Inc",
    "price" : 53.8,
    "change" : 0.13,
    "high" : 54.02,
    "low" : 53.13,
    "high52" : 56.27,
    "low52" : 30.22
  },
  "MDGS" : 
  {
    "ticker" : "MDGS",
    "name" : "Medigus Ltd. - American Depositary Share",
    "price" : 1.51,
    "change" : -0.02,
    "high" : 1.54,
    "low" : 1.51,
    "high52" : 5.17,
    "low52" : 0.76
  },
  "MDVN" : 
  {
    "ticker" : "MDVN",
    "name" : "Medivation Inc",
    "price" : 81,
    "change" : 0.19,
    "high" : 81,
    "low" : 80.76,
    "high52" : 81,
    "low52" : 26.41
  },
  "MDWD" : 
  {
    "ticker" : "MDWD",
    "name" : "Mediwound Ltd",
    "price" : 7.38,
    "change" : 0.07,
    "high" : 7.39,
    "low" : 7.27,
    "high52" : 10.47,
    "low52" : 5.66
  },
  "MDVX" : 
  {
    "ticker" : "MDVX",
    "name" : "Medovex Corp.",
    "price" : 1.41,
    "change" : 0,
    "high" : 1.47,
    "low" : 1.39,
    "high52" : 3.65,
    "low52" : 0.85
  },
  "MDVXW" : 
  {
    "ticker" : "MDVXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MEDP" : 
  {
    "ticker" : "MEDP",
    "name" : "Medpace Holdings Inc",
    "price" : 29.66,
    "change" : 0.11,
    "high" : 29.9,
    "low" : 29,
    "high52" : 31.14,
    "low52" : 26.51
  },
  "MEET" : 
  {
    "ticker" : "MEET",
    "name" : "MeetMe Inc",
    "price" : 5.8,
    "change" : -0.19,
    "high" : 5.88,
    "low" : 5.62,
    "high52" : 8.11,
    "low52" : 1.52
  },
  "MEIP" : 
  {
    "ticker" : "MEIP",
    "name" : "MEI Pharma Inc",
    "price" : 1.78,
    "change" : -0.02,
    "high" : 1.82,
    "low" : 1.75,
    "high52" : 2.28,
    "low52" : 0.87
  },
  "MPEL" : 
  {
    "ticker" : "MPEL",
    "name" : "Melco Crown Entertainment Ltd (ADR)",
    "price" : 16.04,
    "change" : 0.63,
    "high" : 16.05,
    "low" : 15.07,
    "high52" : 20.23,
    "low52" : 11.9
  },
  "MLNX" : 
  {
    "ticker" : "MLNX",
    "name" : "Mellanox Technologies, Ltd.",
    "price" : 40.12,
    "change" : -0.56,
    "high" : 40.72,
    "low" : 40,
    "high52" : 55.8,
    "low52" : 33.41
  },
  "MELR" : 
  {
    "ticker" : "MELR",
    "name" : "Melrose Bancorp Inc",
    "price" : 15.1,
    "change" : 0.34,
    "high" : 15.12,
    "low" : 14.8,
    "high52" : 15.85,
    "low52" : 13.75
  },
  "MEMP" : 
  {
    "ticker" : "MEMP",
    "name" : "Memorial Production Partners LP",
    "price" : 1.79,
    "change" : -0.01,
    "high" : 1.81,
    "low" : 1.77,
    "high52" : 7.05,
    "low52" : 1.34
  },
  "MRD" : 
  {
    "ticker" : "MRD",
    "name" : "Memorial Resource Development Corp",
    "price" : 16.01,
    "change" : 0.22,
    "high" : 16.04,
    "low" : 15.56,
    "high52" : 20.25,
    "low52" : 8.3
  },
  "MENT" : 
  {
    "ticker" : "MENT",
    "name" : "Mentor Graphics Corp",
    "price" : 23.61,
    "change" : 0.1,
    "high" : 23.65,
    "low" : 22.49,
    "high52" : 28.09,
    "low52" : 16.1
  },
  "MTSL" : 
  {
    "ticker" : "MTSL",
    "name" : "MER Telemanagement Solutions Ltd.",
    "price" : 1.1,
    "change" : -0.14,
    "high" : 1.19,
    "low" : 1.06,
    "high52" : 1.45,
    "low52" : 0.69
  },
  "MELI" : 
  {
    "ticker" : "MELI",
    "name" : "Mercadolibre Inc",
    "price" : 179.29,
    "change" : 0.06,
    "high" : 179.29,
    "low" : 175.44,
    "high52" : 188.58,
    "low52" : 84.19
  },
  "MBWM" : 
  {
    "ticker" : "MBWM",
    "name" : "Mercantile Bank Corp.",
    "price" : 26.63,
    "change" : -0.03,
    "high" : 26.78,
    "low" : 26.28,
    "high52" : 27.3,
    "low52" : 19.27
  },
  "MERC" : 
  {
    "ticker" : "MERC",
    "name" : "Mercer International Inc.",
    "price" : 8.41,
    "change" : 0,
    "high" : 8.49,
    "low" : 8.28,
    "high52" : 11.68,
    "low52" : 5.95
  },
  "MBVT" : 
  {
    "ticker" : "MBVT",
    "name" : "Merchants Bancshares,Inc.",
    "price" : 33.15,
    "change" : 0.03,
    "high" : 33.7,
    "low" : 33,
    "high52" : 34,
    "low52" : 27
  },
  "MRCY" : 
  {
    "ticker" : "MRCY",
    "name" : "Mercury Systems Inc",
    "price" : 22.36,
    "change" : -0.09,
    "high" : 22.62,
    "low" : 22.29,
    "high52" : 26.37,
    "low52" : 15.14
  },
  "EBSB" : 
  {
    "ticker" : "EBSB",
    "name" : "Meridian Bancorp, Inc.",
    "price" : 15.36,
    "change" : 0.02,
    "high" : 15.4,
    "low" : 15.23,
    "high52" : 15.77,
    "low52" : 12.28
  },
  "VIVO" : 
  {
    "ticker" : "VIVO",
    "name" : "Meridian Bioscience, Inc.",
    "price" : 19.24,
    "change" : 0.19,
    "high" : 19.35,
    "low" : 18.82,
    "high52" : 21.49,
    "low52" : 16.6
  },
  "MMSI" : 
  {
    "ticker" : "MMSI",
    "name" : "Merit Medical Systems, Inc.",
    "price" : 24.41,
    "change" : 0.2,
    "high" : 24.44,
    "low" : 23.96,
    "high52" : 25.5,
    "low52" : 15.47
  },
  "MACK" : 
  {
    "ticker" : "MACK",
    "name" : "Merrimack Pharmaceuticals Inc",
    "price" : 4.62,
    "change" : 0.17,
    "high" : 4.67,
    "low" : 4.39,
    "high52" : 10.89,
    "low52" : 4.39
  },
  "MSLI" : 
  {
    "ticker" : "MSLI",
    "name" : "Merus Labs International Inc (USA)",
    "price" : 1,
    "change" : 0.01,
    "high" : 1,
    "low" : 0.98,
    "high52" : 1.9,
    "low52" : 0.92
  },
  "MRUS" : 
  {
    "ticker" : "MRUS",
    "name" : "Merus NV",
    "price" : 9.88,
    "change" : -0.1,
    "high" : 9.98,
    "low" : 9.5,
    "high52" : 10.89,
    "low52" : 7.26
  },
  "MLAB" : 
  {
    "ticker" : "MLAB",
    "name" : "Mesa Laboratories, Inc.",
    "price" : 115.64,
    "change" : 0.25,
    "high" : 115.67,
    "low" : 107.98,
    "high52" : 131.88,
    "low52" : 77
  },
  "MESO" : 
  {
    "ticker" : "MESO",
    "name" : "Mesoblast limited (ADR)",
    "price" : 4.53,
    "change" : -0.08,
    "high" : 4.59,
    "low" : 4.42,
    "high52" : 13,
    "low52" : 3.5
  },
  "CASH" : 
  {
    "ticker" : "CASH",
    "name" : "Meta Financial Group Inc.",
    "price" : 61.45,
    "change" : 0.23,
    "high" : 61.52,
    "low" : 60.6,
    "high52" : 62.62,
    "low52" : 36.22
  },
  "MBLX" : 
  {
    "ticker" : "MBLX",
    "name" : "Metabolix, Inc.",
    "price" : 0.32,
    "change" : 0,
    "high" : 0.36,
    "low" : 0.32,
    "high52" : 3.98,
    "low52" : 0.32
  },
  "MEOH" : 
  {
    "ticker" : "MEOH",
    "name" : "Methanex Corporation (USA)",
    "price" : 30.69,
    "change" : 0.04,
    "high" : 30.8,
    "low" : 30.03,
    "high52" : 44.95,
    "low52" : 22.73
  },
  "MFRI" : 
  {
    "ticker" : "MFRI",
    "name" : "MFRI, Inc.",
    "price" : 7.8,
    "change" : 0.06,
    "high" : 7.87,
    "low" : 7.63,
    "high52" : 8.37,
    "low52" : 4.48
  },
  "MGCD" : 
  {
    "ticker" : "MGCD",
    "name" : "MGC Diagnostics Corp",
    "price" : 7.09,
    "change" : -0.04,
    "high" : 7.2,
    "low" : 6.85,
    "high52" : 7.87,
    "low52" : 5.2
  },
  "MGEE" : 
  {
    "ticker" : "MGEE",
    "name" : "MGE Energy, Inc.",
    "price" : 55.42,
    "change" : 1.53,
    "high" : 55.43,
    "low" : 54.1,
    "high52" : 57.48,
    "low52" : 38.3
  },
  "MGPI" : 
  {
    "ticker" : "MGPI",
    "name" : "MGP Ingredients Inc",
    "price" : 38.89,
    "change" : 0.59,
    "high" : 39.2,
    "low" : 38.24,
    "high52" : 44.25,
    "low52" : 15
  },
  "MCHP" : 
  {
    "ticker" : "MCHP",
    "name" : "Microchip Technology Inc.",
    "price" : 59.93,
    "change" : 1.41,
    "high" : 59.96,
    "low" : 58.15,
    "high52" : 63.11,
    "low52" : 39.01
  },
  "MU" : 
  {
    "ticker" : "MU",
    "name" : "Micron Technology, Inc.",
    "price" : 17.15,
    "change" : 0.34,
    "high" : 17.19,
    "low" : 16.37,
    "high52" : 19.3,
    "low52" : 9.31
  },
  "MICT" : 
  {
    "ticker" : "MICT",
    "name" : "Micronet Enertec Technologies Inc",
    "price" : 1.84,
    "change" : 0.07,
    "high" : 1.84,
    "low" : 1.8,
    "high52" : 3.19,
    "low52" : 1.51
  },
  "MICTW" : 
  {
    "ticker" : "MICTW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MSCC" : 
  {
    "ticker" : "MSCC",
    "name" : "Microsemi Corporation",
    "price" : 39.88,
    "change" : 0.87,
    "high" : 39.89,
    "low" : 38.63,
    "high52" : 40.86,
    "low52" : 28.91
  },
  "MSFT" : 
  {
    "ticker" : "MSFT",
    "name" : "Microsoft Corporation",
    "price" : 57.13,
    "change" : 0.92,
    "high" : 57.13,
    "low" : 55.61,
    "high52" : 58.7,
    "low52" : 42.86
  },
  "MSTR" : 
  {
    "ticker" : "MSTR",
    "name" : "MicroStrategy Incorporated",
    "price" : 172.53,
    "change" : 1.83,
    "high" : 172.73,
    "low" : 168.21,
    "high52" : 214.58,
    "low52" : 141.01
  },
  "MVIS" : 
  {
    "ticker" : "MVIS",
    "name" : "Microvision, Inc.",
    "price" : 1.4,
    "change" : 0,
    "high" : 1.49,
    "low" : 1.38,
    "high52" : 3.54,
    "low52" : 1.33
  },
  "MPB" : 
  {
    "ticker" : "MPB",
    "name" : "Mid Penn Bancorp, Inc.",
    "price" : 18.96,
    "change" : 0.15,
    "high" : 18.96,
    "low" : 18.87,
    "high52" : 19.1,
    "low52" : 14.65
  },
  "MTP" : 
  {
    "ticker" : "MTP",
    "name" : "MLP & Strategic Equity Fund Inc",
    "price" : 18.34,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 18.59,
    "low52" : 14.25
  },
  "MCEP" : 
  {
    "ticker" : "MCEP",
    "name" : "Mid-Con Energy Partners LP",
    "price" : 2.8,
    "change" : 0.05,
    "high" : 2.87,
    "low" : 2.61,
    "high52" : 4.05,
    "low52" : 0.72
  },
  "MBRG" : 
  {
    "ticker" : "MBRG",
    "name" : "Middleburg Financial Corp.",
    "price" : 27.35,
    "change" : -0.05,
    "high" : 27.42,
    "low" : 27.22,
    "high52" : 29.24,
    "low52" : 16.6
  },
  "MBCN" : 
  {
    "ticker" : "MBCN",
    "name" : "Middlefield Banc Corp",
    "price" : 33.65,
    "change" : -0.5,
    "high" : 34.02,
    "low" : 32.87,
    "high52" : 34.75,
    "low52" : 27.37
  },
  "MSEX" : 
  {
    "ticker" : "MSEX",
    "name" : "Middlesex Water Company",
    "price" : 33.71,
    "change" : 0.41,
    "high" : 33.88,
    "low" : 33,
    "high52" : 44.11,
    "low52" : 22.17
  },
  "MSBI" : 
  {
    "ticker" : "MSBI",
    "name" : "Midland States Bancorp Inc",
    "price" : 25.15,
    "change" : 0.05,
    "high" : 25.49,
    "low" : 24.94,
    "high52" : 25.49,
    "low52" : 20.8
  },
  "MOFG" : 
  {
    "ticker" : "MOFG",
    "name" : "MidWestOne Financial Group, Inc.",
    "price" : 29.8,
    "change" : -0.01,
    "high" : 29.91,
    "low" : 29.56,
    "high52" : 32.52,
    "low52" : 24.71
  },
  "MIME" : 
  {
    "ticker" : "MIME",
    "name" : "Mimecast Ltd",
    "price" : 17.25,
    "change" : 0.1,
    "high" : 17.29,
    "low" : 16.07,
    "high52" : 18.15,
    "low52" : 6.01
  },
  "MDXG" : 
  {
    "ticker" : "MDXG",
    "name" : "MiMedx Group Inc",
    "price" : 8.57,
    "change" : 0.28,
    "high" : 8.6,
    "low" : 8.04,
    "high52" : 11.74,
    "low52" : 6.64
  },
  "MNDO" : 
  {
    "ticker" : "MNDO",
    "name" : "MIND C.T.I. Ltd.",
    "price" : 2.16,
    "change" : 0,
    "high" : 2.16,
    "low" : 2.14,
    "high52" : 2.84,
    "low52" : 1.96
  },
  "MB" : 
  {
    "ticker" : "MB",
    "name" : "MINDBODY Inc",
    "price" : 17.16,
    "change" : 0.13,
    "high" : 17.17,
    "low" : 16.97,
    "high52" : 19.32,
    "low52" : 9.2
  },
  "NERV" : 
  {
    "ticker" : "NERV",
    "name" : "Minerva Neurosciences Inc",
    "price" : 13.08,
    "change" : 0.11,
    "high" : 13.15,
    "low" : 12.2,
    "high52" : 15.84,
    "low52" : 3.45
  },
  "MRTX" : 
  {
    "ticker" : "MRTX",
    "name" : "Mirati Therapeutics, Inc.",
    "price" : 5,
    "change" : 0,
    "high" : 5.06,
    "low" : 4.93,
    "high52" : 52,
    "low52" : 4.4
  },
  "MIRN" : 
  {
    "ticker" : "MIRN",
    "name" : "Mirna Therapeutics Inc",
    "price" : 2.48,
    "change" : 0,
    "high" : 2.58,
    "low" : 2.4,
    "high52" : 11.01,
    "low52" : 2.38
  },
  "MSON" : 
  {
    "ticker" : "MSON",
    "name" : "Misonix, Inc.",
    "price" : 6.2,
    "change" : -0.45,
    "high" : 6.5,
    "low" : 5.9,
    "high52" : 12,
    "low52" : 3.83
  },
  "MIND" : 
  {
    "ticker" : "MIND",
    "name" : "Mitcham Industries, Inc.",
    "price" : 3.21,
    "change" : 0.02,
    "high" : 3.54,
    "low" : 3.13,
    "high52" : 5,
    "low52" : 2.24
  },
  "MINDP" : 
  {
    "ticker" : "MINDP",
    "name" : "Mitcham Industries, Inc. - Series A 9.00% Series A Cumulative Preferred Stock",
    "price" : 23.89,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 24.99,
    "low52" : 22.21
  },
  "MITK" : 
  {
    "ticker" : "MITK",
    "name" : "Mitek Systems, Inc.",
    "price" : 8.05,
    "change" : 0.27,
    "high" : 8.07,
    "low" : 7.49,
    "high52" : 9.49,
    "low52" : 3.01
  },
  "MITL" : 
  {
    "ticker" : "MITL",
    "name" : "Mitel Networks Corp",
    "price" : 7.3,
    "change" : 0.09,
    "high" : 7.31,
    "low" : 7.07,
    "high52" : 8.9,
    "low52" : 5.81
  },
  "MKSI" : 
  {
    "ticker" : "MKSI",
    "name" : "MKS Instruments, Inc.",
    "price" : 46.91,
    "change" : 0.47,
    "high" : 47.19,
    "low" : 45.85,
    "high52" : 54.72,
    "low52" : 29
  },
  "MMAC" : 
  {
    "ticker" : "MMAC",
    "name" : "MMA Capital Management LLC",
    "price" : 18.27,
    "change" : -0.18,
    "high" : 18.32,
    "low" : 18.25,
    "high52" : 19.25,
    "low52" : 12.21
  },
  "MINI" : 
  {
    "ticker" : "MINI",
    "name" : "Mobile Mini Inc",
    "price" : 30.18,
    "change" : 0.2,
    "high" : 30.24,
    "low" : 29.52,
    "high52" : 38.13,
    "low52" : 24.13
  },
  "MOBL" : 
  {
    "ticker" : "MOBL",
    "name" : "Mobileiron Inc",
    "price" : 2.94,
    "change" : 0.04,
    "high" : 2.96,
    "low" : 2.84,
    "high52" : 4.78,
    "low52" : 2.78
  },
  "MOCO" : 
  {
    "ticker" : "MOCO",
    "name" : "MOCON, Inc.",
    "price" : 15.7,
    "change" : 0.03,
    "high" : 15.98,
    "low" : 15.21,
    "high52" : 17,
    "low52" : 13
  },
  "MDSY" : 
  {
    "ticker" : "MDSY",
    "name" : "Modsys International Ltd",
    "price" : 1.25,
    "change" : -0.07,
    "high" : 1.25,
    "low" : 1.25,
    "high52" : 2.43,
    "low52" : 0.84
  },
  "MLNK" : 
  {
    "ticker" : "MLNK",
    "name" : "ModusLink Global Solutions, Inc.",
    "price" : 1.37,
    "change" : 0.04,
    "high" : 1.43,
    "low" : 1.31,
    "high52" : 3.19,
    "low52" : 1.05
  },
  "MBRX" : 
  {
    "ticker" : "MBRX",
    "name" : "Moleculin Biotech Inc",
    "price" : 6.46,
    "change" : -0.12,
    "high" : 6.62,
    "low" : 6.35,
    "high52" : 9.58,
    "low52" : 5.63
  },
  "MNTA" : 
  {
    "ticker" : "MNTA",
    "name" : "Momenta Pharmaceuticals, Inc.",
    "price" : 11.65,
    "change" : 0.16,
    "high" : 11.66,
    "low" : 11.18,
    "high52" : 19.18,
    "low52" : 7.86
  },
  "MOMO" : 
  {
    "ticker" : "MOMO",
    "name" : "Momo Inc (ADR)",
    "price" : 23.89,
    "change" : 2.23,
    "high" : 23.95,
    "low" : 20.15,
    "high52" : 25.62,
    "low52" : 6.72
  },
  "MCRI" : 
  {
    "ticker" : "MCRI",
    "name" : "Monarch Casino & Resort, Inc.",
    "price" : 23.58,
    "change" : 0.27,
    "high" : 23.63,
    "low" : 23.2,
    "high52" : 24.5,
    "low52" : 16.72
  },
  "MDLZ" : 
  {
    "ticker" : "MDLZ",
    "name" : "Mondelez International Inc",
    "price" : 43.48,
    "change" : 1.39,
    "high" : 43.51,
    "low" : 41.96,
    "high52" : 47.42,
    "low52" : 35.88
  },
  "MGI" : 
  {
    "ticker" : "MGI",
    "name" : "Moneygram International Inc",
    "price" : 7.09,
    "change" : 0.18,
    "high" : 7.11,
    "low" : 6.76,
    "high52" : 10.92,
    "low52" : 4.68
  },
  "MPWR" : 
  {
    "ticker" : "MPWR",
    "name" : "Monolithic Power Systems, Inc.",
    "price" : 74.95,
    "change" : 1.53,
    "high" : 75.09,
    "low" : 71.6,
    "high52" : 78.45,
    "low52" : 47.94
  },
  "TYPE" : 
  {
    "ticker" : "TYPE",
    "name" : "Monotype Imaging Holdings Inc.",
    "price" : 20.79,
    "change" : 0.33,
    "high" : 20.8,
    "low" : 20.39,
    "high52" : 27.76,
    "low52" : 17.31
  },
  "MNRO" : 
  {
    "ticker" : "MNRO",
    "name" : "Monro Muffler Brake Inc",
    "price" : 58.17,
    "change" : 0.9,
    "high" : 58.26,
    "low" : 56.61,
    "high52" : 77,
    "low52" : 55.24
  },
  "MRCC" : 
  {
    "ticker" : "MRCC",
    "name" : "Monroe Capital Corp",
    "price" : 15.9,
    "change" : -0.05,
    "high" : 15.98,
    "low" : 15.7,
    "high52" : 16.37,
    "low52" : 10.02
  },
  "MNST" : 
  {
    "ticker" : "MNST",
    "name" : "Monster Beverage Corporation",
    "price" : 148.1,
    "change" : 0.55,
    "high" : 149.18,
    "low" : 146.31,
    "high52" : 166.5,
    "low52" : 113.08
  },
  "MSDI" : 
  {
    "ticker" : "MSDI",
    "name" : "Monster Digital Inc",
    "price" : 2.4,
    "change" : 0,
    "high" : 2.45,
    "low" : 2.3,
    "high52" : 4.15,
    "low52" : 2.3
  },
  "MSDIW" : 
  {
    "ticker" : "MSDIW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MHGC" : 
  {
    "ticker" : "MHGC",
    "name" : "Morgans Hotel Group Co.",
    "price" : 1.84,
    "change" : -0.02,
    "high" : 1.9,
    "low" : 1.81,
    "high52" : 4.35,
    "low52" : 0.79
  },
  "MORN" : 
  {
    "ticker" : "MORN",
    "name" : "Morningstar, Inc.",
    "price" : 81.5,
    "change" : -0.08,
    "high" : 81.6,
    "low" : 80.68,
    "high52" : 89.44,
    "low52" : 74.78
  },
  "MOSY" : 
  {
    "ticker" : "MOSY",
    "name" : "MoSys Inc.",
    "price" : 0.75,
    "change" : -0.03,
    "high" : 0.78,
    "low" : 0.69,
    "high52" : 1.66,
    "low52" : 0.3
  },
  "MTFB" : 
  {
    "ticker" : "MTFB",
    "name" : "Motif Bio plc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MPAA" : 
  {
    "ticker" : "MPAA",
    "name" : "Motorcar Parts of America, Inc.",
    "price" : 28.55,
    "change" : 0.57,
    "high" : 28.72,
    "low" : 27.94,
    "high52" : 41.03,
    "low52" : 25.5
  },
  "MDM" : 
  {
    "ticker" : "MDM",
    "name" : "Mountain Province Diamonds, Inc.",
    "price" : 5.2,
    "change" : -0.1,
    "high" : 5.35,
    "low" : 5.16,
    "high52" : 5.5,
    "low52" : 2.47
  },
  "MRIC" : 
  {
    "ticker" : "MRIC",
    "name" : "MRI Interventions Inc",
    "price" : 6,
    "change" : -0.64,
    "high" : 6.74,
    "low" : 6,
    "high52" : 28.56,
    "low52" : 4
  },
  "MRVC" : 
  {
    "ticker" : "MRVC",
    "name" : "MRV Communications, Inc.",
    "price" : 12.29,
    "change" : -0.08,
    "high" : 12.4,
    "low" : 12.27,
    "high52" : 19,
    "low52" : 8.75
  },
  "MSBF" : 
  {
    "ticker" : "MSBF",
    "name" : "MSB Financial Corp.",
    "price" : 13.54,
    "change" : 0.06,
    "high" : 13.54,
    "low" : 13.49,
    "high52" : 13.95,
    "low52" : 11.21
  },
  "MSG" : 
  {
    "ticker" : "MSG",
    "name" : "Madison Square Garden Co",
    "price" : 173.54,
    "change" : -1.52,
    "high" : 174.38,
    "low" : 172.6,
    "high52" : 188.8,
    "low52" : 139.1
  },
  "MTSC" : 
  {
    "ticker" : "MTSC",
    "name" : "MTS Systems Corporation",
    "price" : 47.1,
    "change" : -0.58,
    "high" : 48.35,
    "low" : 46.82,
    "high52" : 68.28,
    "low52" : 41.68
  },
  "LABL" : 
  {
    "ticker" : "LABL",
    "name" : "Multi-Color Corporation",
    "price" : 68.37,
    "change" : 0.39,
    "high" : 68.75,
    "low" : 66.81,
    "high52" : 80.24,
    "low52" : 40.15
  },
  "MFSF" : 
  {
    "ticker" : "MFSF",
    "name" : "MutualFirst Financial, Inc.",
    "price" : 27.45,
    "change" : 0.01,
    "high" : 27.45,
    "low" : 26.47,
    "high52" : 28.99,
    "low52" : 21.2
  },
  "MYSZ" : 
  {
    "ticker" : "MYSZ",
    "name" : "My Size Inc",
    "price" : 1210,
    "change" : 20,
    "high" : 1210,
    "low" : 1190,
    "high52" : 1210,
    "low52" : 11.6
  },
  "MYL" : 
  {
    "ticker" : "MYL",
    "name" : "Mylan NV",
    "price" : 41.52,
    "change" : 1.63,
    "high" : 41.57,
    "low" : 40,
    "high52" : 55.51,
    "low52" : 37.59
  },
  "MYOK" : 
  {
    "ticker" : "MYOK",
    "name" : "Myokardia Inc",
    "price" : 20.24,
    "change" : 0.19,
    "high" : 20.4,
    "low" : 19.76,
    "high52" : 22.83,
    "low52" : 6.24
  },
  "MYOS" : 
  {
    "ticker" : "MYOS",
    "name" : "MYOS RENS Technology Inc",
    "price" : 1.63,
    "change" : -0.01,
    "high" : 1.7,
    "low" : 1.6,
    "high52" : 4.4,
    "low52" : 1.23
  },
  "MYRG" : 
  {
    "ticker" : "MYRG",
    "name" : "MYR Group Inc",
    "price" : 28.35,
    "change" : -0.04,
    "high" : 28.82,
    "low" : 28.21,
    "high52" : 29.85,
    "low52" : 17.77
  },
  "MYGN" : 
  {
    "ticker" : "MYGN",
    "name" : "Myriad Genetics, Inc.",
    "price" : 20.74,
    "change" : 0.44,
    "high" : 20.83,
    "low" : 20.01,
    "high52" : 46.24,
    "low52" : 19.1
  },
  "NBRV" : 
  {
    "ticker" : "NBRV",
    "name" : "Nabriva Therapeutics AG - ADR",
    "price" : 8.05,
    "change" : -0.39,
    "high" : 8.42,
    "low" : 7.47,
    "high52" : 17.48,
    "low52" : 6.61
  },
  "NAKD" : 
  {
    "ticker" : "NAKD",
    "name" : "Naked Brand Group Inc",
    "price" : 1.63,
    "change" : -0.15,
    "high" : 1.77,
    "low" : 1.62,
    "high52" : 4.97,
    "low52" : 1.35
  },
  "NNDM" : 
  {
    "ticker" : "NNDM",
    "name" : "Nano Dimension Ltd - ADR",
    "price" : 7.32,
    "change" : 0.06,
    "high" : 7.34,
    "low" : 7.3,
    "high52" : 9.99,
    "low52" : 6.21
  },
  "NANO" : 
  {
    "ticker" : "NANO",
    "name" : "Nanometrics Incorporated",
    "price" : 20.83,
    "change" : 0.35,
    "high" : 20.86,
    "low" : 20.16,
    "high52" : 22.73,
    "low52" : 11.91
  },
  "NSTG" : 
  {
    "ticker" : "NSTG",
    "name" : "NanoString Technologies Inc",
    "price" : 16.28,
    "change" : -0.32,
    "high" : 16.77,
    "low" : 16.2,
    "high52" : 19.81,
    "low52" : 11.3
  },
  "NH" : 
  {
    "ticker" : "NH",
    "name" : "NantHealth Inc",
    "price" : 13.22,
    "change" : 0.04,
    "high" : 13.25,
    "low" : 13,
    "high52" : 21,
    "low52" : 9.79
  },
  "NK" : 
  {
    "ticker" : "NK",
    "name" : "Nantkwest Inc",
    "price" : 8.8,
    "change" : 0.51,
    "high" : 8.81,
    "low" : 8.15,
    "high52" : 19.87,
    "low52" : 5.43
  },
  "NSSC" : 
  {
    "ticker" : "NSSC",
    "name" : "Napco Security Technologies Inc",
    "price" : 6.66,
    "change" : 0.04,
    "high" : 6.77,
    "low" : 6.52,
    "high52" : 7.75,
    "low52" : 5.05
  },
  "NDAQ" : 
  {
    "ticker" : "NDAQ",
    "name" : "Nasdaq Inc",
    "price" : 69.42,
    "change" : 0.44,
    "high" : 69.43,
    "low" : 68.22,
    "high52" : 71.92,
    "low52" : 49.89
  },
  "NTRA" : 
  {
    "ticker" : "NTRA",
    "name" : "Natera Inc",
    "price" : 10.26,
    "change" : 0.26,
    "high" : 10.28,
    "low" : 9.95,
    "high52" : 16.79,
    "low52" : 6.52
  },
  "NATH" : 
  {
    "ticker" : "NATH",
    "name" : "Nathan's Famous, Inc.",
    "price" : 48.73,
    "change" : -0.67,
    "high" : 49.4,
    "low" : 47.29,
    "high52" : 56.1,
    "low52" : 32.62
  },
  "NAUH" : 
  {
    "ticker" : "NAUH",
    "name" : "National American University Holdngs Inc",
    "price" : 2.09,
    "change" : -0.07,
    "high" : 2.16,
    "low" : 2.03,
    "high52" : 3.09,
    "low52" : 1.2
  },
  "NKSH" : 
  {
    "ticker" : "NKSH",
    "name" : "National Bankshares Inc.",
    "price" : 34.97,
    "change" : -0.01,
    "high" : 34.97,
    "low" : 34.9,
    "high52" : 37.1,
    "low52" : 30.2
  },
  "FIZZ" : 
  {
    "ticker" : "FIZZ",
    "name" : "National Beverage Corp.",
    "price" : 52.5,
    "change" : 2.86,
    "high" : 52.85,
    "low" : 49.16,
    "high52" : 64.73,
    "low52" : 27.27
  },
  "NCMI" : 
  {
    "ticker" : "NCMI",
    "name" : "National CineMedia, Inc.",
    "price" : 14.79,
    "change" : 0.28,
    "high" : 14.81,
    "low" : 14.48,
    "high52" : 16.33,
    "low52" : 12.85
  },
  "NCOM" : 
  {
    "ticker" : "NCOM",
    "name" : "National Commerce Corp",
    "price" : 27.24,
    "change" : -1.22,
    "high" : 28.28,
    "low" : 27.24,
    "high52" : 28.74,
    "low52" : 20.5
  },
  "NGHC" : 
  {
    "ticker" : "NGHC",
    "name" : "National General Holdings Corp",
    "price" : 21.88,
    "change" : 0.02,
    "high" : 21.9,
    "low" : 21.58,
    "high52" : 22.98,
    "low52" : 18.04
  },
  "NGHCN" : 
  {
    "ticker" : "NGHCN",
    "name" : "National General Holdings Corp - Depositary Shares, each representing 1/40th of a share of 7.50% Non-Cumulative Preferred Stock, Series C",
    "price" : 25.68,
    "change" : 0,
    "high" : 25.77,
    "low" : 25.58,
    "high52" : 26.31,
    "low52" : 24.82
  },
  "NGHCO" : 
  {
    "ticker" : "NGHCO",
    "name" : "National General Holdings Corp - Depositary Shares",
    "price" : 26.09,
    "change" : 0.2,
    "high" : 26.1,
    "low" : 25.87,
    "high52" : 26.96,
    "low52" : 23.91
  },
  "NGHCP" : 
  {
    "ticker" : "NGHCP",
    "name" : "National General Holdings Corp",
    "price" : 25.94,
    "change" : -0.01,
    "high" : 25.94,
    "low" : 25.76,
    "high52" : 26.4,
    "low52" : 24.18
  },
  "NGHCZ" : 
  {
    "ticker" : "NGHCZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NHLD" : 
  {
    "ticker" : "NHLD",
    "name" : "National Holdings Corporation",
    "price" : 3.23,
    "change" : 0.01,
    "high" : 3.23,
    "low" : 3.17,
    "high52" : 3.33,
    "low52" : 1.36
  },
  "NATI" : 
  {
    "ticker" : "NATI",
    "name" : "National Instruments Corp",
    "price" : 27.27,
    "change" : 0.33,
    "high" : 27.27,
    "low" : 26.81,
    "high52" : 31.71,
    "low52" : 25.9
  },
  "NATL" : 
  {
    "ticker" : "NATL",
    "name" : "National Interstate Corporation",
    "price" : 32.5,
    "change" : 0.15,
    "high" : 32.6,
    "low" : 32.39,
    "high52" : 34.49,
    "low52" : 21.15
  },
  "NRCIA" : 
  {
    "ticker" : "NRCIA",
    "name" : "National Research Corp",
    "price" : 15.62,
    "change" : 0.02,
    "high" : 15.71,
    "low" : 15.48,
    "high52" : 17.42,
    "low52" : 11.2
  },
  "NRCIB" : 
  {
    "ticker" : "NRCIB",
    "name" : "National Research Corporation",
    "price" : 33.57,
    "change" : -0.33,
    "high" : 34,
    "low" : 33.05,
    "high52" : 44.6,
    "low52" : 31.36
  },
  "NSEC" : 
  {
    "ticker" : "NSEC",
    "name" : "National Security Group Inc",
    "price" : 19.9,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 20.84,
    "low52" : 12.83
  },
  "NWLI" : 
  {
    "ticker" : "NWLI",
    "name" : "National Western Life Group, Inc.",
    "price" : 204.22,
    "change" : -0.07,
    "high" : 206.59,
    "low" : 204.21,
    "high52" : 269,
    "low52" : 184.6
  },
  "NAII" : 
  {
    "ticker" : "NAII",
    "name" : "Natural Alternatives International, Inc.",
    "price" : 10.6,
    "change" : 0.03,
    "high" : 10.61,
    "low" : 10.22,
    "high52" : 14.5,
    "low52" : 5.4
  },
  "NHTC" : 
  {
    "ticker" : "NHTC",
    "name" : "Natural Health Trends Corp.",
    "price" : 28.01,
    "change" : -0.9,
    "high" : 28.63,
    "low" : 27.4,
    "high52" : 55.45,
    "low52" : 15.9
  },
  "NATR" : 
  {
    "ticker" : "NATR",
    "name" : "Nature's Sunshine Prod.",
    "price" : 14.32,
    "change" : -0.47,
    "high" : 14.94,
    "low" : 14.32,
    "high52" : 14.97,
    "low52" : 7.15
  },
  "BABY" : 
  {
    "ticker" : "BABY",
    "name" : "Natus Medical Inc",
    "price" : 40.85,
    "change" : -0.15,
    "high" : 41.02,
    "low" : 40.25,
    "high52" : 51.05,
    "low52" : 29.54
  },
  "NAVI" : 
  {
    "ticker" : "NAVI",
    "name" : "Navient Corp",
    "price" : 14.52,
    "change" : 0.29,
    "high" : 14.52,
    "low" : 13.93,
    "high52" : 14.82,
    "low52" : 8.2
  },
  "NBCP" : 
  {
    "ticker" : "NBCP",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NBTB" : 
  {
    "ticker" : "NBTB",
    "name" : "NBT Bancorp Inc.",
    "price" : 32.15,
    "change" : 0.01,
    "high" : 32.3,
    "low" : 31.77,
    "high52" : 32.7,
    "low52" : 23.81
  },
  "NCIT" : 
  {
    "ticker" : "NCIT",
    "name" : "NCI Inc",
    "price" : 11.5,
    "change" : -0.13,
    "high" : 11.53,
    "low" : 11.36,
    "high52" : 17.18,
    "low52" : 11.1
  },
  "NKTR" : 
  {
    "ticker" : "NKTR",
    "name" : "Nektar Therapeutics",
    "price" : 19.13,
    "change" : 0.47,
    "high" : 19.14,
    "low" : 18.58,
    "high52" : 19.98,
    "low52" : 9.92
  },
  "NEOG" : 
  {
    "ticker" : "NEOG",
    "name" : "Neogen Corporation",
    "price" : 57.08,
    "change" : 0.71,
    "high" : 57.37,
    "low" : 55.92,
    "high52" : 61.24,
    "low52" : 43
  },
  "NEO" : 
  {
    "ticker" : "NEO",
    "name" : "NeoGenomics, Inc.",
    "price" : 8.2,
    "change" : 0.01,
    "high" : 8.26,
    "low" : 8.08,
    "high52" : 9.54,
    "low52" : 5.49
  },
  "NEON" : 
  {
    "ticker" : "NEON",
    "name" : "Neonode, Inc",
    "price" : 1.25,
    "change" : -0.05,
    "high" : 1.3,
    "low" : 1.22,
    "high52" : 3.23,
    "low52" : 1.04
  },
  "NEOS" : 
  {
    "ticker" : "NEOS",
    "name" : "Neos Therapeutics Inc",
    "price" : 7.84,
    "change" : 0.24,
    "high" : 7.85,
    "low" : 7.34,
    "high52" : 24.47,
    "low52" : 6.33
  },
  "NEOT" : 
  {
    "ticker" : "NEOT",
    "name" : "Neothetics Inc",
    "price" : 1.12,
    "change" : 0.02,
    "high" : 1.12,
    "low" : 1.1,
    "high52" : 12.99,
    "low52" : 0.53
  },
  "NVCN" : 
  {
    "ticker" : "NVCN",
    "name" : "Neovasc Inc (US)",
    "price" : 0.57,
    "change" : -0.01,
    "high" : 0.6,
    "low" : 0.56,
    "high52" : 6.57,
    "low52" : 0.37
  },
  "NEPT" : 
  {
    "ticker" : "NEPT",
    "name" : "Neptune Technologies & Bioressources-Ord",
    "price" : 0.98,
    "change" : -0.03,
    "high" : 1,
    "low" : 0.97,
    "high52" : 1.3,
    "low52" : 0.86
  },
  "UEPS" : 
  {
    "ticker" : "UEPS",
    "name" : "Net 1 UEPS Technologies Inc",
    "price" : 9.72,
    "change" : -0.03,
    "high" : 9.72,
    "low" : 9.2,
    "high52" : 18.77,
    "low52" : 8.44
  },
  "NETE" : 
  {
    "ticker" : "NETE",
    "name" : "Net Element International Inc",
    "price" : 1.1,
    "change" : -0.12,
    "high" : 1.22,
    "low" : 1.03,
    "high52" : 4.6,
    "low52" : 0.5
  },
  "NTAP" : 
  {
    "ticker" : "NTAP",
    "name" : "NetApp Inc.",
    "price" : 35.02,
    "change" : 0.75,
    "high" : 35.05,
    "low" : 33.88,
    "high52" : 35.68,
    "low52" : 20.66
  },
  "NTES" : 
  {
    "ticker" : "NTES",
    "name" : "NetEase Inc (ADR)",
    "price" : 229.24,
    "change" : 16.07,
    "high" : 229.6,
    "low" : 208.02,
    "high52" : 229.6,
    "low52" : 110.65
  },
  "NFLX" : 
  {
    "ticker" : "NFLX",
    "name" : "Netflix, Inc.",
    "price" : 98.99,
    "change" : 2.49,
    "high" : 98.99,
    "low" : 95.71,
    "high52" : 133.27,
    "low52" : 79.95
  },
  "NTGR" : 
  {
    "ticker" : "NTGR",
    "name" : "NetGear, Inc.",
    "price" : 56.79,
    "change" : -0.27,
    "high" : 56.98,
    "low" : 56.2,
    "high52" : 58.04,
    "low52" : 28.52
  },
  "NLST" : 
  {
    "ticker" : "NLST",
    "name" : "Netlist, Inc.",
    "price" : 1.52,
    "change" : -0.04,
    "high" : 1.58,
    "low" : 1.48,
    "high52" : 2.19,
    "low52" : 0.28
  },
  "NTCT" : 
  {
    "ticker" : "NTCT",
    "name" : "NetScout Systems, Inc.",
    "price" : 28.3,
    "change" : 0.12,
    "high" : 28.39,
    "low" : 27.75,
    "high52" : 40.28,
    "low52" : 18.77
  },
  "NTWK" : 
  {
    "ticker" : "NTWK",
    "name" : "NetSol Technologies Inc.",
    "price" : 6.03,
    "change" : 0.03,
    "high" : 6.09,
    "low" : 5.93,
    "high52" : 9.5,
    "low52" : 4.75
  },
  "CUR" : 
  {
    "ticker" : "CUR",
    "name" : "Neuralstem, Inc.",
    "price" : 0.3,
    "change" : 0.02,
    "high" : 0.35,
    "low" : 0.29,
    "high52" : 1.96,
    "low52" : 0.19
  },
  "NBIX" : 
  {
    "ticker" : "NBIX",
    "name" : "Neurocrine Biosciences, Inc.",
    "price" : 50.67,
    "change" : 1.48,
    "high" : 50.68,
    "low" : 48.56,
    "high52" : 58.46,
    "low52" : 31.25
  },
  "NDRM" : 
  {
    "ticker" : "NDRM",
    "name" : "Neuroderm Ltd",
    "price" : 16.73,
    "change" : -0.19,
    "high" : 17.19,
    "low" : 16.51,
    "high52" : 24.34,
    "low52" : 11.76
  },
  "NURO" : 
  {
    "ticker" : "NURO",
    "name" : "Neurometrix Inc",
    "price" : 1.42,
    "change" : -0.01,
    "high" : 1.46,
    "low" : 1.39,
    "high52" : 3.8,
    "low52" : 1.35
  },
  "NUROW" : 
  {
    "ticker" : "NUROW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NYMT" : 
  {
    "ticker" : "NYMT",
    "name" : "New York Mortgage Trust Inc",
    "price" : 5.96,
    "change" : 0.06,
    "high" : 5.98,
    "low" : 5.76,
    "high52" : 6.73,
    "low52" : 3.82
  },
  "NYMTO" : 
  {
    "ticker" : "NYMTO",
    "name" : "New York Mortgage Trust Inc",
    "price" : 23.38,
    "change" : -0.01,
    "high" : 23.38,
    "low" : 23.15,
    "high52" : 24.13,
    "low52" : 17.13
  },
  "NYMTP" : 
  {
    "ticker" : "NYMTP",
    "name" : "New York Mortgage Trust Inc",
    "price" : 23.48,
    "change" : 0.18,
    "high" : 23.48,
    "low" : 23.3,
    "high52" : 24.06,
    "low52" : 17.16
  },
  "NLNK" : 
  {
    "ticker" : "NLNK",
    "name" : "NewLink Genetics Corp",
    "price" : 10.42,
    "change" : 0.39,
    "high" : 10.45,
    "low" : 9.87,
    "high52" : 55.47,
    "low52" : 9.23
  },
  "NWS" : 
  {
    "ticker" : "NWS",
    "name" : "News Corp",
    "price" : 14.26,
    "change" : 0.62,
    "high" : 14.27,
    "low" : 13.49,
    "high52" : 15.74,
    "low52" : 10.73
  },
  "NWSA" : 
  {
    "ticker" : "NWSA",
    "name" : "News Corp",
    "price" : 13.83,
    "change" : 0.57,
    "high" : 13.83,
    "low" : 13.18,
    "high52" : 15.68,
    "low52" : 10.21
  },
  "NEWS" : 
  {
    "ticker" : "NEWS",
    "name" : "NewStar Financial Inc",
    "price" : 9.43,
    "change" : 0.41,
    "high" : 9.48,
    "low" : 9,
    "high52" : 11.37,
    "low52" : 4.25
  },
  "NEWT" : 
  {
    "ticker" : "NEWT",
    "name" : "NEWTEK Business Services Corp",
    "price" : 14.07,
    "change" : -0.07,
    "high" : 14.14,
    "low" : 13.87,
    "high52" : 19.18,
    "low52" : 9.37
  },
  "NEWTL" : 
  {
    "ticker" : "NEWTL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEWTZ" : 
  {
    "ticker" : "NEWTZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NXEO" : 
  {
    "ticker" : "NXEO",
    "name" : "WL Ross Holding Corp",
    "price" : 8.89,
    "change" : 0.1,
    "high" : 8.99,
    "low" : 8.69,
    "high52" : 10.53,
    "low52" : 7.43
  },
  "NXEOU" : 
  {
    "ticker" : "NXEOU",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NXEOW" : 
  {
    "ticker" : "NXEOW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NXST" : 
  {
    "ticker" : "NXST",
    "name" : "Nexstar Broadcasting Group, Inc.",
    "price" : 53.83,
    "change" : 1.08,
    "high" : 53.96,
    "low" : 52.37,
    "high52" : 61.79,
    "low52" : 34.65
  },
  "NVET" : 
  {
    "ticker" : "NVET",
    "name" : "Nexvet Biopharma plc",
    "price" : 3.82,
    "change" : -0.16,
    "high" : 4,
    "low" : 3.76,
    "high52" : 6.5,
    "low52" : 2.61
  },
  "NFEC" : 
  {
    "ticker" : "NFEC",
    "name" : "NF Energy Saving Corp",
    "price" : 1.13,
    "change" : -0.02,
    "high" : 1.16,
    "low" : 1.12,
    "high52" : 2.19,
    "low52" : 0.52
  },
  "EGOV" : 
  {
    "ticker" : "EGOV",
    "name" : "NIC Inc.",
    "price" : 22.79,
    "change" : 0.12,
    "high" : 22.81,
    "low" : 22.6,
    "high52" : 23.82,
    "low52" : 14.48
  },
  "NICE" : 
  {
    "ticker" : "NICE",
    "name" : "Nice Ltd (ADR)",
    "price" : 66.51,
    "change" : -0.8,
    "high" : 66.51,
    "low" : 65.74,
    "high52" : 69.46,
    "low52" : 53.06
  },
  "NICK" : 
  {
    "ticker" : "NICK",
    "name" : "Nicholas Financial, Inc.",
    "price" : 10.49,
    "change" : -0.01,
    "high" : 10.57,
    "low" : 10.45,
    "high52" : 14.08,
    "low52" : 9.92
  },
  "NCBS" : 
  {
    "ticker" : "NCBS",
    "name" : "Nicolet Bankshares Inc",
    "price" : 36.82,
    "change" : 0.07,
    "high" : 37.22,
    "low" : 36.6,
    "high52" : 47,
    "low52" : 30.51
  },
  "NIHD" : 
  {
    "ticker" : "NIHD",
    "name" : "NII Holdings, Inc.",
    "price" : 3.55,
    "change" : 0.43,
    "high" : 3.63,
    "low" : 3.09,
    "high52" : 9.78,
    "low52" : 2.05
  },
  "NVLS" : 
  {
    "ticker" : "NVLS",
    "name" : "Nivalis Therapeutics Inc",
    "price" : 7.79,
    "change" : 0.1,
    "high" : 7.84,
    "low" : 7.64,
    "high52" : 18.59,
    "low52" : 3.68
  },
  "NMIH" : 
  {
    "ticker" : "NMIH",
    "name" : "NMI Holdings Inc",
    "price" : 7.79,
    "change" : 0.14,
    "high" : 7.83,
    "low" : 7.57,
    "high52" : 8.51,
    "low52" : 4.19
  },
  "NNBR" : 
  {
    "ticker" : "NNBR",
    "name" : "NN, Inc.",
    "price" : 18.26,
    "change" : -0.19,
    "high" : 18.36,
    "low" : 17.9,
    "high52" : 22.54,
    "low52" : 10.34
  },
  "NDLS" : 
  {
    "ticker" : "NDLS",
    "name" : "Noodles & Co",
    "price" : 6.14,
    "change" : -0.11,
    "high" : 6.31,
    "low" : 6.1,
    "high52" : 14.95,
    "low52" : 6.1
  },
  "NDSN" : 
  {
    "ticker" : "NDSN",
    "name" : "Nordson Corporation",
    "price" : 97.61,
    "change" : 1.68,
    "high" : 97.69,
    "low" : 94.9,
    "high52" : 102.2,
    "low52" : 51.89
  },
  "NSYS" : 
  {
    "ticker" : "NSYS",
    "name" : "Nortech Systems Incorporated",
    "price" : 3.65,
    "change" : -0.07,
    "high" : 3.73,
    "low" : 3.62,
    "high52" : 5.52,
    "low52" : 1.69
  },
  "NBN" : 
  {
    "ticker" : "NBN",
    "name" : "Northeast Bancorp",
    "price" : 11.3,
    "change" : -0.03,
    "high" : 11.31,
    "low" : 11.3,
    "high52" : 11.72,
    "low52" : 9.56
  },
  "NTIC" : 
  {
    "ticker" : "NTIC",
    "name" : "Northern Technologies International Corp",
    "price" : 13.31,
    "change" : -0.14,
    "high" : 13.69,
    "low" : 13.28,
    "high52" : 18,
    "low52" : 9.6
  },
  "NTRS" : 
  {
    "ticker" : "NTRS",
    "name" : "Northern Trust Corporation",
    "price" : 69.64,
    "change" : 0.69,
    "high" : 69.7,
    "low" : 68.33,
    "high52" : 76.11,
    "low52" : 54.38
  },
  "NTRSP" : 
  {
    "ticker" : "NTRSP",
    "name" : "Northern Trust Corporation - Depository Shares",
    "price" : 27.64,
    "change" : 0.14,
    "high" : 27.68,
    "low" : 27.36,
    "high52" : 28.12,
    "low52" : 25.05
  },
  "NFBK" : 
  {
    "ticker" : "NFBK",
    "name" : "Northfield Bancorp, Inc.",
    "price" : 15.87,
    "change" : -0.14,
    "high" : 16.06,
    "low" : 15.79,
    "high52" : 16.68,
    "low52" : 14.31
  },
  "NRIM" : 
  {
    "ticker" : "NRIM",
    "name" : "Northrim BanCorp, Inc.",
    "price" : 25.56,
    "change" : 0.06,
    "high" : 25.67,
    "low" : 25.45,
    "high52" : 29.75,
    "low52" : 21.6
  },
  "NWBI" : 
  {
    "ticker" : "NWBI",
    "name" : "Northwest Bancshares, Inc.",
    "price" : 15.49,
    "change" : 0.07,
    "high" : 15.49,
    "low" : 15.24,
    "high52" : 15.69,
    "low52" : 11.77
  },
  "NWBO" : 
  {
    "ticker" : "NWBO",
    "name" : "Northwest Biotherapeutics, Inc",
    "price" : 0.4,
    "change" : 0.06,
    "high" : 0.42,
    "low" : 0.34,
    "high52" : 8.59,
    "low52" : 0.32
  },
  "NWBOW" : 
  {
    "ticker" : "NWBOW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NWPX" : 
  {
    "ticker" : "NWPX",
    "name" : "Northwest Pipe Company",
    "price" : 11.75,
    "change" : -0.05,
    "high" : 11.82,
    "low" : 11.67,
    "high52" : 15.57,
    "low52" : 7.46
  },
  "NCLH" : 
  {
    "ticker" : "NCLH",
    "name" : "Norwegian Cruise Line Holdings Ltd",
    "price" : 35.18,
    "change" : 0.68,
    "high" : 35.22,
    "low" : 34.17,
    "high52" : 64.27,
    "low52" : 34.16
  },
  "NWFL" : 
  {
    "ticker" : "NWFL",
    "name" : "Norwood Financial Corporation",
    "price" : 29.12,
    "change" : -0.63,
    "high" : 29.23,
    "low" : 29.02,
    "high52" : 30.1,
    "low52" : 26.25
  },
  "NVFY" : 
  {
    "ticker" : "NVFY",
    "name" : "Nova Lifestyle Inc",
    "price" : 1.73,
    "change" : 0.02,
    "high" : 1.75,
    "low" : 1.65,
    "high52" : 2.48,
    "low52" : 0.38
  },
  "NVMI" : 
  {
    "ticker" : "NVMI",
    "name" : "Nova Measuring Instruments Ltd.",
    "price" : 11.44,
    "change" : -0.09,
    "high" : 11.48,
    "low" : 11.36,
    "high52" : 12.15,
    "low52" : 8.57
  },
  "NVDQ" : 
  {
    "ticker" : "NVDQ",
    "name" : "Novadaq Technologies Inc.",
    "price" : 11.68,
    "change" : 0.08,
    "high" : 11.74,
    "low" : 11.47,
    "high52" : 14.36,
    "low52" : 8.26
  },
  "NOVT" : 
  {
    "ticker" : "NOVT",
    "name" : "Novanta Inc (USA)",
    "price" : 16.88,
    "change" : 0.41,
    "high" : 16.92,
    "low" : 16.26,
    "high52" : 17.22,
    "low52" : 11.23
  },
  "MIFI" : 
  {
    "ticker" : "MIFI",
    "name" : "Novatel Wireless Inc",
    "price" : 3.16,
    "change" : 0.21,
    "high" : 3.16,
    "low" : 2.82,
    "high52" : 3.8,
    "low52" : 0.84
  },
  "NVAX" : 
  {
    "ticker" : "NVAX",
    "name" : "Novavax, Inc.",
    "price" : 8.09,
    "change" : 0.3,
    "high" : 8.14,
    "low" : 7.8,
    "high52" : 10.7,
    "low52" : 4.07
  },
  "NVCR" : 
  {
    "ticker" : "NVCR",
    "name" : "Novocure Ltd",
    "price" : 8.66,
    "change" : 0.57,
    "high" : 9.04,
    "low" : 8.5,
    "high52" : 30.89,
    "low52" : 7.3
  },
  "NVGN" : 
  {
    "ticker" : "NVGN",
    "name" : "Novogen Limited (ADR)",
    "price" : 2.15,
    "change" : 0.12,
    "high" : 2.44,
    "low" : 2.12,
    "high52" : 3.22,
    "low52" : 1.72
  },
  "NUAN" : 
  {
    "ticker" : "NUAN",
    "name" : "Nuance Communications Inc.",
    "price" : 14.85,
    "change" : 0.12,
    "high" : 14.87,
    "low" : 14.54,
    "high52" : 21.83,
    "low52" : 14.34
  },
  "NMRX" : 
  {
    "ticker" : "NMRX",
    "name" : "Numerex Corp.",
    "price" : 7.64,
    "change" : 0.04,
    "high" : 7.65,
    "low" : 7.52,
    "high52" : 9.36,
    "low52" : 5.17
  },
  "NUTR" : 
  {
    "ticker" : "NUTR",
    "name" : "Nutraceutical Int'l Corp.",
    "price" : 26.67,
    "change" : 0.08,
    "high" : 26.81,
    "low" : 25.64,
    "high52" : 27.15,
    "low52" : 21.7
  },
  "NTRI" : 
  {
    "ticker" : "NTRI",
    "name" : "NutriSystem Inc.",
    "price" : 28.13,
    "change" : 0.55,
    "high" : 28.26,
    "low" : 27.28,
    "high52" : 30.3,
    "low52" : 17.25
  },
  "NUVA" : 
  {
    "ticker" : "NUVA",
    "name" : "NuVasive, Inc.",
    "price" : 65.87,
    "change" : 0.35,
    "high" : 66.21,
    "low" : 65.01,
    "high52" : 68.55,
    "low52" : 36.81
  },
  "NVTR" : 
  {
    "ticker" : "NVTR",
    "name" : "Nuvectra Corp",
    "price" : 6.66,
    "change" : -0.18,
    "high" : 6.8,
    "low" : 6.61,
    "high52" : 11.64,
    "low52" : 4.02
  },
  "QQQX" : 
  {
    "ticker" : "QQQX",
    "name" : "Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest",
    "price" : 18.62,
    "change" : 0.15,
    "high" : 18.63,
    "low" : 18.37,
    "high52" : 19.98,
    "low52" : 15.82
  },
  "NVEE" : 
  {
    "ticker" : "NVEE",
    "name" : "NV5 Global Inc",
    "price" : 29.83,
    "change" : 0.12,
    "high" : 29.98,
    "low" : 28.94,
    "high52" : 37,
    "low52" : 15
  },
  "NVEC" : 
  {
    "ticker" : "NVEC",
    "name" : "NVE Corp",
    "price" : 58.58,
    "change" : -0.44,
    "high" : 59.11,
    "low" : 58.54,
    "high52" : 62.93,
    "low52" : 45.47
  },
  "NVDA" : 
  {
    "ticker" : "NVDA",
    "name" : "NVIDIA Corporation",
    "price" : 60.8,
    "change" : 1.28,
    "high" : 60.87,
    "low" : 57.31,
    "high52" : 63.5,
    "low52" : 22.24
  },
  "NXPI" : 
  {
    "ticker" : "NXPI",
    "name" : "NXP Semiconductors NV",
    "price" : 82.87,
    "change" : 1.47,
    "high" : 83.2,
    "low" : 80.13,
    "high52" : 98.09,
    "low52" : 61.61
  },
  "NXTM" : 
  {
    "ticker" : "NXTM",
    "name" : "NxStage Medical, Inc.",
    "price" : 23.03,
    "change" : 0.33,
    "high" : 23.07,
    "low" : 22.51,
    "high52" : 26.07,
    "low52" : 13.49
  },
  "NXTD" : 
  {
    "ticker" : "NXTD",
    "name" : "NXT-ID Inc",
    "price" : 3.31,
    "change" : 2.9,
    "high" : 3.87,
    "low" : 3.21,
    "high52" : 3.87,
    "low52" : 0.16
  },
  "NXTDW" : 
  {
    "ticker" : "NXTDW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NYMX" : 
  {
    "ticker" : "NYMX",
    "name" : "Nymox Pharmaceutical Corporation",
    "price" : 2.79,
    "change" : -0.17,
    "high" : 2.95,
    "low" : 2.77,
    "high52" : 5.79,
    "low52" : 1.62
  },
  "OIIM" : 
  {
    "ticker" : "OIIM",
    "name" : "O2Micro International Limited (ADR)",
    "price" : 1.68,
    "change" : -0.01,
    "high" : 1.7,
    "low" : 1.66,
    "high52" : 2.39,
    "low52" : 1.21
  },
  "OVLY" : 
  {
    "ticker" : "OVLY",
    "name" : "Oak Valley Bancorp",
    "price" : 10.09,
    "change" : 0.1,
    "high" : 10.09,
    "low" : 9.9,
    "high52" : 11.35,
    "low52" : 9.22
  },
  "OASM" : 
  {
    "ticker" : "OASM",
    "name" : "Oasmia Pharmaceutical AB - American Depositary Shares",
    "price" : 3.53,
    "change" : 0.13,
    "high" : 3.68,
    "low" : 3.03,
    "high52" : 5.25,
    "low52" : 2.75
  },
  "OBCI" : 
  {
    "ticker" : "OBCI",
    "name" : "Ocean Bio-Chem, Inc.",
    "price" : 2.57,
    "change" : 0.01,
    "high" : 2.57,
    "low" : 2.57,
    "high52" : 3.19,
    "low52" : 1.93
  },
  "OPTT" : 
  {
    "ticker" : "OPTT",
    "name" : "Ocean Power Technologies Inc",
    "price" : 7.87,
    "change" : -0.07,
    "high" : 8.22,
    "low" : 7.7,
    "high52" : 15.65,
    "low52" : 0.95
  },
  "ORIG" : 
  {
    "ticker" : "ORIG",
    "name" : "Ocean Rig UDW Inc.",
    "price" : 0.77,
    "change" : -0.01,
    "high" : 0.79,
    "low" : 0.74,
    "high52" : 3.38,
    "low52" : 0.66
  },
  "OSHC" : 
  {
    "ticker" : "OSHC",
    "name" : "Ocean Shore Holding Co",
    "price" : 22.97,
    "change" : 0.05,
    "high" : 22.97,
    "low" : 22.82,
    "high52" : 23.18,
    "low52" : 15.1
  },
  "OCFC" : 
  {
    "ticker" : "OCFC",
    "name" : "OceanFirst Financial Corp.",
    "price" : 19.77,
    "change" : 0.04,
    "high" : 19.78,
    "low" : 19.59,
    "high52" : 21,
    "low52" : 15.98
  },
  "OCRX" : 
  {
    "ticker" : "OCRX",
    "name" : "Ocera Therapeutics Inc",
    "price" : 2.32,
    "change" : 0.08,
    "high" : 2.36,
    "low" : 2.21,
    "high52" : 4.57,
    "low52" : 1.76
  },
  "OCLR" : 
  {
    "ticker" : "OCLR",
    "name" : "Oclaro, Inc.",
    "price" : 8.43,
    "change" : 0.23,
    "high" : 8.47,
    "low" : 7.38,
    "high52" : 8.72,
    "low52" : 2.24
  },
  "OFED" : 
  {
    "ticker" : "OFED",
    "name" : "Oconee Federal Financial",
    "price" : 20.54,
    "change" : -0.96,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 22,
    "low52" : 16.5
  },
  "OCUL" : 
  {
    "ticker" : "OCUL",
    "name" : "Ocular Therapeutix Inc",
    "price" : 7.09,
    "change" : 0.31,
    "high" : 7.17,
    "low" : 6.67,
    "high52" : 20.47,
    "low52" : 4.04
  },
  "OCLS" : 
  {
    "ticker" : "OCLS",
    "name" : "Oculus Innovative Sciences, Inc.",
    "price" : 4.37,
    "change" : 0.08,
    "high" : 4.45,
    "low" : 4.3,
    "high52" : 7.2,
    "low52" : 3.57
  },
  "OCLSW" : 
  {
    "ticker" : "OCLSW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OMEX" : 
  {
    "ticker" : "OMEX",
    "name" : "Odyssey Marine Exploration Inc",
    "price" : 3.59,
    "change" : -0.01,
    "high" : 3.67,
    "low" : 3.5,
    "high52" : 9.36,
    "low52" : 1.8
  },
  "ODP" : 
  {
    "ticker" : "ODP",
    "name" : "Office Depot Inc",
    "price" : 3.77,
    "change" : 0.1,
    "high" : 3.8,
    "low" : 3.64,
    "high52" : 7.99,
    "low52" : 3.11
  },
  "OFS" : 
  {
    "ticker" : "OFS",
    "name" : "OFS Capital Corp",
    "price" : 13.83,
    "change" : -0.09,
    "high" : 13.88,
    "low" : 13.75,
    "high52" : 14.25,
    "low52" : 9.98
  },
  "OHAI" : 
  {
    "ticker" : "OHAI",
    "name" : "OHA Investment Corp",
    "price" : 2.64,
    "change" : -0.09,
    "high" : 2.74,
    "low" : 2.61,
    "high52" : 4.87,
    "low52" : 1.85
  },
  "OVBC" : 
  {
    "ticker" : "OVBC",
    "name" : "Ohio Valley Banc Corp.",
    "price" : 22.1,
    "change" : -0.02,
    "high" : 22.1,
    "low" : 22.1,
    "high52" : 26.03,
    "low52" : 21.4
  },
  "OHRP" : 
  {
    "ticker" : "OHRP",
    "name" : "OHR Pharmaceutical Inc",
    "price" : 2.64,
    "change" : 0,
    "high" : 2.69,
    "low" : 2.61,
    "high52" : 6.56,
    "low52" : 2.44
  },
  "ODFL" : 
  {
    "ticker" : "ODFL",
    "name" : "Old Dominion Freight Line",
    "price" : 68.75,
    "change" : 1.39,
    "high" : 68.77,
    "low" : 66.9,
    "high52" : 72.45,
    "low52" : 48.92
  },
  "OLBK" : 
  {
    "ticker" : "OLBK",
    "name" : "Old Line Bancshares, Inc. (MD)",
    "price" : 19.95,
    "change" : 0.11,
    "high" : 19.95,
    "low" : 19.75,
    "high52" : 20.09,
    "low52" : 15.6
  },
  "ONB" : 
  {
    "ticker" : "ONB",
    "name" : "Old National Bancorp",
    "price" : 13.98,
    "change" : -0.03,
    "high" : 13.99,
    "low" : 13.8,
    "high52" : 15,
    "low52" : 10.69
  },
  "OPOF" : 
  {
    "ticker" : "OPOF",
    "name" : "Old Point Financial Corporation",
    "price" : 20,
    "change" : -0.43,
    "high" : 20,
    "low" : 19.79,
    "high52" : 20.5,
    "low52" : 15.1
  },
  "OSBC" : 
  {
    "ticker" : "OSBC",
    "name" : "Old Second Bancorp Inc.",
    "price" : 8.14,
    "change" : -0.08,
    "high" : 8.22,
    "low" : 8.06,
    "high52" : 8.41,
    "low52" : 5.97
  },
  "OSBCP" : 
  {
    "ticker" : "OSBCP",
    "name" : "Old Second Bancorp, Inc. - 7.80% Cumulative Trust Preferred Securities",
    "price" : 10.38,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.87,
    "low52" : 9.75
  },
  "OLLI" : 
  {
    "ticker" : "OLLI",
    "name" : "Ollie's Bargain Outlet Holdings Inc",
    "price" : 25.48,
    "change" : 0.31,
    "high" : 25.83,
    "low" : 25.26,
    "high52" : 28.72,
    "low52" : 14.88
  },
  "ZEUS" : 
  {
    "ticker" : "ZEUS",
    "name" : "Olympic Steel, Inc.",
    "price" : 19.36,
    "change" : 0.34,
    "high" : 19.37,
    "low" : 18.45,
    "high52" : 31.19,
    "low52" : 7.98
  },
  "OFLX" : 
  {
    "ticker" : "OFLX",
    "name" : "Omega Flex, Inc.",
    "price" : 37.85,
    "change" : 0.05,
    "high" : 37.94,
    "low" : 37.8,
    "high52" : 43.2,
    "low52" : 27.51
  },
  "OMER" : 
  {
    "ticker" : "OMER",
    "name" : "Omeros Corporation",
    "price" : 11.15,
    "change" : 0.21,
    "high" : 11.31,
    "low" : 10.92,
    "high52" : 16.8,
    "low52" : 8.9
  },
  "OMCL" : 
  {
    "ticker" : "OMCL",
    "name" : "Omnicell, Inc.",
    "price" : 37.94,
    "change" : -0.16,
    "high" : 38.09,
    "low" : 37.65,
    "high52" : 40.5,
    "low52" : 25.06
  },
  "ON" : 
  {
    "ticker" : "ON",
    "name" : "ON Semiconductor Corp",
    "price" : 10.46,
    "change" : 0.2,
    "high" : 10.48,
    "low" : 10.08,
    "high52" : 11.62,
    "low52" : 6.97
  },
  "OTIV" : 
  {
    "ticker" : "OTIV",
    "name" : "On Track Innovations Ltd (USA)",
    "price" : 0.98,
    "change" : -0.03,
    "high" : 1.1,
    "low" : 0.96,
    "high52" : 1.38,
    "low52" : 0.32
  },
  "ONS" : 
  {
    "ticker" : "ONS",
    "name" : "Oncobiologics Inc",
    "price" : 5.16,
    "change" : -0.09,
    "high" : 5.25,
    "low" : 5.01,
    "high52" : 5.49,
    "low52" : 3.04
  },
  "ONSIW" : 
  {
    "ticker" : "ONSIW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ONSIZ" : 
  {
    "ticker" : "ONSIZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OGXI" : 
  {
    "ticker" : "OGXI",
    "name" : "OncoGenex Pharmaceuticals Inc",
    "price" : 0.52,
    "change" : -0.01,
    "high" : 0.53,
    "low" : 0.51,
    "high52" : 3.13,
    "low52" : 0.46
  },
  "OMED" : 
  {
    "ticker" : "OMED",
    "name" : "Oncomed Pharmaceuticals Inc",
    "price" : 10.98,
    "change" : 0.63,
    "high" : 11.01,
    "low" : 10.32,
    "high52" : 23.98,
    "low52" : 8.42
  },
  "ONTX" : 
  {
    "ticker" : "ONTX",
    "name" : "Onconova Therapeutics Inc",
    "price" : 2.94,
    "change" : 0.01,
    "high" : 3.07,
    "low" : 2.93,
    "high52" : 18.9,
    "low52" : 2.83
  },
  "ONTXW" : 
  {
    "ticker" : "ONTXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ONCS" : 
  {
    "ticker" : "ONCS",
    "name" : "OncoSec Medical Inc",
    "price" : 1.74,
    "change" : 0.01,
    "high" : 1.76,
    "low" : 1.67,
    "high52" : 6.94,
    "low52" : 1.36
  },
  "OHGI" : 
  {
    "ticker" : "OHGI",
    "name" : "One Horizon Group Inc",
    "price" : 0.7,
    "change" : 0.03,
    "high" : 0.7,
    "low" : 0.66,
    "high52" : 1.62,
    "low52" : 0.61
  },
  "ONVI" : 
  {
    "ticker" : "ONVI",
    "name" : "Onvia, Inc.",
    "price" : 4.26,
    "change" : 0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 4.54,
    "low52" : 3
  },
  "OTEX" : 
  {
    "ticker" : "OTEX",
    "name" : "Open Text Corp (USA)",
    "price" : 64.83,
    "change" : 5.06,
    "high" : 65.24,
    "low" : 62.37,
    "high52" : 65.24,
    "low52" : 41.93
  },
  "OPXA" : 
  {
    "ticker" : "OPXA",
    "name" : "Opexa Therapeutics Inc",
    "price" : 4.18,
    "change" : -0.05,
    "high" : 4.23,
    "low" : 4.02,
    "high52" : 5.1,
    "low52" : 1.69
  },
  "OPXAW" : 
  {
    "ticker" : "OPXAW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OPGN" : 
  {
    "ticker" : "OPGN",
    "name" : "OpGen Inc",
    "price" : 1.7,
    "change" : 0.04,
    "high" : 1.7,
    "low" : 1.62,
    "high52" : 4.65,
    "low52" : 1.02
  },
  "OPGNW" : 
  {
    "ticker" : "OPGNW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OPHT" : 
  {
    "ticker" : "OPHT",
    "name" : "Ophthotech Corp",
    "price" : 53.71,
    "change" : 1.06,
    "high" : 53.95,
    "low" : 52.19,
    "high52" : 80,
    "low52" : 35.72
  },
  "OPK" : 
  {
    "ticker" : "OPK",
    "name" : "Opko Health Inc.",
    "price" : 9.78,
    "change" : 0.03,
    "high" : 9.79,
    "low" : 9.55,
    "high52" : 11.85,
    "low52" : 7.12
  },
  "OBAS" : 
  {
    "ticker" : "OBAS",
    "name" : "Optibase Ltd",
    "price" : 8.1,
    "change" : 0.21,
    "high" : 8.1,
    "low" : 8.07,
    "high52" : 8.45,
    "low52" : 5.75
  },
  "OCC" : 
  {
    "ticker" : "OCC",
    "name" : "Optical Cable Corporation",
    "price" : 2.29,
    "change" : 0.07,
    "high" : 2.38,
    "low" : 2.22,
    "high52" : 3.64,
    "low52" : 2.1
  },
  "OPHC" : 
  {
    "ticker" : "OPHC",
    "name" : "OptimumBank Holdings, Inc.",
    "price" : 5.5,
    "change" : 0.2,
    "high" : 5.7,
    "low" : 5.3,
    "high52" : 23.1,
    "low52" : 2.51
  },
  "OPB" : 
  {
    "ticker" : "OPB",
    "name" : "Opus Bank",
    "price" : 34.53,
    "change" : -0.52,
    "high" : 34.91,
    "low" : 34.42,
    "high52" : 41.49,
    "low52" : 28.84
  },
  "ORMP" : 
  {
    "ticker" : "ORMP",
    "name" : "Oramed Pharmaceuticals, Inc.",
    "price" : 7.42,
    "change" : -0.02,
    "high" : 7.44,
    "low" : 7.36,
    "high52" : 10.74,
    "low52" : 5.41
  },
  "OSUR" : 
  {
    "ticker" : "OSUR",
    "name" : "OraSure Technologies, Inc.",
    "price" : 8.7,
    "change" : 0.18,
    "high" : 8.73,
    "low" : 8.31,
    "high52" : 9.05,
    "low52" : 4.39
  },
  "ORBC" : 
  {
    "ticker" : "ORBC",
    "name" : "ORBCOMM Inc",
    "price" : 9.67,
    "change" : -0.02,
    "high" : 9.74,
    "low" : 9.57,
    "high52" : 10.98,
    "low52" : 5.32
  },
  "ORBK" : 
  {
    "ticker" : "ORBK",
    "name" : "Orbotech Ltd",
    "price" : 27.98,
    "change" : 0.18,
    "high" : 28,
    "low" : 26.69,
    "high52" : 30.11,
    "low52" : 14.7
  },
  "ORLY" : 
  {
    "ticker" : "ORLY",
    "name" : "O'Reilly Automotive Inc",
    "price" : 280.06,
    "change" : 1.85,
    "high" : 280.49,
    "low" : 276.79,
    "high52" : 292.84,
    "low52" : 225.12
  },
  "OREX" : 
  {
    "ticker" : "OREX",
    "name" : "Orexigen Therapeutics, Inc.",
    "price" : 3.58,
    "change" : -0.03,
    "high" : 3.62,
    "low" : 3.52,
    "high52" : 34.4,
    "low52" : 3.18
  },
  "ONVO" : 
  {
    "ticker" : "ONVO",
    "name" : "Organovo Holdings Inc",
    "price" : 3.99,
    "change" : 0.08,
    "high" : 4.02,
    "low" : 3.8,
    "high52" : 4.99,
    "low52" : 1.6
  },
  "SEED" : 
  {
    "ticker" : "SEED",
    "name" : "Origin Agritech Ltd.",
    "price" : 2.29,
    "change" : -0.09,
    "high" : 2.36,
    "low" : 2.25,
    "high52" : 2.65,
    "low52" : 1.07
  },
  "OACQ" : 
  {
    "ticker" : "OACQ",
    "name" : "Origo Acquisition Corporation - Ordinary Shares",
    "price" : 10.24,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 11.3,
    "low52" : 9.25
  },
  "OACQR" : 
  {
    "ticker" : "OACQR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OACQU" : 
  {
    "ticker" : "OACQU",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OACQW" : 
  {
    "ticker" : "OACQW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OESX" : 
  {
    "ticker" : "OESX",
    "name" : "Orion Energy Systems, Inc.",
    "price" : 1.34,
    "change" : 0.02,
    "high" : 1.37,
    "low" : 1.3,
    "high52" : 2.5,
    "low52" : 1.04
  },
  "ORIT" : 
  {
    "ticker" : "ORIT",
    "name" : "Oritani Financial Corp.",
    "price" : 15.87,
    "change" : -0.02,
    "high" : 15.92,
    "low" : 15.7,
    "high52" : 17.63,
    "low52" : 14.95
  },
  "ORRF" : 
  {
    "ticker" : "ORRF",
    "name" : "Orrstown Financial Services",
    "price" : 22.2,
    "change" : -0.36,
    "high" : 22.55,
    "low" : 21.72,
    "high52" : 23.73,
    "low52" : 15.1
  },
  "OFIX" : 
  {
    "ticker" : "OFIX",
    "name" : "Orthofix International NV",
    "price" : 43.77,
    "change" : -0.15,
    "high" : 44.57,
    "low" : 41.36,
    "high52" : 48.25,
    "low52" : 32.25
  },
  "OSIS" : 
  {
    "ticker" : "OSIS",
    "name" : "OSI Systems, Inc.",
    "price" : 65.02,
    "change" : 0.83,
    "high" : 65.14,
    "low" : 63.91,
    "high52" : 96.75,
    "low52" : 48.19
  },
  "OSIR" : 
  {
    "ticker" : "OSIR",
    "name" : "Osiris Therapeutics, Inc.",
    "price" : 5.24,
    "change" : -0.06,
    "high" : 5.46,
    "low" : 5.16,
    "high52" : 20.42,
    "low52" : 3.55
  },
  "OSN" : 
  {
    "ticker" : "OSN",
    "name" : "Ossen Innovation Co Ltd (ADR)",
    "price" : 2.22,
    "change" : -0.09,
    "high" : 2.31,
    "low" : 2.16,
    "high52" : 3.54,
    "low52" : 1.92
  },
  "OTEL" : 
  {
    "ticker" : "OTEL",
    "name" : "Otelco Inc",
    "price" : 4.47,
    "change" : 0.01,
    "high" : 4.47,
    "low" : 4.47,
    "high52" : 8,
    "low52" : 3.76
  },
  "OTG" : 
  {
    "ticker" : "OTG",
    "name" : "OTG EXP, Inc. Class A Common Stock",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OTIC" : 
  {
    "ticker" : "OTIC",
    "name" : "Otonomy Inc",
    "price" : 18.48,
    "change" : 0.62,
    "high" : 18.65,
    "low" : 17.91,
    "high52" : 31.15,
    "low52" : 10.5
  },
  "OTTR" : 
  {
    "ticker" : "OTTR",
    "name" : "Otter Tail Corporation",
    "price" : 34.88,
    "change" : 0.55,
    "high" : 34.91,
    "low" : 34,
    "high52" : 35.88,
    "low52" : 25.2
  },
  "OUTR" : 
  {
    "ticker" : "OUTR",
    "name" : "Outerwall Inc",
    "price" : 51.88,
    "change" : 0.01,
    "high" : 51.89,
    "low" : 51.86,
    "high52" : 66.68,
    "low52" : 24.81
  },
  "OVAS" : 
  {
    "ticker" : "OVAS",
    "name" : "OvaScience Inc",
    "price" : 7.19,
    "change" : 0.5,
    "high" : 7.26,
    "low" : 6.6,
    "high52" : 19.88,
    "low52" : 4.53
  },
  "OSTK" : 
  {
    "ticker" : "OSTK",
    "name" : "Overstock.com, Inc.",
    "price" : 14.88,
    "change" : 0.07,
    "high" : 14.96,
    "low" : 14.78,
    "high52" : 20,
    "low52" : 10.03
  },
  "OXBR" : 
  {
    "ticker" : "OXBR",
    "name" : "Oxbridge Re Holdings Ltd.",
    "price" : 5.04,
    "change" : -0.01,
    "high" : 5.04,
    "low" : 4.99,
    "high52" : 6.12,
    "low52" : 4.52
  },
  "OXBRW" : 
  {
    "ticker" : "OXBRW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OXFD" : 
  {
    "ticker" : "OXFD",
    "name" : "Oxford Immunotec Global PLC",
    "price" : 11,
    "change" : 0.26,
    "high" : 11.05,
    "low" : 10.57,
    "high52" : 14.99,
    "low52" : 7.73
  },
  "OXLC" : 
  {
    "ticker" : "OXLC",
    "name" : "Oxford Lane Capital Corp",
    "price" : 11.26,
    "change" : -0.01,
    "high" : 11.29,
    "low" : 11.21,
    "high52" : 14.25,
    "low52" : 5.7
  },
  "OXLCN" : 
  {
    "ticker" : "OXLCN",
    "name" : "Oxford Lane Capital Corp. - 8.125% Series 2024 Term Preferred Stock",
    "price" : 25.82,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 26.05,
    "low52" : 21.76
  },
  "OXLCO" : 
  {
    "ticker" : "OXLCO",
    "name" : "Oxford Lane Capital Corp. - Term Preferred Shares, 7.50% Series 2023",
    "price" : 25.85,
    "change" : 0.18,
    "high" : 25.85,
    "low" : 25.67,
    "high52" : 25.85,
    "low52" : 21.34
  },
  "PFIN" : 
  {
    "ticker" : "PFIN",
    "name" : "P & F Industries, Inc.",
    "price" : 8.31,
    "change" : -0.01,
    "high" : 8.59,
    "low" : 8.25,
    "high52" : 11.85,
    "low52" : 7.61
  },
  "PTSI" : 
  {
    "ticker" : "PTSI",
    "name" : "P.A.M. Transportation Services, Inc.",
    "price" : 20.85,
    "change" : -0.06,
    "high" : 20.92,
    "low" : 20.32,
    "high52" : 45.8,
    "low52" : 14.75
  },
  "PCAR" : 
  {
    "ticker" : "PCAR",
    "name" : "PACCAR Inc",
    "price" : 57.19,
    "change" : 1.08,
    "high" : 57.19,
    "low" : 55.54,
    "high52" : 60.86,
    "low52" : 43.46
  },
  "PACE" : 
  {
    "ticker" : "PACE",
    "name" : "Pace Holdings Corp",
    "price" : 9.82,
    "change" : 0.01,
    "high" : 9.84,
    "low" : 9.82,
    "high52" : 10.25,
    "low52" : 9.5
  },
  "PACEU" : 
  {
    "ticker" : "PACEU",
    "name" : "#N/A",
    "price" : 10.11,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.2,
    "low52" : 10.06
  },
  "PACEW" : 
  {
    "ticker" : "PACEW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PACB" : 
  {
    "ticker" : "PACB",
    "name" : "Pacific Biosciences of California",
    "price" : 8.53,
    "change" : 0.14,
    "high" : 8.59,
    "low" : 8.28,
    "high52" : 14,
    "low52" : 3.58
  },
  "PCBK" : 
  {
    "ticker" : "PCBK",
    "name" : "Pacific Continental Corporation",
    "price" : 16.31,
    "change" : -0.3,
    "high" : 16.58,
    "low" : 16.24,
    "high52" : 17.12,
    "low52" : 12.8
  },
  "PEIX" : 
  {
    "ticker" : "PEIX",
    "name" : "Pacific Ethanol Inc",
    "price" : 6.64,
    "change" : 0.19,
    "high" : 6.78,
    "low" : 6.38,
    "high52" : 7.64,
    "low52" : 2.41
  },
  "PMBC" : 
  {
    "ticker" : "PMBC",
    "name" : "Pacific Mercantile Bancorp",
    "price" : 7.59,
    "change" : -0.11,
    "high" : 7.78,
    "low" : 7.57,
    "high52" : 7.91,
    "low52" : 6.21
  },
  "PPBI" : 
  {
    "ticker" : "PPBI",
    "name" : "Pacific Premier Bancorp, Inc.",
    "price" : 26.87,
    "change" : -0.07,
    "high" : 26.94,
    "low" : 25.78,
    "high52" : 27.61,
    "low52" : 18.32
  },
  "PAAC" : 
  {
    "ticker" : "PAAC",
    "name" : "Pacific Special Acquisition Corp. - Ordinary Shares",
    "price" : 10.24,
    "change" : 0.01,
    "high" : 10.24,
    "low" : 10.21,
    "high52" : 11.2,
    "low52" : 9.8
  },
  "PAACR" : 
  {
    "ticker" : "PAACR",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PAACU" : 
  {
    "ticker" : "PAACU",
    "name" : "Pacific Special Acquisition Corp",
    "price" : 10.6,
    "change" : 0.24,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 12.24,
    "low52" : 9.9
  },
  "PAACW" : 
  {
    "ticker" : "PAACW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCRX" : 
  {
    "ticker" : "PCRX",
    "name" : "Pacira Pharmaceuticals Inc",
    "price" : 40.16,
    "change" : 1.23,
    "high" : 40.29,
    "low" : 38.87,
    "high52" : 80.25,
    "low52" : 31.08
  },
  "PACW" : 
  {
    "ticker" : "PACW",
    "name" : "PacWest Bancorp",
    "price" : 42.86,
    "change" : 0.11,
    "high" : 42.88,
    "low" : 41.96,
    "high52" : 48,
    "low52" : 29.05
  },
  "PTIE" : 
  {
    "ticker" : "PTIE",
    "name" : "Pain Therapeutics, Inc.",
    "price" : 2.58,
    "change" : 0.1,
    "high" : 2.67,
    "low" : 2.38,
    "high52" : 2.77,
    "low52" : 1.55
  },
  "PAAS" : 
  {
    "ticker" : "PAAS",
    "name" : "Pan American Silver Corp. (USA)",
    "price" : 18.47,
    "change" : 0.65,
    "high" : 18.47,
    "low" : 17.38,
    "high52" : 21.59,
    "low52" : 5.38
  },
  "PNRA" : 
  {
    "ticker" : "PNRA",
    "name" : "Panera Bread Co",
    "price" : 210.75,
    "change" : 2.83,
    "high" : 211.64,
    "low" : 207.71,
    "high52" : 224.15,
    "low52" : 165.17
  },
  "PANL" : 
  {
    "ticker" : "PANL",
    "name" : "Pangaea Logistics Solutions Ltd",
    "price" : 2.31,
    "change" : 0.01,
    "high" : 2.33,
    "low" : 2.3,
    "high52" : 3.74,
    "low52" : 1.89
  },
  "PZZA" : 
  {
    "ticker" : "PZZA",
    "name" : "Papa John's Int'l, Inc.",
    "price" : 76,
    "change" : 2,
    "high" : 76,
    "low" : 73.76,
    "high52" : 78.09,
    "low52" : 42.87
  },
  "FRSH" : 
  {
    "ticker" : "FRSH",
    "name" : "Papa Murphy's Holdings Inc",
    "price" : 5.85,
    "change" : -0.01,
    "high" : 5.93,
    "low" : 5.74,
    "high52" : 17.92,
    "low52" : 5.15
  },
  "PBNC" : 
  {
    "ticker" : "PBNC",
    "name" : "Paragon Commercial Corp",
    "price" : 36.56,
    "change" : -0.44,
    "high" : 37.99,
    "low" : 36.4,
    "high52" : 38.73,
    "low52" : 23.5
  },
  "PRTK" : 
  {
    "ticker" : "PRTK",
    "name" : "Paratek Pharmaceuticals Inc",
    "price" : 13.51,
    "change" : 0.2,
    "high" : 13.54,
    "low" : 13.26,
    "high52" : 28.74,
    "low52" : 12.05
  },
  "PRXL" : 
  {
    "ticker" : "PRXL",
    "name" : "PAREXEL International Corporation",
    "price" : 68.23,
    "change" : 1.69,
    "high" : 68.25,
    "low" : 65.67,
    "high52" : 73.62,
    "low52" : 56
  },
  "PCYG" : 
  {
    "ticker" : "PCYG",
    "name" : "Park City Group, Inc.",
    "price" : 11.35,
    "change" : 0.81,
    "high" : 11.35,
    "low" : 10.55,
    "high52" : 12.27,
    "low52" : 5.98
  },
  "PSTB" : 
  {
    "ticker" : "PSTB",
    "name" : "Park Sterling Corp",
    "price" : 8.36,
    "change" : 0.05,
    "high" : 8.39,
    "low" : 8.23,
    "high52" : 8.59,
    "low52" : 5.9
  },
  "PKBK" : 
  {
    "ticker" : "PKBK",
    "name" : "Parke Bancorp, Inc.",
    "price" : 15.05,
    "change" : -0.64,
    "high" : 15.25,
    "low" : 14.64,
    "high52" : 16.68,
    "low52" : 9.88
  },
  "PRKR" : 
  {
    "ticker" : "PRKR",
    "name" : "ParkerVision, Inc.",
    "price" : 4.26,
    "change" : -0.29,
    "high" : 4.59,
    "low" : 4.26,
    "high52" : 8.18,
    "low52" : 1.46
  },
  "PKOH" : 
  {
    "ticker" : "PKOH",
    "name" : "Park-Ohio Holdings Corp.",
    "price" : 35.4,
    "change" : 0.98,
    "high" : 35.45,
    "low" : 34.42,
    "high52" : 44.79,
    "low52" : 23.21
  },
  "PARN" : 
  {
    "ticker" : "PARN",
    "name" : "Parnell Pharmaceuticals Holdings Ltd",
    "price" : 1.45,
    "change" : -0.02,
    "high" : 1.49,
    "low" : 1.43,
    "high52" : 4.89,
    "low52" : 1.34
  },
  "PTNR" : 
  {
    "ticker" : "PTNR",
    "name" : "Partner Communications Company Ltd (ADR)",
    "price" : 5,
    "change" : 0.11,
    "high" : 5,
    "low" : 4.91,
    "high52" : 5.5,
    "low52" : 3.63
  },
  "PBHC" : 
  {
    "ticker" : "PBHC",
    "name" : "Pathfinder Bancorp, Inc.",
    "price" : 12.03,
    "change" : -0.05,
    "high" : 12.03,
    "low" : 12.03,
    "high52" : 13.32,
    "low52" : 10.76
  },
  "PATK" : 
  {
    "ticker" : "PATK",
    "name" : "Patrick Industries, Inc.",
    "price" : 62.5,
    "change" : -0.64,
    "high" : 62.81,
    "low" : 60.87,
    "high52" : 69.53,
    "low52" : 29.28
  },
  "PNBK" : 
  {
    "ticker" : "PNBK",
    "name" : "Patriot National Bancorp",
    "price" : 16.25,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 18.08,
    "low52" : 12.57
  },
  "PATI" : 
  {
    "ticker" : "PATI",
    "name" : "Patriot Transportation Holding Inc",
    "price" : 20.83,
    "change" : -0.35,
    "high" : 21.47,
    "low" : 20.5,
    "high52" : 26.09,
    "low52" : 17.89
  },
  "PEGI" : 
  {
    "ticker" : "PEGI",
    "name" : "Pattern Energy Group Inc",
    "price" : 24.04,
    "change" : 0.19,
    "high" : 24.11,
    "low" : 23.66,
    "high52" : 25.13,
    "low52" : 14.56
  },
  "PDCO" : 
  {
    "ticker" : "PDCO",
    "name" : "Patterson Companies, Inc.",
    "price" : 45.68,
    "change" : 0.66,
    "high" : 45.96,
    "low" : 44.85,
    "high52" : 50.4,
    "low52" : 38.51
  },
  "PTEN" : 
  {
    "ticker" : "PTEN",
    "name" : "Patterson-UTI Energy, Inc.",
    "price" : 19.16,
    "change" : 0,
    "high" : 19.27,
    "low" : 18.73,
    "high52" : 22.12,
    "low52" : 10.94
  },
  "PAVM" : 
  {
    "ticker" : "PAVM",
    "name" : "PAVmed Inc.",
    "price" : 14.44,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.24,
    "low52" : 13
  },
  "PAVMW" : 
  {
    "ticker" : "PAVMW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PAYX" : 
  {
    "ticker" : "PAYX",
    "name" : "Paychex, Inc.",
    "price" : 59.99,
    "change" : 0.69,
    "high" : 59.99,
    "low" : 58.8,
    "high52" : 61.87,
    "low52" : 45.03
  },
  "PCTY" : 
  {
    "ticker" : "PCTY",
    "name" : "Paylocity Holding Corp",
    "price" : 43.4,
    "change" : 1.05,
    "high" : 43.4,
    "low" : 41.5,
    "high52" : 49.65,
    "low52" : 24
  },
  "PYDS" : 
  {
    "ticker" : "PYDS",
    "name" : "Payment Data Systems, Inc.",
    "price" : 1.79,
    "change" : 0.14,
    "high" : 1.85,
    "low" : 1.65,
    "high52" : 3.8,
    "low52" : 1
  },
  "PYPL" : 
  {
    "ticker" : "PYPL",
    "name" : "Paypal Holdings Inc",
    "price" : 38.67,
    "change" : 0.66,
    "high" : 38.7,
    "low" : 37.54,
    "high52" : 41.75,
    "low52" : 30.3
  },
  "PBBI" : 
  {
    "ticker" : "PBBI",
    "name" : "PB Bancorp Inc",
    "price" : 8.68,
    "change" : 0.08,
    "high" : 8.68,
    "low" : 8.46,
    "high52" : 10.32,
    "low52" : 8.2
  },
  "CNXN" : 
  {
    "ticker" : "CNXN",
    "name" : "CARBON ENE DEF",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCMI" : 
  {
    "ticker" : "PCMI",
    "name" : "PCM Inc",
    "price" : 17,
    "change" : 0.18,
    "high" : 17.05,
    "low" : 16.03,
    "high52" : 19.62,
    "low52" : 7.48
  },
  "PCTI" : 
  {
    "ticker" : "PCTI",
    "name" : "PC Tel Inc",
    "price" : 4.96,
    "change" : 0.01,
    "high" : 4.98,
    "low" : 4.9,
    "high52" : 6.21,
    "low52" : 4.36
  },
  "PDCE" : 
  {
    "ticker" : "PDCE",
    "name" : "PDC Energy Inc",
    "price" : 66.81,
    "change" : 0.27,
    "high" : 67.01,
    "low" : 65.61,
    "high52" : 71,
    "low52" : 42.67
  },
  "PDFS" : 
  {
    "ticker" : "PDFS",
    "name" : "PDF Solutions, Inc.",
    "price" : 16,
    "change" : 0.11,
    "high" : 16.05,
    "low" : 15.77,
    "high52" : 17.49,
    "low52" : 8.7
  },
  "PDLI" : 
  {
    "ticker" : "PDLI",
    "name" : "PDL BioPharma Inc",
    "price" : 2.99,
    "change" : 0.02,
    "high" : 3.02,
    "low" : 2.79,
    "high52" : 5.54,
    "low52" : 2.58
  },
  "PDVW" : 
  {
    "ticker" : "PDVW",
    "name" : "pdvWireless Inc",
    "price" : 21.47,
    "change" : 0.72,
    "high" : 21.49,
    "low" : 20.72,
    "high52" : 43.04,
    "low52" : 18.6
  },
  "SKIS" : 
  {
    "ticker" : "SKIS",
    "name" : "Peak Resorts Inc",
    "price" : 4.63,
    "change" : -0.04,
    "high" : 4.8,
    "low" : 4.61,
    "high52" : 7.7,
    "low52" : 2.6
  },
  "PGC" : 
  {
    "ticker" : "PGC",
    "name" : "Peapack-Gladstone Financial Corp",
    "price" : 20.27,
    "change" : 0.17,
    "high" : 20.34,
    "low" : 20,
    "high52" : 23.82,
    "low52" : 16.17
  },
  "PEGA" : 
  {
    "ticker" : "PEGA",
    "name" : "Pegasystems Inc.",
    "price" : 27.19,
    "change" : 0.93,
    "high" : 27.2,
    "low" : 25.91,
    "high52" : 30.23,
    "low52" : 20.38
  },
  "PCO" : 
  {
    "ticker" : "PCO",
    "name" : "Pendrell Corp",
    "price" : 0.67,
    "change" : 0,
    "high" : 0.72,
    "low" : 0.66,
    "high52" : 1.65,
    "low52" : 0.45
  },
  "PENN" : 
  {
    "ticker" : "PENN",
    "name" : "Penn National Gaming, Inc",
    "price" : 13.65,
    "change" : 0.18,
    "high" : 13.7,
    "low" : 13.33,
    "high52" : 19.05,
    "low52" : 12.51
  },
  "PFLT" : 
  {
    "ticker" : "PFLT",
    "name" : "Pennantpark Floating Rate Capital Ltd",
    "price" : 12.95,
    "change" : 0.12,
    "high" : 12.96,
    "low" : 12.8,
    "high52" : 13.13,
    "low52" : 9.73
  },
  "PNNT" : 
  {
    "ticker" : "PNNT",
    "name" : "PennantPark Investment Corp.",
    "price" : 7.91,
    "change" : -0.02,
    "high" : 7.92,
    "low" : 7.75,
    "high52" : 8.3,
    "low52" : 4.65
  },
  "PWOD" : 
  {
    "ticker" : "PWOD",
    "name" : "Penns Woods Bancorp, Inc.",
    "price" : 42.66,
    "change" : -0.49,
    "high" : 43.14,
    "low" : 42.04,
    "high52" : 45.65,
    "low52" : 34.76
  },
  "PTXP" : 
  {
    "ticker" : "PTXP",
    "name" : "Penntex Midstream Partners LP",
    "price" : 16.63,
    "change" : -1.12,
    "high" : 17.64,
    "low" : 16.36,
    "high52" : 19.36,
    "low52" : 8.54
  },
  "PEBO" : 
  {
    "ticker" : "PEBO",
    "name" : "Peoples Bancorp Inc.",
    "price" : 24.5,
    "change" : 0.12,
    "high" : 24.5,
    "low" : 24.02,
    "high52" : 24.66,
    "low52" : 16.34
  },
  "PEBK" : 
  {
    "ticker" : "PEBK",
    "name" : "Peoples Bancorp of North Carolina, Inc.",
    "price" : 20.72,
    "change" : 0.31,
    "high" : 20.92,
    "low" : 20.41,
    "high52" : 22.77,
    "low52" : 16.03
  },
  "PFBX" : 
  {
    "ticker" : "PFBX",
    "name" : "Peoples Financial Corp",
    "price" : 10.49,
    "change" : 0.09,
    "high" : 10.49,
    "low" : 10.49,
    "high52" : 11.26,
    "low52" : 8.53
  },
  "PFIS" : 
  {
    "ticker" : "PFIS",
    "name" : "Peoples Financial Services Corp",
    "price" : 38.35,
    "change" : -0.1,
    "high" : 39.7,
    "low" : 38.34,
    "high52" : 42.68,
    "low52" : 32.74
  },
  "PBCT" : 
  {
    "ticker" : "PBCT",
    "name" : "People's United Financial, Inc.",
    "price" : 16.19,
    "change" : 0.11,
    "high" : 16.19,
    "low" : 15.9,
    "high52" : 16.93,
    "low52" : 13.62
  },
  "PUB" : 
  {
    "ticker" : "PUB",
    "name" : "Peoples Utah Bancorp",
    "price" : 19.9,
    "change" : -0.16,
    "high" : 20.23,
    "low" : 19.74,
    "high52" : 21.28,
    "low52" : 14.16
  },
  "PRCP" : 
  {
    "ticker" : "PRCP",
    "name" : "Perceptron, Inc.",
    "price" : 6.3,
    "change" : -0.11,
    "high" : 6.46,
    "low" : 6.08,
    "high52" : 10.34,
    "low52" : 4.18
  },
  "PPHM" : 
  {
    "ticker" : "PPHM",
    "name" : "Peregrine Pharmaceuticals",
    "price" : 0.39,
    "change" : 0,
    "high" : 0.39,
    "low" : 0.38,
    "high52" : 1.33,
    "low52" : 0.29
  },
  "PPHMP" : 
  {
    "ticker" : "PPHMP",
    "name" : "Peregrine Pharmaceuticals",
    "price" : 23.48,
    "change" : -0.24,
    "high" : 23.7,
    "low" : 23,
    "high52" : 24,
    "low52" : 8.19
  },
  "PRFT" : 
  {
    "ticker" : "PRFT",
    "name" : "Perficient, Inc.",
    "price" : 20.06,
    "change" : 0.27,
    "high" : 20.1,
    "low" : 19.67,
    "high52" : 22.66,
    "low52" : 14.9
  },
  "PFMT" : 
  {
    "ticker" : "PFMT",
    "name" : "Performant Financial Corp",
    "price" : 2.64,
    "change" : -0.03,
    "high" : 2.74,
    "low" : 2.4,
    "high52" : 3.29,
    "low52" : 1.51
  },
  "PERF" : 
  {
    "ticker" : "PERF",
    "name" : "Perfumania Holdings, Inc.",
    "price" : 2.25,
    "change" : -0.12,
    "high" : 2.25,
    "low" : 2.25,
    "high52" : 5.31,
    "low52" : 2.01
  },
  "PERI" : 
  {
    "ticker" : "PERI",
    "name" : "Perion Network Ltd",
    "price" : 1.28,
    "change" : -0.03,
    "high" : 1.33,
    "low" : 1.27,
    "high52" : 3.94,
    "low52" : 1.01
  },
  "PESI" : 
  {
    "ticker" : "PESI",
    "name" : "Perma-Fix Environmental Services, Inc.",
    "price" : 5.46,
    "change" : 0.2,
    "high" : 5.5,
    "low" : 5.23,
    "high52" : 5.64,
    "low52" : 3.42
  },
  "PTX" : 
  {
    "ticker" : "PTX",
    "name" : "Pernix Therapeutics Holdings Inc",
    "price" : 0.55,
    "change" : 0,
    "high" : 0.56,
    "low" : 0.53,
    "high52" : 4.55,
    "low52" : 0.39
  },
  "PERY" : 
  {
    "ticker" : "PERY",
    "name" : "Perry Ellis International, Inc.",
    "price" : 19.49,
    "change" : -0.07,
    "high" : 19.7,
    "low" : 19.23,
    "high52" : 24.55,
    "low52" : 15.73
  },
  "PGLC" : 
  {
    "ticker" : "PGLC",
    "name" : "Pershing Gold Corp",
    "price" : 4.64,
    "change" : 0.07,
    "high" : 4.68,
    "low" : 4.51,
    "high52" : 5.04,
    "low52" : 3.04
  },
  "PETS" : 
  {
    "ticker" : "PETS",
    "name" : "Petmed Express Inc",
    "price" : 20.24,
    "change" : 0.14,
    "high" : 20.32,
    "low" : 20,
    "high52" : 21.16,
    "low52" : 15.56
  },
  "PFSW" : 
  {
    "ticker" : "PFSW",
    "name" : "PFSweb, Inc.",
    "price" : 9.9,
    "change" : 0.08,
    "high" : 10,
    "low" : 9.61,
    "high52" : 16.54,
    "low52" : 9.03
  },
  "PGTI" : 
  {
    "ticker" : "PGTI",
    "name" : "PGT, Inc.",
    "price" : 11.26,
    "change" : 0.12,
    "high" : 11.6,
    "low" : 11.09,
    "high52" : 14.05,
    "low52" : 8.69
  },
  "PZRX" : 
  {
    "ticker" : "PZRX",
    "name" : "PhaseRx Inc",
    "price" : 3,
    "change" : -0.19,
    "high" : 3.1,
    "low" : 2.92,
    "high52" : 5.77,
    "low52" : 2.65
  },
  "PHII" : 
  {
    "ticker" : "PHII",
    "name" : "PHI Inc.",
    "price" : 18.75,
    "change" : -0.01,
    "high" : 18.77,
    "low" : 18.3,
    "high52" : 29,
    "low52" : 13.05
  },
  "PHIIK" : 
  {
    "ticker" : "PHIIK",
    "name" : "PHI Inc.",
    "price" : 18.05,
    "change" : 0.05,
    "high" : 18.21,
    "low" : 17.85,
    "high52" : 23.75,
    "low52" : 14.95
  },
  "PAHC" : 
  {
    "ticker" : "PAHC",
    "name" : "Phibro Animal Health Corp",
    "price" : 26.35,
    "change" : 0.52,
    "high" : 26.59,
    "low" : 25.91,
    "high52" : 37.27,
    "low52" : 16.8
  },
  "PHMD" : 
  {
    "ticker" : "PHMD",
    "name" : "PhotoMedex Inc",
    "price" : 0.23,
    "change" : 0,
    "high" : 0.23,
    "low" : 0.22,
    "high52" : 0.97,
    "low52" : 0.18
  },
  "PLAB" : 
  {
    "ticker" : "PLAB",
    "name" : "Photronics, Inc.",
    "price" : 10.09,
    "change" : -0.01,
    "high" : 10.1,
    "low" : 9.95,
    "high52" : 13.05,
    "low52" : 8.56
  },
  "PICO" : 
  {
    "ticker" : "PICO",
    "name" : "PICO Holdings Inc",
    "price" : 10.54,
    "change" : 0.07,
    "high" : 10.56,
    "low" : 10.37,
    "high52" : 12.47,
    "low52" : 7.82
  },
  "PIRS" : 
  {
    "ticker" : "PIRS",
    "name" : "Pieris Pharmaceuticals Inc",
    "price" : 1.62,
    "change" : 0.02,
    "high" : 1.63,
    "low" : 1.58,
    "high52" : 3.08,
    "low52" : 1.26
  },
  "PPC" : 
  {
    "ticker" : "PPC",
    "name" : "Pilgrim's Pride Corporation",
    "price" : 21.57,
    "change" : 0.18,
    "high" : 21.64,
    "low" : 21.15,
    "high52" : 27.79,
    "low52" : 17.39
  },
  "PME" : 
  {
    "ticker" : "PME",
    "name" : "Pingtan Marine Enterprise Ltd",
    "price" : 1.13,
    "change" : -0.02,
    "high" : 1.13,
    "low" : 1.13,
    "high52" : 2.33,
    "low52" : 1
  },
  "PNK" : 
  {
    "ticker" : "PNK",
    "name" : "Pinnacle Entertainment Inc",
    "price" : 11.69,
    "change" : -0.2,
    "high" : 12.01,
    "low" : 11.65,
    "high52" : 12.62,
    "low52" : 9.72
  },
  "PNFP" : 
  {
    "ticker" : "PNFP",
    "name" : "Pinnacle Financial Partners",
    "price" : 56.97,
    "change" : 0.46,
    "high" : 56.97,
    "low" : 55.77,
    "high52" : 57.99,
    "low52" : 43.32
  },
  "PPSI" : 
  {
    "ticker" : "PPSI",
    "name" : "Pioneer Power Solutions, Inc.",
    "price" : 5.6,
    "change" : -0.11,
    "high" : 5.65,
    "low" : 5.6,
    "high52" : 6.5,
    "low52" : 2.78
  },
  "PXLW" : 
  {
    "ticker" : "PXLW",
    "name" : "Pixelworks, Inc.",
    "price" : 2.63,
    "change" : 0.09,
    "high" : 2.64,
    "low" : 2.47,
    "high52" : 5,
    "low52" : 1.22
  },
  "PLPM" : 
  {
    "ticker" : "PLPM",
    "name" : "Planet Payment Inc",
    "price" : 3.39,
    "change" : -0.04,
    "high" : 3.45,
    "low" : 3.32,
    "high52" : 4.97,
    "low52" : 2.19
  },
  "PLXS" : 
  {
    "ticker" : "PLXS",
    "name" : "Plexus Corp.",
    "price" : 45.89,
    "change" : 0.86,
    "high" : 45.94,
    "low" : 44.84,
    "high52" : 47.26,
    "low52" : 28.72
  },
  "PLUG" : 
  {
    "ticker" : "PLUG",
    "name" : "Plug Power Inc",
    "price" : 1.41,
    "change" : 0.04,
    "high" : 1.41,
    "low" : 1.34,
    "high52" : 2.98,
    "low52" : 1.3
  },
  "PLBC" : 
  {
    "ticker" : "PLBC",
    "name" : "Plumas Bancorp",
    "price" : 10.15,
    "change" : -0.03,
    "high" : 10.15,
    "low" : 10,
    "high52" : 10.39,
    "low52" : 8.2
  },
  "PSTI" : 
  {
    "ticker" : "PSTI",
    "name" : "Pluristem Therapeutics Inc.",
    "price" : 1.66,
    "change" : -0.01,
    "high" : 1.68,
    "low" : 1.62,
    "high52" : 2.18,
    "low52" : 0.71
  },
  "PLXP" : 
  {
    "ticker" : "PLXP",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PMV" : 
  {
    "ticker" : "PMV",
    "name" : "PMI Gold Corporation",
    "price" : 0.83,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.96,
    "low52" : 0.28
  },
  "PBSK" : 
  {
    "ticker" : "PBSK",
    "name" : "Poage Bankshares Inc",
    "price" : 18.75,
    "change" : -0.15,
    "high" : 18.76,
    "low" : 18.75,
    "high52" : 18.9,
    "low52" : 15.5
  },
  "PNTR" : 
  {
    "ticker" : "PNTR",
    "name" : "Pointer Telocation Ltd",
    "price" : 7.12,
    "change" : -0.01,
    "high" : 7.19,
    "low" : 7.05,
    "high52" : 7.95,
    "low52" : 4.97
  },
  "PCOM" : 
  {
    "ticker" : "PCOM",
    "name" : "Points International Ltd (USA)",
    "price" : 8.62,
    "change" : -0.03,
    "high" : 8.74,
    "low" : 8.51,
    "high52" : 12,
    "low52" : 6.7
  },
  "PLCM" : 
  {
    "ticker" : "PLCM",
    "name" : "Polycom Inc",
    "price" : 12.45,
    "change" : -0.01,
    "high" : 12.46,
    "low" : 12.43,
    "high52" : 14.09,
    "low52" : 8.79
  },
  "POOL" : 
  {
    "ticker" : "POOL",
    "name" : "Pool Corporation",
    "price" : 95.29,
    "change" : 0.31,
    "high" : 95.3,
    "low" : 93.02,
    "high52" : 102.86,
    "low52" : 70.43
  },
  "POPE" : 
  {
    "ticker" : "POPE",
    "name" : "Pope Resources A Delaware LP",
    "price" : 64.99,
    "change" : 1.49,
    "high" : 64.99,
    "low" : 64.99,
    "high52" : 70.25,
    "low52" : 51.5
  },
  "PLKI" : 
  {
    "ticker" : "PLKI",
    "name" : "Popeyes Louisiana Kitchen Inc",
    "price" : 54.83,
    "change" : 1.09,
    "high" : 54.85,
    "low" : 53.24,
    "high52" : 63,
    "low52" : 49.11
  },
  "BPOP" : 
  {
    "ticker" : "BPOP",
    "name" : "Popular Inc",
    "price" : 38.97,
    "change" : -0.13,
    "high" : 39,
    "low" : 38.36,
    "high52" : 39.88,
    "low52" : 22.4
  },
  "BPOPM" : 
  {
    "ticker" : "BPOPM",
    "name" : "Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities",
    "price" : 22.59,
    "change" : -0.01,
    "high" : 22.6,
    "low" : 22.59,
    "high52" : 24.42,
    "low52" : 17.06
  },
  "BPOPN" : 
  {
    "ticker" : "BPOPN",
    "name" : "Popular, Inc. - Popular Capital Trust I -6.70% Cumulative Monthly Income Trust Preferred Securities",
    "price" : 24.1,
    "change" : 0.14,
    "high" : 24.1,
    "low" : 23.9,
    "high52" : 24.6,
    "low52" : 18.6
  },
  "PBIB" : 
  {
    "ticker" : "PBIB",
    "name" : "Porter Bancorp, Inc.",
    "price" : 1.63,
    "change" : -0.01,
    "high" : 1.65,
    "low" : 1.63,
    "high52" : 2.55,
    "low52" : 1.09
  },
  "PTLA" : 
  {
    "ticker" : "PTLA",
    "name" : "Portola Pharmaceuticals Inc",
    "price" : 21.75,
    "change" : 0.26,
    "high" : 21.95,
    "low" : 20.92,
    "high52" : 57.96,
    "low52" : 18.2
  },
  "PBPB" : 
  {
    "ticker" : "PBPB",
    "name" : "Potbelly Corp",
    "price" : 12.83,
    "change" : 0.29,
    "high" : 12.84,
    "low" : 12.5,
    "high52" : 14.99,
    "low52" : 9.82
  },
  "PCH" : 
  {
    "ticker" : "PCH",
    "name" : "Potlatch Corporation",
    "price" : 38.05,
    "change" : 0.14,
    "high" : 38.16,
    "low" : 37.54,
    "high52" : 39.91,
    "low52" : 24.01
  },
  "POWL" : 
  {
    "ticker" : "POWL",
    "name" : "Powell Industries, Inc.",
    "price" : 38.71,
    "change" : 0.78,
    "high" : 38.8,
    "low" : 37.74,
    "high52" : 41.1,
    "low52" : 23
  },
  "POWI" : 
  {
    "ticker" : "POWI",
    "name" : "Power Integrations Inc",
    "price" : 58.3,
    "change" : 0.74,
    "high" : 58.32,
    "low" : 56.74,
    "high52" : 59.65,
    "low52" : 39.53
  },
  "PSIX" : 
  {
    "ticker" : "PSIX",
    "name" : "Power Solutions International Inc",
    "price" : 11.5,
    "change" : -0.04,
    "high" : 11.93,
    "low" : 11.27,
    "high52" : 31.92,
    "low52" : 7.63
  },
  "PDBC" : 
  {
    "ticker" : "PDBC",
    "name" : "PowerShares DB Optimum Yield Diversified Commodity Strategy Portfolio",
    "price" : 17.08,
    "change" : 0.05,
    "high" : 17.12,
    "low" : 16.86,
    "high52" : 18.6,
    "low52" : 13.62
  },
  "DWLV" : 
  {
    "ticker" : "DWLV",
    "name" : "PowerShares DWA Momentum & Low Volatility Rotation Portfolio",
    "price" : 25.32,
    "change" : -0.02,
    "high" : 25.32,
    "low" : 25.25,
    "high52" : 25.82,
    "low52" : 25.25
  },
  "DWIN" : 
  {
    "ticker" : "DWIN",
    "name" : "PowerShares DWA Tactical Multi-Asset Income Portfolio",
    "price" : 27.86,
    "change" : 0.07,
    "high" : 27.87,
    "low" : 27.56,
    "high52" : 28.85,
    "low52" : 25.04
  },
  "DWTR" : 
  {
    "ticker" : "DWTR",
    "name" : "PowerShares DWA Tactical Sector Rotation Portfolio",
    "price" : 24.65,
    "change" : 0.15,
    "high" : 24.65,
    "low" : 24.27,
    "high52" : 26.53,
    "low52" : 20.61
  },
  "IDLB" : 
  {
    "ticker" : "IDLB",
    "name" : "PowerShares FTSE International Low Beta Equal Weight Portfolio",
    "price" : 25.4,
    "change" : -0.26,
    "high" : 25.5,
    "low" : 25.39,
    "high52" : 26.23,
    "low52" : 21.78
  },
  "PRFZ" : 
  {
    "ticker" : "PRFZ",
    "name" : "PowerShares FTSE RAFI US 1500 Small-Mid",
    "price" : 104.36,
    "change" : 1.06,
    "high" : 104.36,
    "low" : 102.47,
    "high52" : 106.84,
    "low52" : 79.71
  },
  "PAGG" : 
  {
    "ticker" : "PAGG",
    "name" : "PowerShares Exchange-Traded Fund Trust II",
    "price" : 23.88,
    "change" : -0.15,
    "high" : 23.99,
    "low" : 23.64,
    "high52" : 26,
    "low52" : 20.02
  },
  "PSAU" : 
  {
    "ticker" : "PSAU",
    "name" : "PowerShares Exchange-Traded Fund Trust II",
    "price" : 23.06,
    "change" : 0.56,
    "high" : 23.06,
    "low" : 22.16,
    "high52" : 27.14,
    "low52" : 10.84
  },
  "IPKW" : 
  {
    "ticker" : "IPKW",
    "name" : "PowerShares Exchange-Traded Fund Trust II",
    "price" : 28.27,
    "change" : -0.01,
    "high" : 28.29,
    "low" : 28.15,
    "high52" : 29.12,
    "low52" : 22.72
  },
  "LDRI" : 
  {
    "ticker" : "LDRI",
    "name" : "PowerShares Exchange-Traded Fund Trust II",
    "price" : 25.11,
    "change" : -0.21,
    "high" : 25.33,
    "low" : 25.05,
    "high52" : 26.09,
    "low52" : 23.79
  },
  "LALT" : 
  {
    "ticker" : "LALT",
    "name" : "PowerShares Actively Managed Exchange Traded Fund Trust",
    "price" : 22.78,
    "change" : -0.12,
    "high" : 22.78,
    "low" : 22.78,
    "high52" : 23.17,
    "low52" : 20.6
  },
  "PNQI" : 
  {
    "ticker" : "PNQI",
    "name" : "PowerShares Exchange-Traded Fund Trust",
    "price" : 85.55,
    "change" : 1.05,
    "high" : 85.65,
    "low" : 83.68,
    "high52" : 87.32,
    "low52" : 62
  },
  "QQQ" : 
  {
    "ticker" : "QQQ",
    "name" : "PowerShares QQQ Trust, Series 1 (ETF)",
    "price" : 116.32,
    "change" : 2.04,
    "high" : 116.32,
    "low" : 113.63,
    "high52" : 118.78,
    "low52" : 94.84
  },
  "USLB" : 
  {
    "ticker" : "USLB",
    "name" : "PowerShares Russell 1000 Low Beta Equal Weight Portfolio",
    "price" : 26.3,
    "change" : -0.25,
    "high" : 26.36,
    "low" : 26.3,
    "high52" : 27.27,
    "low52" : 22.19
  },
  "PSCD" : 
  {
    "ticker" : "PSCD",
    "name" : "PowerShares S&P SmllCp Cnsmr Disny Ptfo",
    "price" : 48.41,
    "change" : -0.02,
    "high" : 48.41,
    "low" : 47.88,
    "high52" : 51.64,
    "low52" : 39.98
  },
  "PSCC" : 
  {
    "ticker" : "PSCC",
    "name" : "PowerShares S&P SmllCp Csmr Stpls Pfo",
    "price" : 65.59,
    "change" : 0.76,
    "high" : 65.59,
    "low" : 64.58,
    "high52" : 69.15,
    "low52" : 50.22
  },
  "PSCE" : 
  {
    "ticker" : "PSCE",
    "name" : "PowerShares S&P SllCp Egy Ptflio",
    "price" : 17.36,
    "change" : 0.07,
    "high" : 17.36,
    "low" : 16.93,
    "high52" : 20.83,
    "low52" : 10.43
  },
  "PSCF" : 
  {
    "ticker" : "PSCF",
    "name" : "PowerShares S&P SllCp Ficls Ptflio",
    "price" : 45.2,
    "change" : 0.05,
    "high" : 45.2,
    "low" : 44.75,
    "high52" : 46.27,
    "low52" : 35.04
  },
  "PSCH" : 
  {
    "ticker" : "PSCH",
    "name" : "PowerShares S&P SmallCap Hlth Cr Ptflo",
    "price" : 73.62,
    "change" : 0.51,
    "high" : 73.62,
    "low" : 72.52,
    "high52" : 75.39,
    "low52" : 56.89
  },
  "PSCI" : 
  {
    "ticker" : "PSCI",
    "name" : "PowerShares S&P SmallCap Indtls Ptflio",
    "price" : 49.08,
    "change" : 0.23,
    "high" : 49.08,
    "low" : 48.2,
    "high52" : 50.45,
    "low52" : 37.13
  },
  "PSCT" : 
  {
    "ticker" : "PSCT",
    "name" : "PowerShares S&P SmlCp Inftn Thgy Pfo",
    "price" : 61.33,
    "change" : 0.29,
    "high" : 61.39,
    "low" : 60.32,
    "high52" : 63,
    "low52" : 45.61
  },
  "PSCM" : 
  {
    "ticker" : "PSCM",
    "name" : "PowerShares S&P SlCp Mls Ptfo",
    "price" : 38.5,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 39.94,
    "low52" : 25.42
  },
  "PSCU" : 
  {
    "ticker" : "PSCU",
    "name" : "PowerShares S&P SmllCp Utlts Pfo",
    "price" : 45.37,
    "change" : 0.37,
    "high" : 45.37,
    "low" : 44.77,
    "high52" : 50.59,
    "low52" : 36.17
  },
  "PRAA" : 
  {
    "ticker" : "PRAA",
    "name" : "Pra Group Inc",
    "price" : 32.79,
    "change" : 0.76,
    "high" : 32.8,
    "low" : 31.49,
    "high52" : 56,
    "low52" : 20
  },
  "PRAH" : 
  {
    "ticker" : "PRAH",
    "name" : "PRA Health Sciences Inc",
    "price" : 51.68,
    "change" : 1.55,
    "high" : 51.7,
    "low" : 49.29,
    "high52" : 53.2,
    "low52" : 33
  },
  "PRAN" : 
  {
    "ticker" : "PRAN",
    "name" : "Prana Biotechnology Limited (ADR)",
    "price" : 5.26,
    "change" : 0.1,
    "high" : 5.33,
    "low" : 4.95,
    "high52" : 6.69,
    "low52" : 2.7
  },
  "PFBC" : 
  {
    "ticker" : "PFBC",
    "name" : "Preferred Bank",
    "price" : 34.97,
    "change" : -0.11,
    "high" : 35.02,
    "low" : 34.43,
    "high52" : 36.82,
    "low52" : 26.34
  },
  "PLPC" : 
  {
    "ticker" : "PLPC",
    "name" : "Preformed Line Products Company",
    "price" : 45.29,
    "change" : -0.55,
    "high" : 46.35,
    "low" : 45.29,
    "high52" : 48.98,
    "low52" : 31.59
  },
  "PFBI" : 
  {
    "ticker" : "PFBI",
    "name" : "Premier Financial Bancorp, Inc.",
    "price" : 17.54,
    "change" : 0.3,
    "high" : 17.7,
    "low" : 17.29,
    "high52" : 18.05,
    "low52" : 13.8
  },
  "PINC" : 
  {
    "ticker" : "PINC",
    "name" : "Premier Inc",
    "price" : 31.7,
    "change" : 0.2,
    "high" : 31.7,
    "low" : 31.14,
    "high52" : 37.55,
    "low52" : 29.68
  },
  "LENS" : 
  {
    "ticker" : "LENS",
    "name" : "Presbia PLC",
    "price" : 3.98,
    "change" : 0.15,
    "high" : 4.17,
    "low" : 3.79,
    "high52" : 6.99,
    "low52" : 2.94
  },
  "PRGX" : 
  {
    "ticker" : "PRGX",
    "name" : "PRGX Global Inc",
    "price" : 4.86,
    "change" : -0.04,
    "high" : 4.96,
    "low" : 4.85,
    "high52" : 5.81,
    "low52" : 3.04
  },
  "PSMT" : 
  {
    "ticker" : "PSMT",
    "name" : "PriceSmart, Inc.",
    "price" : 80.37,
    "change" : 0.02,
    "high" : 80.69,
    "low" : 79,
    "high52" : 98.49,
    "low52" : 68.51
  },
  "PBMD" : 
  {
    "ticker" : "PBMD",
    "name" : "Prima BioMed Ltd (ADR)",
    "price" : 0.87,
    "change" : 0.01,
    "high" : 0.88,
    "low" : 0.86,
    "high52" : 1.54,
    "low52" : 0.72
  },
  "PNRG" : 
  {
    "ticker" : "PNRG",
    "name" : "PrimeEnergy Corporation",
    "price" : 59.24,
    "change" : 0.24,
    "high" : 59.95,
    "low" : 58.52,
    "high52" : 77,
    "low52" : 27.5
  },
  "PRMW" : 
  {
    "ticker" : "PRMW",
    "name" : "Primo Water Corporation",
    "price" : 11.34,
    "change" : 0.06,
    "high" : 11.43,
    "low" : 11.21,
    "high52" : 12.59,
    "low52" : 6.3
  },
  "PRIM" : 
  {
    "ticker" : "PRIM",
    "name" : "Primoris Services Corp",
    "price" : 19.22,
    "change" : -0.06,
    "high" : 19.5,
    "low" : 19.09,
    "high52" : 25.25,
    "low52" : 16.13
  },
  "BTEC" : 
  {
    "ticker" : "BTEC",
    "name" : "Principal Healthcare Innovators Index ETF",
    "price" : 25.32,
    "change" : -0.08,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25.68,
    "low52" : 24.67
  },
  "GENY" : 
  {
    "ticker" : "GENY",
    "name" : "Principal Millennials Index ETF",
    "price" : 24.73,
    "change" : -0.16,
    "high" : 24.73,
    "low" : 24.65,
    "high52" : 25.5,
    "low52" : 24.65
  },
  "PSET" : 
  {
    "ticker" : "PSET",
    "name" : "Principal Price Setters Index ETF",
    "price" : 26.77,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 26.67,
    "low52" : 24.97
  },
  "PY" : 
  {
    "ticker" : "PY",
    "name" : "Principal Shareholder Yield Index ETF",
    "price" : 25.3,
    "change" : 0,
    "high" : 25.47,
    "low" : 25.47,
    "high52" : 26.03,
    "low52" : 24.25
  },
  "PRZM" : 
  {
    "ticker" : "PRZM",
    "name" : "Prism Technologies Group Inc",
    "price" : 0.22,
    "change" : 0,
    "high" : 0.22,
    "low" : 0.2,
    "high52" : 2.94,
    "low52" : 0.14
  },
  "PVTB" : 
  {
    "ticker" : "PVTB",
    "name" : "PrivateBancorp Inc",
    "price" : 45.71,
    "change" : 0.01,
    "high" : 45.72,
    "low" : 45.34,
    "high52" : 46.7,
    "low52" : 31.18
  },
  "PVTBP" : 
  {
    "ticker" : "PVTBP",
    "name" : "PrivateBancorp, Inc. - PrivateBancorp Capital Trust IV - 10% Trust Preferred",
    "price" : 26.62,
    "change" : 0.1,
    "high" : 26.99,
    "low" : 26.48,
    "high52" : 28.59,
    "low52" : 24.39
  },
  "PDEX" : 
  {
    "ticker" : "PDEX",
    "name" : "Pro-Dex Inc",
    "price" : 5.23,
    "change" : -0.02,
    "high" : 5.27,
    "low" : 5.01,
    "high52" : 6.68,
    "low52" : 2.23
  },
  "IPDN" : 
  {
    "ticker" : "IPDN",
    "name" : "Professional Diversity Network Inc",
    "price" : 0.8,
    "change" : -0.01,
    "high" : 0.84,
    "low" : 0.79,
    "high52" : 1.05,
    "low52" : 0.19
  },
  "PFIE" : 
  {
    "ticker" : "PFIE",
    "name" : "Profire Energy, Inc.",
    "price" : 1.19,
    "change" : 0.04,
    "high" : 1.2,
    "low" : 1.16,
    "high52" : 1.43,
    "low52" : 0.65
  },
  "PGNX" : 
  {
    "ticker" : "PGNX",
    "name" : "Progenics Pharmaceuticals, Inc.",
    "price" : 6.22,
    "change" : 0.2,
    "high" : 6.28,
    "low" : 6.03,
    "high52" : 8.37,
    "low52" : 3.61
  },
  "PRGS" : 
  {
    "ticker" : "PRGS",
    "name" : "Progress Software Corporation",
    "price" : 28.64,
    "change" : 0.28,
    "high" : 28.73,
    "low" : 28.17,
    "high52" : 29.8,
    "low52" : 21.94
  },
  "DNAI" : 
  {
    "ticker" : "DNAI",
    "name" : "ProNAi Therapeutics Inc",
    "price" : 1.85,
    "change" : 0.01,
    "high" : 1.86,
    "low" : 1.82,
    "high52" : 31.69,
    "low52" : 1.77
  },
  "PFPT" : 
  {
    "ticker" : "PFPT",
    "name" : "Proofpoint Inc",
    "price" : 75.87,
    "change" : 0.34,
    "high" : 76.01,
    "low" : 74.4,
    "high52" : 80.68,
    "low52" : 35.56
  },
  "PRPH" : 
  {
    "ticker" : "PRPH",
    "name" : "ProPhase Labs Inc",
    "price" : 1.93,
    "change" : 0.12,
    "high" : 1.93,
    "low" : 1.84,
    "high52" : 2.24,
    "low52" : 1.05
  },
  "PRQR" : 
  {
    "ticker" : "PRQR",
    "name" : "ProQR Therapeutics NV",
    "price" : 5.68,
    "change" : 0.21,
    "high" : 5.74,
    "low" : 5.46,
    "high52" : 20.05,
    "low52" : 3.48
  },
  "BIB" : 
  {
    "ticker" : "BIB",
    "name" : "ProShares Ultra Nasdaq Biotechnology ETF",
    "price" : 47.76,
    "change" : 2.56,
    "high" : 47.76,
    "low" : 44.46,
    "high52" : 86.77,
    "low52" : 33.97
  },
  "UBIO" : 
  {
    "ticker" : "UBIO",
    "name" : "Proshares UltraPro Nasdaq Biotechnology",
    "price" : 28.49,
    "change" : 2.24,
    "high" : 28.49,
    "low" : 25.65,
    "high52" : 81.05,
    "low52" : 17.37
  },
  "TQQQ" : 
  {
    "ticker" : "TQQQ",
    "name" : "ProShares UltraPro QQQ ETF",
    "price" : 120.62,
    "change" : 6.14,
    "high" : 120.62,
    "low" : 112.55,
    "high52" : 126.74,
    "low52" : 67.34
  },
  "ZBIO" : 
  {
    "ticker" : "ZBIO",
    "name" : "ProShares UltraPro Short NASDAQ Biotechnology",
    "price" : 22.1,
    "change" : -2.03,
    "high" : 24.7,
    "low" : 22.1,
    "high52" : 50.95,
    "low52" : 19.55
  },
  "SQQQ" : 
  {
    "ticker" : "SQQQ",
    "name" : "ProShares Trust UltraPro Short QQQ ETF",
    "price" : 14.39,
    "change" : -0.8,
    "high" : 15.46,
    "low" : 14.38,
    "high52" : 29.03,
    "low52" : 13.81
  },
  "BIS" : 
  {
    "ticker" : "BIS",
    "name" : "ProShares UltraShort Nasdaq Biotech",
    "price" : 32.31,
    "change" : -1.97,
    "high" : 34.82,
    "low" : 32.31,
    "high52" : 54.01,
    "low52" : 27.07
  },
  "PSEC" : 
  {
    "ticker" : "PSEC",
    "name" : "Prospect Capital Corporation",
    "price" : 8.04,
    "change" : -0.15,
    "high" : 8.06,
    "low" : 7.68,
    "high52" : 8.68,
    "low52" : 5.21
  },
  "PTGX" : 
  {
    "ticker" : "PTGX",
    "name" : "Protagonist Therapeutics Inc",
    "price" : 12.33,
    "change" : -0.07,
    "high" : 12.4,
    "low" : 12.05,
    "high52" : 13,
    "low52" : 10.02
  },
  "PRTO" : 
  {
    "ticker" : "PRTO",
    "name" : "Proteon Therapeutics Inc",
    "price" : 8.92,
    "change" : -0.16,
    "high" : 8.98,
    "low" : 7.01,
    "high52" : 17.76,
    "low52" : 4.9
  },
  "PTI" : 
  {
    "ticker" : "PTI",
    "name" : "Proteostasis Therapeutics Inc",
    "price" : 12.96,
    "change" : 0.32,
    "high" : 13.01,
    "low" : 12.27,
    "high52" : 20.63,
    "low52" : 5.27
  },
  "PRTA" : 
  {
    "ticker" : "PRTA",
    "name" : "Prothena Corporation PLC",
    "price" : 54.43,
    "change" : 2.47,
    "high" : 54.52,
    "low" : 51.03,
    "high52" : 76.42,
    "low52" : 28.2
  },
  "PWX" : 
  {
    "ticker" : "PWX",
    "name" : "Providence & Worcester Railroad Company",
    "price" : 24.65,
    "change" : 0,
    "high" : 24.72,
    "low" : 24.65,
    "high52" : 25,
    "low52" : 12.5
  },
  "PVBC" : 
  {
    "ticker" : "PVBC",
    "name" : "PROVIDENT BANCORP INC",
    "price" : 16.07,
    "change" : 0.12,
    "high" : 16.15,
    "low" : 15.87,
    "high52" : 16.35,
    "low52" : 11.26
  },
  "PROV" : 
  {
    "ticker" : "PROV",
    "name" : "Provident Financial Holdings, Inc.",
    "price" : 19.68,
    "change" : 0.2,
    "high" : 19.71,
    "low" : 19.31,
    "high52" : 20,
    "low52" : 16
  },
  "PBIP" : 
  {
    "ticker" : "PBIP",
    "name" : "Prudential Bancorp, Inc. of PA",
    "price" : 14.47,
    "change" : 0.12,
    "high" : 14.52,
    "low" : 14.35,
    "high52" : 16.2,
    "low52" : 13.8
  },
  "PSDV" : 
  {
    "ticker" : "PSDV",
    "name" : "pSivida Corp.",
    "price" : 3.79,
    "change" : 0.11,
    "high" : 3.8,
    "low" : 3.7,
    "high52" : 5.81,
    "low52" : 2.37
  },
  "PMD" : 
  {
    "ticker" : "PMD",
    "name" : "Psychemedics Corp.",
    "price" : 19.73,
    "change" : -0.02,
    "high" : 19.9,
    "low" : 19.09,
    "high52" : 22,
    "low52" : 7.76
  },
  "PTC" : 
  {
    "ticker" : "PTC",
    "name" : "PTC Inc",
    "price" : 43.57,
    "change" : 0.36,
    "high" : 43.6,
    "low" : 42.79,
    "high52" : 43.96,
    "low52" : 27.06
  },
  "PTCT" : 
  {
    "ticker" : "PTCT",
    "name" : "PTC Therapeutics, Inc.",
    "price" : 8.41,
    "change" : 0.54,
    "high" : 8.44,
    "low" : 7.8,
    "high52" : 39.27,
    "low52" : 5.27
  },
  "PULM" : 
  {
    "ticker" : "PULM",
    "name" : "Pulmatrix Inc",
    "price" : 1.66,
    "change" : 0.08,
    "high" : 1.71,
    "low" : 1.61,
    "high52" : 6.14,
    "low52" : 1.37
  },
  "PLSE" : 
  {
    "ticker" : "PLSE",
    "name" : "Pulse Biosciences Inc",
    "price" : 6.25,
    "change" : 0.25,
    "high" : 6.25,
    "low" : 5.77,
    "high52" : 6.25,
    "low52" : 4.03
  },
  "PCYO" : 
  {
    "ticker" : "PCYO",
    "name" : "Pure Cycle Corporation",
    "price" : 4.83,
    "change" : 0.17,
    "high" : 4.83,
    "low" : 4.71,
    "high52" : 5.68,
    "low52" : 3.65
  },
  "IMED" : 
  {
    "ticker" : "IMED",
    "name" : "PureFunds ETFx HealthTech ETF",
    "price" : 24.79,
    "change" : -0.19,
    "high" : 24.84,
    "low" : 24.75,
    "high52" : 25.4,
    "low52" : 24.75
  },
  "FINQ" : 
  {
    "ticker" : "FINQ",
    "name" : "Purefunds Solactive FinTech ETF",
    "price" : 24.92,
    "change" : -0.18,
    "high" : 24.92,
    "low" : 24.92,
    "high52" : 26.71,
    "low52" : 24.92
  },
  "PXS" : 
  {
    "ticker" : "PXS",
    "name" : "Pyxis Tankers Inc",
    "price" : 3.14,
    "change" : 0.05,
    "high" : 3.2,
    "low" : 2.78,
    "high52" : 4.3,
    "low52" : 0.55
  },
  "QADA" : 
  {
    "ticker" : "QADA",
    "name" : "QAD Inc.",
    "price" : 21.83,
    "change" : 0.05,
    "high" : 21.97,
    "low" : 21.62,
    "high52" : 27.56,
    "low52" : 17.11
  },
  "QADB" : 
  {
    "ticker" : "QADB",
    "name" : "QAD Inc.",
    "price" : 18.5,
    "change" : 0.19,
    "high" : 18.5,
    "low" : 17.06,
    "high52" : 23.43,
    "low52" : 13.79
  },
  "QCRH" : 
  {
    "ticker" : "QCRH",
    "name" : "QCR Holdings, Inc.",
    "price" : 31.3,
    "change" : 0.25,
    "high" : 31.52,
    "low" : 30.55,
    "high52" : 31.52,
    "low52" : 18.05
  },
  "QGEN" : 
  {
    "ticker" : "QGEN",
    "name" : "Qiagen NV",
    "price" : 25.86,
    "change" : -0.22,
    "high" : 25.86,
    "low" : 25.3,
    "high52" : 28.53,
    "low52" : 19.94
  },
  "QIWI" : 
  {
    "ticker" : "QIWI",
    "name" : "Qiwi PLC",
    "price" : 14.81,
    "change" : -0.3,
    "high" : 15.07,
    "low" : 14.5,
    "high52" : 20.76,
    "low52" : 10.42
  },
  "QLTI" : 
  {
    "ticker" : "QLTI",
    "name" : "QLT Inc. (USA)",
    "price" : 1.47,
    "change" : 0,
    "high" : 1.48,
    "low" : 1.45,
    "high52" : 3.58,
    "low52" : 1.22
  },
  "QRVO" : 
  {
    "ticker" : "QRVO",
    "name" : "Qorvo Inc",
    "price" : 53.37,
    "change" : 0.89,
    "high" : 53.46,
    "low" : 51.19,
    "high52" : 64.8,
    "low52" : 33.3
  },
  "QCOM" : 
  {
    "ticker" : "QCOM",
    "name" : "QUALCOMM, Inc.",
    "price" : 62.05,
    "change" : 1.53,
    "high" : 62.07,
    "low" : 59.93,
    "high52" : 63.7,
    "low52" : 42.24
  },
  "QSII" : 
  {
    "ticker" : "QSII",
    "name" : "Quality Systems, Inc.",
    "price" : 11.63,
    "change" : -0.08,
    "high" : 11.73,
    "low" : 11.48,
    "high52" : 17.5,
    "low52" : 11.1
  },
  "QBAK" : 
  {
    "ticker" : "QBAK",
    "name" : "Qualstar Corporation",
    "price" : 3.79,
    "change" : 0.19,
    "high" : 3.79,
    "low" : 3.72,
    "high52" : 10.74,
    "low52" : 2.16
  },
  "QLYS" : 
  {
    "ticker" : "QLYS",
    "name" : "Qualys Inc",
    "price" : 35.53,
    "change" : 0.16,
    "high" : 35.53,
    "low" : 34.95,
    "high52" : 39.74,
    "low52" : 16.96
  },
  "QRHC" : 
  {
    "ticker" : "QRHC",
    "name" : "Quest Resource Holding Corp",
    "price" : 2.22,
    "change" : 0.02,
    "high" : 2.3,
    "low" : 2.19,
    "high52" : 7.31,
    "low52" : 1.71
  },
  "QUIK" : 
  {
    "ticker" : "QUIK",
    "name" : "QuickLogic Corporation",
    "price" : 0.82,
    "change" : -0.01,
    "high" : 0.84,
    "low" : 0.82,
    "high52" : 2.03,
    "low52" : 0.8
  },
  "QDEL" : 
  {
    "ticker" : "QDEL",
    "name" : "Quidel Corporation",
    "price" : 20.96,
    "change" : 0.26,
    "high" : 20.96,
    "low" : 20.49,
    "high52" : 23.94,
    "low52" : 13.21
  },
  "QPAC" : 
  {
    "ticker" : "QPAC",
    "name" : "Quinpario Acquisition Corp. 2",
    "price" : 9.9,
    "change" : -0.02,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 12.68,
    "low52" : 8.96
  },
  "QPACU" : 
  {
    "ticker" : "QPACU",
    "name" : "Quinpario Acquisition Corp 2",
    "price" : 10,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 10.01,
    "low52" : 10
  },
  "QPACW" : 
  {
    "ticker" : "QPACW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "QNST" : 
  {
    "ticker" : "QNST",
    "name" : "QuinStreet Inc",
    "price" : 3.25,
    "change" : 0.03,
    "high" : 3.38,
    "low" : 3.2,
    "high52" : 6.46,
    "low52" : 2.65
  },
  "QUMU" : 
  {
    "ticker" : "QUMU",
    "name" : "Qumu Corp",
    "price" : 2.69,
    "change" : -0.13,
    "high" : 2.88,
    "low" : 2.61,
    "high52" : 5.5,
    "low52" : 2.1
  },
  "QUNR" : 
  {
    "ticker" : "QUNR",
    "name" : "Qunar Cayman Islands Ltd",
    "price" : 29.49,
    "change" : 0.32,
    "high" : 29.49,
    "low" : 28.98,
    "high52" : 55.93,
    "low52" : 25.75
  },
  "QTNT" : 
  {
    "ticker" : "QTNT",
    "name" : "Quotient Ltd",
    "price" : 7.83,
    "change" : 0.14,
    "high" : 7.92,
    "low" : 7.6,
    "high52" : 17.44,
    "low52" : 5.67
  },
  "RADA" : 
  {
    "ticker" : "RADA",
    "name" : "RADA Electronic Ind. Ltd.",
    "price" : 0.57,
    "change" : 0.02,
    "high" : 0.61,
    "low" : 0.56,
    "high52" : 1,
    "low52" : 0.27
  },
  "RDCM" : 
  {
    "ticker" : "RDCM",
    "name" : "RADCOM Ltd.",
    "price" : 19.01,
    "change" : 0.11,
    "high" : 19.21,
    "low" : 18.69,
    "high52" : 20.22,
    "low52" : 9.02
  },
  "ROIA" : 
  {
    "ticker" : "ROIA",
    "name" : "Radio One, Inc.",
    "price" : 3.27,
    "change" : 0.15,
    "high" : 3.34,
    "low" : 3.12,
    "high52" : 3.57,
    "low52" : 1.08
  },
  "ROIAK" : 
  {
    "ticker" : "ROIAK",
    "name" : "Radio One, Inc.",
    "price" : 3.25,
    "change" : 0.06,
    "high" : 3.3,
    "low" : 3.14,
    "high52" : 3.56,
    "low52" : 0.98
  },
  "RSYS" : 
  {
    "ticker" : "RSYS",
    "name" : "RadiSys Corporation",
    "price" : 4.95,
    "change" : -0.01,
    "high" : 5.05,
    "low" : 4.8,
    "high52" : 5.44,
    "low52" : 2.25
  },
  "RDUS" : 
  {
    "ticker" : "RDUS",
    "name" : "Radius Health Inc",
    "price" : 54.5,
    "change" : 0.63,
    "high" : 54.81,
    "low" : 53.05,
    "high52" : 77.1,
    "low52" : 24.75
  },
  "RDNT" : 
  {
    "ticker" : "RDNT",
    "name" : "RadNet Inc.",
    "price" : 6.97,
    "change" : 0.14,
    "high" : 6.99,
    "low" : 6.74,
    "high52" : 7.5,
    "low52" : 4.66
  },
  "RDWR" : 
  {
    "ticker" : "RDWR",
    "name" : "Radware Ltd.",
    "price" : 13.5,
    "change" : 0.07,
    "high" : 13.52,
    "low" : 13.2,
    "high52" : 18.42,
    "low52" : 9.98
  },
  "RMBS" : 
  {
    "ticker" : "RMBS",
    "name" : "Rambus Inc.",
    "price" : 13.14,
    "change" : 0.04,
    "high" : 13.2,
    "low" : 12.91,
    "high52" : 14.5,
    "low52" : 9.86
  },
  "RAND" : 
  {
    "ticker" : "RAND",
    "name" : "Rand Capital Corporation",
    "price" : 3.56,
    "change" : 0.06,
    "high" : 3.56,
    "low" : 3.37,
    "high52" : 5.25,
    "low52" : 3.05
  },
  "RLOG" : 
  {
    "ticker" : "RLOG",
    "name" : "Rand Logistics, Inc.",
    "price" : 0.87,
    "change" : 0,
    "high" : 0.89,
    "low" : 0.84,
    "high52" : 2.68,
    "low52" : 0.73
  },
  "GOLD" : 
  {
    "ticker" : "GOLD",
    "name" : "Randgold Resources Ltd. (ADR)",
    "price" : 100.5,
    "change" : 2.76,
    "high" : 100.5,
    "low" : 97.05,
    "high52" : 126.55,
    "low52" : 54.88
  },
  "RNDB" : 
  {
    "ticker" : "RNDB",
    "name" : "Randolph Bancorp Inc",
    "price" : 12.99,
    "change" : -0.06,
    "high" : 13.01,
    "low" : 12.85,
    "high52" : 13.08,
    "low52" : 12.06
  },
  "RPD" : 
  {
    "ticker" : "RPD",
    "name" : "Rapid7 Inc",
    "price" : 16.79,
    "change" : -0.13,
    "high" : 17.01,
    "low" : 16.59,
    "high52" : 25.19,
    "low52" : 9.05
  },
  "RPTP" : 
  {
    "ticker" : "RPTP",
    "name" : "Raptor Pharmaceutical Corp.",
    "price" : 8.95,
    "change" : 1.51,
    "high" : 8.98,
    "low" : 8.95,
    "high52" : 12.06,
    "low52" : 2.94
  },
  "RAVE" : 
  {
    "ticker" : "RAVE",
    "name" : "Rave Restaurant Group Inc",
    "price" : 3.79,
    "change" : -0.05,
    "high" : 3.9,
    "low" : 3.73,
    "high52" : 10.74,
    "low52" : 3.4
  },
  "RAVN" : 
  {
    "ticker" : "RAVN",
    "name" : "Raven Industries, Inc.",
    "price" : 23.13,
    "change" : 0.5,
    "high" : 23.14,
    "low" : 22.56,
    "high52" : 25.47,
    "low52" : 12.88
  },
  "ROLL" : 
  {
    "ticker" : "ROLL",
    "name" : "RBC Bearings Incorporated",
    "price" : 76.49,
    "change" : 0.71,
    "high" : 76.49,
    "low" : 75.24,
    "high52" : 87.82,
    "low52" : 54.38
  },
  "TALL" : 
  {
    "ticker" : "TALL",
    "name" : "Royal Bank Of Canada - Royal Bank of Canada ETN Linked S&P 500 Trend Allocator PR Index",
    "price" : 21.83,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 22.02,
    "low52" : 21.37
  },
  "RICK" : 
  {
    "ticker" : "RICK",
    "name" : "RCI Hospitality Holdings, Inc.",
    "price" : 11.1,
    "change" : 0.32,
    "high" : 11.1,
    "low" : 10.75,
    "high52" : 11.33,
    "low52" : 7.5
  },
  "RCMT" : 
  {
    "ticker" : "RCMT",
    "name" : "R C M Technologies Inc",
    "price" : 5.8,
    "change" : -0.05,
    "high" : 5.88,
    "low" : 5.79,
    "high52" : 6,
    "low52" : 4.24
  },
  "RDI" : 
  {
    "ticker" : "RDI",
    "name" : "Reading International, Inc.",
    "price" : 13.6,
    "change" : -0.14,
    "high" : 13.75,
    "low" : 13.49,
    "high52" : 17.31,
    "low52" : 9.71
  },
  "RDIB" : 
  {
    "ticker" : "RDIB",
    "name" : "Reading International, Inc.",
    "price" : 16.2,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 17.81,
    "low52" : 10.44
  },
  "RGSE" : 
  {
    "ticker" : "RGSE",
    "name" : "Real Goods Solar, Inc.",
    "price" : 5.39,
    "change" : 0.3,
    "high" : 5.5,
    "low" : 4.96,
    "high52" : 31.8,
    "low52" : 3.44
  },
  "RELY" : 
  {
    "ticker" : "RELY",
    "name" : "Real Industry Inc",
    "price" : 6.2,
    "change" : -0.08,
    "high" : 6.28,
    "low" : 6.15,
    "high52" : 10.8,
    "low52" : 5.3
  },
  "RNWK" : 
  {
    "ticker" : "RNWK",
    "name" : "RealNetworks Inc",
    "price" : 4.3,
    "change" : 0.04,
    "high" : 4.32,
    "low" : 4.2,
    "high52" : 5.1,
    "low52" : 3.04
  },
  "RP" : 
  {
    "ticker" : "RP",
    "name" : "RealPage, Inc.",
    "price" : 25.06,
    "change" : -0.13,
    "high" : 25.12,
    "low" : 24.74,
    "high52" : 26.44,
    "low52" : 16.06
  },
  "RETA" : 
  {
    "ticker" : "RETA",
    "name" : "Reata Pharmaceuticals Inc",
    "price" : 29.1,
    "change" : 3.38,
    "high" : 29.73,
    "low" : 23,
    "high52" : 29.73,
    "low52" : 11.03
  },
  "UTES" : 
  {
    "ticker" : "UTES",
    "name" : "Reaves Utilities ETF",
    "price" : 30.36,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 33.23,
    "low52" : 25
  },
  "DAX" : 
  {
    "ticker" : "DAX",
    "name" : "ETF Series Trust",
    "price" : 24.8,
    "change" : -0.23,
    "high" : 24.8,
    "low" : 24.58,
    "high52" : 26.03,
    "low52" : 21.29
  },
  "QYLD" : 
  {
    "ticker" : "QYLD",
    "name" : "Recon Capital NASDAQ-100 Covered Call ETF",
    "price" : 21.92,
    "change" : 0.12,
    "high" : 21.92,
    "low" : 21.65,
    "high52" : 24.2,
    "low52" : 20.5
  },
  "RCON" : 
  {
    "ticker" : "RCON",
    "name" : "Recon Technology, Ltd.",
    "price" : 1.15,
    "change" : -0.03,
    "high" : 1.19,
    "low" : 1.15,
    "high52" : 2.46,
    "low52" : 0.62
  },
  "REPH" : 
  {
    "ticker" : "REPH",
    "name" : "Recro Pharma Inc",
    "price" : 9.58,
    "change" : -0.06,
    "high" : 9.75,
    "low" : 9.53,
    "high52" : 17.25,
    "low52" : 5.59
  },
  "RRGB" : 
  {
    "ticker" : "RRGB",
    "name" : "Red Robin Gourmet Burgers, Inc.",
    "price" : 48.76,
    "change" : -0.25,
    "high" : 49.15,
    "low" : 48.18,
    "high52" : 82.66,
    "low52" : 45
  },
  "RRR" : 
  {
    "ticker" : "RRR",
    "name" : "RSC Holdings Inc.",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 24.14,
    "low52" : 6.26
  },
  "RDHL" : 
  {
    "ticker" : "RDHL",
    "name" : "RedHill Biopharma Ltd - ADR",
    "price" : 15.05,
    "change" : 0.39,
    "high" : 15.14,
    "low" : 14.21,
    "high52" : 16.54,
    "low52" : 8.1
  },
  "REGN" : 
  {
    "ticker" : "REGN",
    "name" : "Regeneron Pharmaceuticals Inc",
    "price" : 398.76,
    "change" : 14.33,
    "high" : 399.05,
    "low" : 384.27,
    "high52" : 592.59,
    "low52" : 329.09
  },
  "RGNX" : 
  {
    "ticker" : "RGNX",
    "name" : "Regenxbio Inc",
    "price" : 13.51,
    "change" : 0.62,
    "high" : 13.62,
    "low" : 12.82,
    "high52" : 32,
    "low52" : 7.07
  },
  "RGLS" : 
  {
    "ticker" : "RGLS",
    "name" : "Regulus Therapeutics Inc",
    "price" : 3.38,
    "change" : 0.2,
    "high" : 3.46,
    "low" : 3.12,
    "high52" : 10.6,
    "low52" : 2.44
  },
  "REIS" : 
  {
    "ticker" : "REIS",
    "name" : "Reis Inc",
    "price" : 20.16,
    "change" : 0.19,
    "high" : 20.3,
    "low" : 19.91,
    "high52" : 26.59,
    "low52" : 18.16
  },
  "RELV" : 
  {
    "ticker" : "RELV",
    "name" : "Reliv International, Inc",
    "price" : 0.73,
    "change" : 0.04,
    "high" : 0.73,
    "low" : 0.68,
    "high52" : 1.13,
    "low52" : 0.37
  },
  "MARK" : 
  {
    "ticker" : "MARK",
    "name" : "Remark Media Inc",
    "price" : 4.11,
    "change" : -0.11,
    "high" : 4.3,
    "low" : 4.11,
    "high52" : 5.4,
    "low52" : 3.66
  },
  "RNST" : 
  {
    "ticker" : "RNST",
    "name" : "Renasant Corp.",
    "price" : 34.61,
    "change" : -0.3,
    "high" : 34.71,
    "low" : 33.67,
    "high52" : 37.28,
    "low52" : 29.49
  },
  "REGI" : 
  {
    "ticker" : "REGI",
    "name" : "Renewable Energy Group Inc",
    "price" : 8.61,
    "change" : 0.15,
    "high" : 8.61,
    "low" : 8.33,
    "high52" : 10.43,
    "low52" : 6.01
  },
  "RNVA" : 
  {
    "ticker" : "RNVA",
    "name" : "Rennova Health Inc",
    "price" : 0.23,
    "change" : 0,
    "high" : 0.24,
    "low" : 0.22,
    "high52" : 8,
    "low52" : 0.22
  },
  "RNVAZ" : 
  {
    "ticker" : "RNVAZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RCII" : 
  {
    "ticker" : "RCII",
    "name" : "Rent-A-Center Inc",
    "price" : 12.59,
    "change" : 0.15,
    "high" : 12.62,
    "low" : 12.24,
    "high52" : 27.25,
    "low52" : 9.76
  },
  "RTK" : 
  {
    "ticker" : "RTK",
    "name" : "Rentech, Inc.",
    "price" : 3.41,
    "change" : -0.2,
    "high" : 3.58,
    "low" : 3.31,
    "high52" : 7.17,
    "low52" : 1.55
  },
  "RGEN" : 
  {
    "ticker" : "RGEN",
    "name" : "Repligen Corporation",
    "price" : 32.63,
    "change" : 0.44,
    "high" : 32.8,
    "low" : 32.01,
    "high52" : 37.88,
    "low52" : 20.07
  },
  "RPRX" : 
  {
    "ticker" : "RPRX",
    "name" : "Repros Therapeutics Inc",
    "price" : 2.05,
    "change" : 0.03,
    "high" : 2.12,
    "low" : 1.97,
    "high52" : 8.96,
    "low52" : 0.8
  },
  "RBCAA" : 
  {
    "ticker" : "RBCAA",
    "name" : "Republic Bancorp, Inc. KY",
    "price" : 31.1,
    "change" : -0.39,
    "high" : 31.55,
    "low" : 30.92,
    "high52" : 33.26,
    "low52" : 23
  },
  "FRBK" : 
  {
    "ticker" : "FRBK",
    "name" : "Republic First Bancorp, Inc.",
    "price" : 4.11,
    "change" : 0.05,
    "high" : 4.16,
    "low" : 4.06,
    "high52" : 4.84,
    "low52" : 3.53
  },
  "RSAS" : 
  {
    "ticker" : "RSAS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "REFR" : 
  {
    "ticker" : "REFR",
    "name" : "Research Frontiers, Inc.",
    "price" : 3.05,
    "change" : 0.12,
    "high" : 3.05,
    "low" : 2.86,
    "high52" : 5.4,
    "low52" : 2.67
  },
  "RESN" : 
  {
    "ticker" : "RESN",
    "name" : "Resonant Inc",
    "price" : 6.28,
    "change" : 0.84,
    "high" : 6.3,
    "low" : 5.49,
    "high52" : 6.41,
    "low52" : 1.69
  },
  "RECN" : 
  {
    "ticker" : "RECN",
    "name" : "Resources Connection, Inc.",
    "price" : 14.5,
    "change" : -0.02,
    "high" : 14.55,
    "low" : 14.4,
    "high52" : 18.71,
    "low52" : 12.3
  },
  "ROIC" : 
  {
    "ticker" : "ROIC",
    "name" : "Retail Opportunity Investments Corp",
    "price" : 21.97,
    "change" : 0.1,
    "high" : 22,
    "low" : 21.64,
    "high52" : 23.05,
    "low52" : 15.69
  },
  "SALE" : 
  {
    "ticker" : "SALE",
    "name" : "RetailMeNot Inc",
    "price" : 10.61,
    "change" : -0.88,
    "high" : 10.78,
    "low" : 10.28,
    "high52" : 12.93,
    "low52" : 5.52
  },
  "RTRX" : 
  {
    "ticker" : "RTRX",
    "name" : "Retrophin Inc",
    "price" : 21.96,
    "change" : 0.66,
    "high" : 22.01,
    "low" : 20.64,
    "high52" : 29.64,
    "low52" : 11.6
  },
  "RVNC" : 
  {
    "ticker" : "RVNC",
    "name" : "Revance Therapeutics Inc",
    "price" : 14.46,
    "change" : 1.16,
    "high" : 14.46,
    "low" : 13.2,
    "high52" : 42.41,
    "low52" : 12.54
  },
  "RVEN" : 
  {
    "ticker" : "RVEN",
    "name" : "Bureau Of Fugitive Recovery Inc",
    "price" : 5.7,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 7.74,
    "low52" : 4.25
  },
  "RBIO" : 
  {
    "ticker" : "RBIO",
    "name" : "Revo Biologics Inc",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RVLT" : 
  {
    "ticker" : "RVLT",
    "name" : "Revolution Lighting Technologies Inc",
    "price" : 6.9,
    "change" : -0.06,
    "high" : 6.98,
    "low" : 6.88,
    "high52" : 11,
    "low52" : 5.16
  },
  "RWLK" : 
  {
    "ticker" : "RWLK",
    "name" : "Rewalk Robotics Ltd",
    "price" : 5.84,
    "change" : -0.15,
    "high" : 6.08,
    "low" : 5.8,
    "high52" : 17.4,
    "low52" : 5.55
  },
  "REXX" : 
  {
    "ticker" : "REXX",
    "name" : "Rex Energy Corporation",
    "price" : 0.54,
    "change" : -0.01,
    "high" : 0.55,
    "low" : 0.53,
    "high52" : 3.34,
    "low52" : 0.49
  },
  "RFIL" : 
  {
    "ticker" : "RFIL",
    "name" : "RF Industries, Ltd.",
    "price" : 2.23,
    "change" : 0.05,
    "high" : 2.23,
    "low" : 2.17,
    "high52" : 4.61,
    "low52" : 1.99
  },
  "RGCO" : 
  {
    "ticker" : "RGCO",
    "name" : "RGC Resources Inc.",
    "price" : 23.33,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 26,
    "low52" : 20.02
  },
  "RIBT" : 
  {
    "ticker" : "RIBT",
    "name" : "RiceBran Technologies",
    "price" : 1.37,
    "change" : 0.06,
    "high" : 1.48,
    "low" : 1.33,
    "high52" : 2.57,
    "low52" : 1.07
  },
  "RIBTW" : 
  {
    "ticker" : "RIBTW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RELL" : 
  {
    "ticker" : "RELL",
    "name" : "Richardson Electronics, Ltd.",
    "price" : 6.95,
    "change" : 0,
    "high" : 7,
    "low" : 6.82,
    "high52" : 7.24,
    "low52" : 4.71
  },
  "RIGL" : 
  {
    "ticker" : "RIGL",
    "name" : "Rigel Pharmaceuticals, Inc.",
    "price" : 3.38,
    "change" : 0.09,
    "high" : 3.39,
    "low" : 3.2,
    "high52" : 4.06,
    "low52" : 1.88
  },
  "NAME" : 
  {
    "ticker" : "NAME",
    "name" : "Rightside Group Ltd",
    "price" : 8.21,
    "change" : 0.14,
    "high" : 8.66,
    "low" : 7.8,
    "high52" : 12.85,
    "low52" : 6.81
  },
  "RNET" : 
  {
    "ticker" : "RNET",
    "name" : "RigNet Inc",
    "price" : 12.83,
    "change" : 0.04,
    "high" : 12.83,
    "low" : 12.56,
    "high52" : 32.81,
    "low52" : 10.32
  },
  "RTTR" : 
  {
    "ticker" : "RTTR",
    "name" : "Ritter Pharmaceuticals Inc",
    "price" : 1.23,
    "change" : -0.04,
    "high" : 1.35,
    "low" : 1.2,
    "high52" : 3.4,
    "low52" : 0.98
  },
  "RVSB" : 
  {
    "ticker" : "RVSB",
    "name" : "Riverview Bancorp, Inc.",
    "price" : 5.15,
    "change" : 0.04,
    "high" : 5.15,
    "low" : 5.06,
    "high52" : 5.48,
    "low52" : 4.15
  },
  "RLJE" : 
  {
    "ticker" : "RLJE",
    "name" : "RLJ Entertainment Inc",
    "price" : 2.32,
    "change" : -0.03,
    "high" : 2.38,
    "low" : 2.21,
    "high52" : 4.95,
    "low52" : 1.02
  },
  "RMGN" : 
  {
    "ticker" : "RMGN",
    "name" : "RMG Networks Holding Corporation",
    "price" : 0.92,
    "change" : 0,
    "high" : 0.92,
    "low" : 0.9,
    "high52" : 1.3,
    "low52" : 0.55
  },
  "ROBO" : 
  {
    "ticker" : "ROBO",
    "name" : "Exchange Traded Concepts Trust",
    "price" : 27.28,
    "change" : 0.03,
    "high" : 27.37,
    "low" : 27,
    "high52" : 27.93,
    "low52" : 20.54
  },
  "FUEL" : 
  {
    "ticker" : "FUEL",
    "name" : "Rocket Fuel Inc",
    "price" : 2.82,
    "change" : -0.16,
    "high" : 2.94,
    "low" : 2.8,
    "high52" : 6.14,
    "low52" : 2.09
  },
  "RMTI" : 
  {
    "ticker" : "RMTI",
    "name" : "Rockwell Medical Inc",
    "price" : 7.06,
    "change" : 0.03,
    "high" : 7.1,
    "low" : 6.8,
    "high52" : 13.5,
    "low52" : 5.47
  },
  "RCKY" : 
  {
    "ticker" : "RCKY",
    "name" : "Rocky Brands Inc",
    "price" : 10.6,
    "change" : 0,
    "high" : 10.67,
    "low" : 10.5,
    "high52" : 19.8,
    "low52" : 9.67
  },
  "RMCF" : 
  {
    "ticker" : "RMCF",
    "name" : "Rocky Mountain Chocolate Factory, Inc.",
    "price" : 10.35,
    "change" : -0.08,
    "high" : 10.42,
    "low" : 10.35,
    "high52" : 12.35,
    "low52" : 9.3
  },
  "RSTI" : 
  {
    "ticker" : "RSTI",
    "name" : "Rofin-Sinar Technologies",
    "price" : 32.15,
    "change" : 0.03,
    "high" : 32.17,
    "low" : 32.1,
    "high52" : 32.5,
    "low52" : 19.02
  },
  "ROKA" : 
  {
    "ticker" : "ROKA",
    "name" : "Roka Bioscience Inc",
    "price" : 1.05,
    "change" : 0.04,
    "high" : 1.08,
    "low" : 1,
    "high52" : 2.71,
    "low52" : 0.5
  },
  "ROSG" : 
  {
    "ticker" : "ROSG",
    "name" : "Rosetta Genomics Ltd. (USA)",
    "price" : 0.91,
    "change" : 0.03,
    "high" : 0.94,
    "low" : 0.85,
    "high52" : 3.1,
    "low52" : 0.71
  },
  "ROST" : 
  {
    "ticker" : "ROST",
    "name" : "Ross Stores, Inc.",
    "price" : 61.73,
    "change" : 0.95,
    "high" : 61.79,
    "low" : 60.79,
    "high52" : 66.28,
    "low52" : 43.47
  },
  "RBPAA" : 
  {
    "ticker" : "RBPAA",
    "name" : "Royal Bancshares of Pennsylvania, Inc.",
    "price" : 2.4,
    "change" : 0.01,
    "high" : 2.4,
    "low" : 2.39,
    "high52" : 3.31,
    "low52" : 1.85
  },
  "RGLD" : 
  {
    "ticker" : "RGLD",
    "name" : "Royal Gold, Inc (USA)",
    "price" : 78.17,
    "change" : 2.11,
    "high" : 78.21,
    "low" : 74.3,
    "high52" : 87.74,
    "low52" : 24.68
  },
  "RPXC" : 
  {
    "ticker" : "RPXC",
    "name" : "RPX Corp",
    "price" : 10.5,
    "change" : 0.08,
    "high" : 10.54,
    "low" : 10.35,
    "high52" : 15.41,
    "low52" : 8.6
  },
  "RTIX" : 
  {
    "ticker" : "RTIX",
    "name" : "RTI Surgical Inc",
    "price" : 3.1,
    "change" : -0.05,
    "high" : 3.2,
    "low" : 3.04,
    "high52" : 6.39,
    "low52" : 2.81
  },
  "RBCN" : 
  {
    "ticker" : "RBCN",
    "name" : "Rubicon Technology, Inc.",
    "price" : 0.6,
    "change" : 0.01,
    "high" : 0.6,
    "low" : 0.58,
    "high52" : 1.78,
    "low52" : 0.51
  },
  "RUSHA" : 
  {
    "ticker" : "RUSHA",
    "name" : "Rush Enterprises, Inc.",
    "price" : 23.46,
    "change" : 0.52,
    "high" : 23.48,
    "low" : 22.79,
    "high52" : 27.45,
    "low52" : 14.19
  },
  "RUSHB" : 
  {
    "ticker" : "RUSHB",
    "name" : "Rush Enterprises, Inc.",
    "price" : 23.42,
    "change" : 0.95,
    "high" : 23.54,
    "low" : 22.4,
    "high52" : 25.84,
    "low52" : 14.2
  },
  "RUTH" : 
  {
    "ticker" : "RUTH",
    "name" : "Ruth's Hospitality Group, Inc.",
    "price" : 15.15,
    "change" : 0.07,
    "high" : 15.17,
    "low" : 15,
    "high52" : 18.78,
    "low52" : 14.81
  },
  "RXII" : 
  {
    "ticker" : "RXII",
    "name" : "RXi Pharmaceuticals Corp",
    "price" : 2.18,
    "change" : -0.04,
    "high" : 2.21,
    "low" : 2.15,
    "high52" : 6.49,
    "low52" : 1.26
  },
  "RYAAY" : 
  {
    "ticker" : "RYAAY",
    "name" : "Ryanair Holdings plc (ADR)",
    "price" : 77.98,
    "change" : -0.69,
    "high" : 78.2,
    "low" : 77.39,
    "high52" : 89.67,
    "low52" : 66.09
  },
  "STBA" : 
  {
    "ticker" : "STBA",
    "name" : "S & T Bancorp Inc",
    "price" : 28.65,
    "change" : -0.11,
    "high" : 28.76,
    "low" : 28.28,
    "high52" : 34,
    "low52" : 23.06
  },
  "SANW" : 
  {
    "ticker" : "SANW",
    "name" : "S&W Seed Company",
    "price" : 4.65,
    "change" : 0.04,
    "high" : 4.67,
    "low" : 4.56,
    "high52" : 5.42,
    "low52" : 3.9
  },
  "SBRA" : 
  {
    "ticker" : "SBRA",
    "name" : "Sabra Health Care REIT Inc",
    "price" : 24.51,
    "change" : 0.15,
    "high" : 24.9,
    "low" : 24.12,
    "high52" : 26.4,
    "low52" : 14.92
  },
  "SBRAP" : 
  {
    "ticker" : "SBRAP",
    "name" : "Sabra Health Care REIT Inc",
    "price" : 26.99,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 27.57,
    "low52" : 24.86
  },
  "SABR" : 
  {
    "ticker" : "SABR",
    "name" : "Sabre Corp",
    "price" : 28.42,
    "change" : 0.24,
    "high" : 28.49,
    "low" : 27.89,
    "high52" : 30.45,
    "low52" : 22.03
  },
  "SAEX" : 
  {
    "ticker" : "SAEX",
    "name" : "SAExploration Holdings, Inc.",
    "price" : 9.14,
    "change" : -0.27,
    "high" : 9.56,
    "low" : 9,
    "high52" : 432,
    "low52" : 7.57
  },
  "SAFT" : 
  {
    "ticker" : "SAFT",
    "name" : "Safety Insurance Group, Inc.",
    "price" : 66.84,
    "change" : 0.5,
    "high" : 66.96,
    "low" : 65.5,
    "high52" : 68.69,
    "low52" : 50.88
  },
  "SAGE" : 
  {
    "ticker" : "SAGE",
    "name" : "SAGE Therapeutics Inc",
    "price" : 40.42,
    "change" : 1.41,
    "high" : 40.53,
    "low" : 38.35,
    "high52" : 62.64,
    "low52" : 26.28
  },
  "SAIA" : 
  {
    "ticker" : "SAIA",
    "name" : "Saia Inc",
    "price" : 30.01,
    "change" : 0.07,
    "high" : 30.36,
    "low" : 29.62,
    "high52" : 36.77,
    "low52" : 18.28
  },
  "SAJA" : 
  {
    "ticker" : "SAJA",
    "name" : "Sajan, Inc.",
    "price" : 4.1,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 6.56,
    "low52" : 2.45
  },
  "SALM" : 
  {
    "ticker" : "SALM",
    "name" : "Salem Media Group Inc",
    "price" : 6.26,
    "change" : -0.14,
    "high" : 6.51,
    "low" : 6.2,
    "high52" : 8.17,
    "low52" : 3.6
  },
  "SAL" : 
  {
    "ticker" : "SAL",
    "name" : "Salisbury Bancorp, Inc.",
    "price" : 30.12,
    "change" : -0.03,
    "high" : 30.8,
    "low" : 30.1,
    "high52" : 34.9,
    "low52" : 28.55
  },
  "SAFM" : 
  {
    "ticker" : "SAFM",
    "name" : "Sanderson Farms, Inc.",
    "price" : 94.29,
    "change" : 1.8,
    "high" : 94.44,
    "low" : 92.38,
    "high52" : 99.4,
    "low52" : 64.54
  },
  "SASR" : 
  {
    "ticker" : "SASR",
    "name" : "Sandy Spring Bancorp Inc.",
    "price" : 31,
    "change" : 0.07,
    "high" : 31.11,
    "low" : 30.47,
    "high52" : 31.7,
    "low52" : 24.17
  },
  "SGMO" : 
  {
    "ticker" : "SGMO",
    "name" : "Sangamo Biosciences, Inc.",
    "price" : 4.63,
    "change" : 0.27,
    "high" : 4.67,
    "low" : 4.36,
    "high52" : 9.91,
    "low52" : 4.08
  },
  "SANM" : 
  {
    "ticker" : "SANM",
    "name" : "Sanmina Corp",
    "price" : 27.01,
    "change" : 0.39,
    "high" : 27.02,
    "low" : 26.3,
    "high52" : 29.17,
    "low52" : 16.31
  },
  "GCVRZ" : 
  {
    "ticker" : "GCVRZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SPNS" : 
  {
    "ticker" : "SPNS",
    "name" : "Sapiens International Corporation N.V.",
    "price" : 13.46,
    "change" : 0.17,
    "high" : 13.5,
    "low" : 13.28,
    "high52" : 14.13,
    "low52" : 8.93
  },
  "SRPT" : 
  {
    "ticker" : "SRPT",
    "name" : "Sarepta Therapeutics Inc",
    "price" : 27.2,
    "change" : 0.02,
    "high" : 27.49,
    "low" : 26.53,
    "high52" : 41.97,
    "low52" : 8
  },
  "SBFG" : 
  {
    "ticker" : "SBFG",
    "name" : "SB Financial Group Inc",
    "price" : 12.29,
    "change" : 0,
    "high" : 12.3,
    "low" : 12.18,
    "high52" : 13.04,
    "low52" : 9.51
  },
  "SBFGP" : 
  {
    "ticker" : "SBFGP",
    "name" : "SB Financial Group, Inc. - Depositary Shares each representing a 1/100th interest in a 6.50% Noncumulative convertible perpetual preferred share, Series A",
    "price" : 14.84,
    "change" : 2.4,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 14.84,
    "low52" : 11
  },
  "SBAC" : 
  {
    "ticker" : "SBAC",
    "name" : "SBA Communications Corporation",
    "price" : 112.12,
    "change" : 1.8,
    "high" : 112.12,
    "low" : 109.04,
    "high52" : 121.45,
    "low52" : 82.8
  },
  "SCSC" : 
  {
    "ticker" : "SCSC",
    "name" : "ScanSource, Inc.",
    "price" : 35.25,
    "change" : 0.37,
    "high" : 35.49,
    "low" : 34.89,
    "high52" : 43.49,
    "low52" : 27.46
  },
  "SMIT" : 
  {
    "ticker" : "SMIT",
    "name" : "Schmitt Industries, Inc.",
    "price" : 1.5,
    "change" : 0.09,
    "high" : 1.56,
    "low" : 1.37,
    "high52" : 4.49,
    "low52" : 1.37
  },
  "SCHN" : 
  {
    "ticker" : "SCHN",
    "name" : "Schnitzer Steel Industries, Inc.",
    "price" : 18.44,
    "change" : 0.34,
    "high" : 18.45,
    "low" : 17.69,
    "high52" : 21.57,
    "low52" : 11.7
  },
  "SCHL" : 
  {
    "ticker" : "SCHL",
    "name" : "Scholastic Corp",
    "price" : 39.4,
    "change" : 0.43,
    "high" : 39.5,
    "low" : 38.83,
    "high52" : 44.24,
    "low52" : 30.34
  },
  "SCLN" : 
  {
    "ticker" : "SCLN",
    "name" : "SciClone Pharmaceuticals, Inc.",
    "price" : 10.33,
    "change" : 0.24,
    "high" : 10.33,
    "low" : 9.93,
    "high52" : 15.02,
    "low52" : 6.47
  },
  "SGMS" : 
  {
    "ticker" : "SGMS",
    "name" : "Scientific Games Corp",
    "price" : 10.54,
    "change" : 0.44,
    "high" : 10.64,
    "low" : 9.76,
    "high52" : 12.98,
    "low52" : 4.56
  },
  "SNI" : 
  {
    "ticker" : "SNI",
    "name" : "Scripps Networks Interactive, Inc.",
    "price" : 62.99,
    "change" : 1.16,
    "high" : 62.99,
    "low" : 61.51,
    "high52" : 68.44,
    "low52" : 47.62
  },
  "SCYX" : 
  {
    "ticker" : "SCYX",
    "name" : "SCYNEXIS Inc",
    "price" : 3.11,
    "change" : -0.01,
    "high" : 3.19,
    "low" : 3.01,
    "high52" : 7.69,
    "low52" : 1.74
  },
  "SEAC" : 
  {
    "ticker" : "SEAC",
    "name" : "SeaChange International",
    "price" : 2.95,
    "change" : 0.14,
    "high" : 2.97,
    "low" : 2.81,
    "high52" : 7.2,
    "low52" : 2.74
  },
  "SBCF" : 
  {
    "ticker" : "SBCF",
    "name" : "Seacoast Banking Corporation of Florida",
    "price" : 16.8,
    "change" : 0.08,
    "high" : 16.81,
    "low" : 16.54,
    "high52" : 17.8,
    "low52" : 13.4
  },
  "STX" : 
  {
    "ticker" : "STX",
    "name" : "Seagate Technology PLC",
    "price" : 36.6,
    "change" : 0.51,
    "high" : 36.71,
    "low" : 35.06,
    "high52" : 49.52,
    "low52" : 18.42
  },
  "SHIP" : 
  {
    "ticker" : "SHIP",
    "name" : "Seanergy Maritime Holdings Corp.",
    "price" : 3.14,
    "change" : -0.19,
    "high" : 3.32,
    "low" : 3.08,
    "high52" : 7.9,
    "low52" : 1.1
  },
  "SRSC" : 
  {
    "ticker" : "SRSC",
    "name" : "Sears Canada Inc.",
    "price" : 2.5,
    "change" : 0,
    "high" : 2.51,
    "low" : 2.42,
    "high52" : 8.55,
    "low52" : 2.3
  },
  "SHLD" : 
  {
    "ticker" : "SHLD",
    "name" : "Sears Holdings Corp",
    "price" : 12.52,
    "change" : 0.2,
    "high" : 12.58,
    "low" : 12.02,
    "high52" : 27.05,
    "low52" : 10.52
  },
  "SHLDW" : 
  {
    "ticker" : "SHLDW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SHOS" : 
  {
    "ticker" : "SHOS",
    "name" : "Sears Hometown and Outlet Stores Inc",
    "price" : 5.48,
    "change" : 0.02,
    "high" : 5.55,
    "low" : 5.38,
    "high52" : 9.6,
    "low52" : 5.06
  },
  "SPNE" : 
  {
    "ticker" : "SPNE",
    "name" : "SeaSpine Holdings Corp",
    "price" : 10.39,
    "change" : -0.21,
    "high" : 10.59,
    "low" : 10.13,
    "high52" : 19.58,
    "low52" : 9.05
  },
  "SGEN" : 
  {
    "ticker" : "SGEN",
    "name" : "Seattle Genetics, Inc.",
    "price" : 51.85,
    "change" : 1.62,
    "high" : 51.85,
    "low" : 49.5,
    "high52" : 51.85,
    "low52" : 26.02
  },
  "EYES" : 
  {
    "ticker" : "EYES",
    "name" : "Second Sight Medical Products Inc",
    "price" : 3.29,
    "change" : 0.07,
    "high" : 3.3,
    "low" : 3.17,
    "high52" : 10.52,
    "low52" : 3.17
  },
  "SCWX" : 
  {
    "ticker" : "SCWX",
    "name" : "Secureworks Corp",
    "price" : 13.45,
    "change" : -0.04,
    "high" : 13.65,
    "low" : 13.16,
    "high52" : 16.23,
    "low52" : 11.96
  },
  "SNFCA" : 
  {
    "ticker" : "SNFCA",
    "name" : "Security National Financial Corp",
    "price" : 5.53,
    "change" : 0.06,
    "high" : 5.62,
    "low" : 5.46,
    "high52" : 6.84,
    "low52" : 4.25
  },
  "SEIC" : 
  {
    "ticker" : "SEIC",
    "name" : "SEI Investments Company",
    "price" : 44.95,
    "change" : 0.82,
    "high" : 44.96,
    "low" : 42.9,
    "high52" : 55.11,
    "low52" : 32.01
  },
  "SLCT" : 
  {
    "ticker" : "SLCT",
    "name" : "Select Bancorp Inc",
    "price" : 8.42,
    "change" : -0.24,
    "high" : 8.99,
    "low" : 8.38,
    "high52" : 9.44,
    "low52" : 7.1
  },
  "SCSS" : 
  {
    "ticker" : "SCSS",
    "name" : "Select Comfort Corp.",
    "price" : 25.37,
    "change" : 0.48,
    "high" : 25.44,
    "low" : 24.58,
    "high52" : 28.34,
    "low52" : 14.28
  },
  "SIR" : 
  {
    "ticker" : "SIR",
    "name" : "Select Income REIT",
    "price" : 26.86,
    "change" : 0.61,
    "high" : 26.86,
    "low" : 26.07,
    "high52" : 27.97,
    "low52" : 17.07
  },
  "SELB" : 
  {
    "ticker" : "SELB",
    "name" : "Selecta Biosciences Inc",
    "price" : 13.65,
    "change" : -0.35,
    "high" : 13.92,
    "low" : 13.12,
    "high52" : 16.32,
    "low52" : 10.26
  },
  "SIGI" : 
  {
    "ticker" : "SIGI",
    "name" : "Selective Insurance Group",
    "price" : 40.37,
    "change" : 0.48,
    "high" : 40.37,
    "low" : 37.35,
    "high52" : 41.3,
    "low52" : 29.27
  },
  "LEDS" : 
  {
    "ticker" : "LEDS",
    "name" : "SemiLEDs Corporation",
    "price" : 6.47,
    "change" : -0.19,
    "high" : 6.67,
    "low" : 6.45,
    "high52" : 11.35,
    "low52" : 1.36
  },
  "SMTC" : 
  {
    "ticker" : "SMTC",
    "name" : "Semtech Corporation",
    "price" : 26.33,
    "change" : 0.22,
    "high" : 26.48,
    "low" : 25.8,
    "high52" : 28.17,
    "low52" : 14.04
  },
  "SENEA" : 
  {
    "ticker" : "SENEA",
    "name" : "Seneca Foods Corp",
    "price" : 29.6,
    "change" : 0.24,
    "high" : 29.7,
    "low" : 29.14,
    "high52" : 40.88,
    "low52" : 25.85
  },
  "SENEB" : 
  {
    "ticker" : "SENEB",
    "name" : "Seneca Foods Corp",
    "price" : 39,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 44.88,
    "low52" : 32
  },
  "SNH" : 
  {
    "ticker" : "SNH",
    "name" : "Senior Housing Properties Trust",
    "price" : 22.34,
    "change" : 0.17,
    "high" : 22.5,
    "low" : 21.95,
    "high52" : 23.85,
    "low52" : 13.53
  },
  "SNHNI" : 
  {
    "ticker" : "SNHNI",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SNHNL" : 
  {
    "ticker" : "SNHNL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SNMX" : 
  {
    "ticker" : "SNMX",
    "name" : "Senomyx Inc.",
    "price" : 4.4,
    "change" : 0.21,
    "high" : 4.43,
    "low" : 4.18,
    "high52" : 6.33,
    "low52" : 2.11
  },
  "SRTS" : 
  {
    "ticker" : "SRTS",
    "name" : "Sensus Healthcare Inc",
    "price" : 6.15,
    "change" : -0.14,
    "high" : 6.22,
    "low" : 6.15,
    "high52" : 6.69,
    "low52" : 5.7
  },
  "SRTSW" : 
  {
    "ticker" : "SRTSW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SQBG" : 
  {
    "ticker" : "SQBG",
    "name" : "Sequential Brands Group Inc",
    "price" : 7.83,
    "change" : 0.18,
    "high" : 7.83,
    "low" : 7.53,
    "high52" : 17.2,
    "low52" : 5.37
  },
  "MCRB" : 
  {
    "ticker" : "MCRB",
    "name" : "Seres Therapeutics Inc",
    "price" : 11.19,
    "change" : 0.74,
    "high" : 11.21,
    "low" : 10.2,
    "high52" : 49.72,
    "low52" : 8.05
  },
  "SREV" : 
  {
    "ticker" : "SREV",
    "name" : "Servicesource International Inc",
    "price" : 4.84,
    "change" : 0.05,
    "high" : 4.87,
    "low" : 4.75,
    "high52" : 5.75,
    "low52" : 3.35
  },
  "SFBS" : 
  {
    "ticker" : "SFBS",
    "name" : "ServisFirst Bancshares, Inc.",
    "price" : 51.81,
    "change" : 0.16,
    "high" : 52.41,
    "low" : 51.12,
    "high52" : 53.58,
    "low52" : 34.12
  },
  "SEV" : 
  {
    "ticker" : "SEV",
    "name" : "Sevcon Inc",
    "price" : 9.14,
    "change" : -0.07,
    "high" : 9.55,
    "low" : 9.14,
    "high52" : 12.46,
    "low52" : 7.69
  },
  "SVBI" : 
  {
    "ticker" : "SVBI",
    "name" : "Severn Bancorp, Inc.",
    "price" : 6.48,
    "change" : 0.01,
    "high" : 6.51,
    "low" : 6.46,
    "high52" : 6.85,
    "low52" : 4.65
  },
  "SGOC" : 
  {
    "ticker" : "SGOC",
    "name" : "SGOCO Group Ltd",
    "price" : 3.45,
    "change" : -0.05,
    "high" : 3.49,
    "low" : 3.45,
    "high52" : 6.4,
    "low52" : 1
  },
  "SMED" : 
  {
    "ticker" : "SMED",
    "name" : "Sharps Compliance Corp.",
    "price" : 4.64,
    "change" : 0.03,
    "high" : 4.65,
    "low" : 4.6,
    "high52" : 10.49,
    "low52" : 4.09
  },
  "SHSP" : 
  {
    "ticker" : "SHSP",
    "name" : "SharpSpring Inc",
    "price" : 4.75,
    "change" : -0.09,
    "high" : 4.8,
    "low" : 4.61,
    "high52" : 6.3,
    "low52" : 2.9
  },
  "SHEN" : 
  {
    "ticker" : "SHEN",
    "name" : "Shenandoah Telecommunications Company",
    "price" : 27.02,
    "change" : 1.45,
    "high" : 27.22,
    "low" : 25.49,
    "high52" : 42.66,
    "low52" : 19.18
  },
  "SHLO" : 
  {
    "ticker" : "SHLO",
    "name" : "Shiloh Industries, Inc.",
    "price" : 7.11,
    "change" : 0.58,
    "high" : 7.12,
    "low" : 6.6,
    "high52" : 10.98,
    "low52" : 3.06
  },
  "SCCI" : 
  {
    "ticker" : "SCCI",
    "name" : "Shimmick Construction Company Inc",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SHPG" : 
  {
    "ticker" : "SHPG",
    "name" : "Shire PLC (ADR)",
    "price" : 192.76,
    "change" : 7.56,
    "high" : 192.78,
    "low" : 187.05,
    "high52" : 231.32,
    "low52" : 147.6
  },
  "SCVL" : 
  {
    "ticker" : "SCVL",
    "name" : "Shoe Carnival, Inc.",
    "price" : 26.79,
    "change" : -0.11,
    "high" : 27.19,
    "low" : 26.45,
    "high52" : 30.13,
    "low52" : 17.36
  },
  "SHBI" : 
  {
    "ticker" : "SHBI",
    "name" : "Shore Bancshares, Inc.",
    "price" : 11.51,
    "change" : -0.14,
    "high" : 11.67,
    "low" : 11.42,
    "high52" : 12.59,
    "low52" : 9.22
  },
  "SHOR" : 
  {
    "ticker" : "SHOR",
    "name" : "ShoreTel Inc",
    "price" : 8.04,
    "change" : 0.14,
    "high" : 8.04,
    "low" : 7.86,
    "high52" : 10.56,
    "low52" : 5.83
  },
  "SFLY" : 
  {
    "ticker" : "SFLY",
    "name" : "Shutterfly, Inc.",
    "price" : 50.72,
    "change" : 0.87,
    "high" : 50.88,
    "low" : 49.33,
    "high52" : 54.6,
    "low52" : 35.22
  },
  "SIFI" : 
  {
    "ticker" : "SIFI",
    "name" : "SI Financial Group, Inc.",
    "price" : 13,
    "change" : 0.07,
    "high" : 13,
    "low" : 12.84,
    "high52" : 14.47,
    "low52" : 11.45
  },
  "SIEB" : 
  {
    "ticker" : "SIEB",
    "name" : "Siebert Financial Corp.",
    "price" : 1.42,
    "change" : -0.03,
    "high" : 1.42,
    "low" : 1.38,
    "high52" : 2.2,
    "low52" : 1
  },
  "SIEN" : 
  {
    "ticker" : "SIEN",
    "name" : "Sientra Inc",
    "price" : 8.23,
    "change" : 0.08,
    "high" : 8.25,
    "low" : 8.08,
    "high52" : 24.46,
    "low52" : 2.78
  },
  "BSRR" : 
  {
    "ticker" : "BSRR",
    "name" : "Sierra Bancorp",
    "price" : 18.14,
    "change" : -0.16,
    "high" : 18.3,
    "low" : 18.11,
    "high52" : 21.7,
    "low52" : 15.5
  },
  "SWIR" : 
  {
    "ticker" : "SWIR",
    "name" : "Sierra Wireless, Inc. (USA)",
    "price" : 14.17,
    "change" : 0.19,
    "high" : 14.17,
    "low" : 13.68,
    "high52" : 25.94,
    "low52" : 9.69
  },
  "SIFY" : 
  {
    "ticker" : "SIFY",
    "name" : "Sify Technologies Limited (ADR)",
    "price" : 1.08,
    "change" : -0.01,
    "high" : 1.08,
    "low" : 1.07,
    "high52" : 1.45,
    "low52" : 0.92
  },
  "SIGM" : 
  {
    "ticker" : "SIGM",
    "name" : "Sigma Designs Inc",
    "price" : 8.15,
    "change" : 0.14,
    "high" : 8.28,
    "low" : 7.75,
    "high52" : 10.19,
    "low52" : 5.41
  },
  "SGMA" : 
  {
    "ticker" : "SGMA",
    "name" : "SigmaTron International",
    "price" : 5.7,
    "change" : -0.81,
    "high" : 6.51,
    "low" : 5.32,
    "high52" : 7.91,
    "low52" : 5.32
  },
  "SGNL" : 
  {
    "ticker" : "SGNL",
    "name" : "Signal Genetics Inc",
    "price" : 0.52,
    "change" : 0.02,
    "high" : 0.54,
    "low" : 0.49,
    "high52" : 2.05,
    "low52" : 0.4
  },
  "SBNY" : 
  {
    "ticker" : "SBNY",
    "name" : "Signature Bank",
    "price" : 118.75,
    "change" : 0.35,
    "high" : 119.11,
    "low" : 116.81,
    "high52" : 163.15,
    "low52" : 114.36
  },
  "SBNYW" : 
  {
    "ticker" : "SBNYW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SLGN" : 
  {
    "ticker" : "SLGN",
    "name" : "Silgan Holdings Inc.",
    "price" : 49.78,
    "change" : 0.63,
    "high" : 49.78,
    "low" : 48.08,
    "high52" : 56.06,
    "low52" : 47
  },
  "SILC" : 
  {
    "ticker" : "SILC",
    "name" : "Silicom Ltd.",
    "price" : 40.95,
    "change" : 1.4,
    "high" : 40.98,
    "low" : 38.36,
    "high52" : 42,
    "low52" : 25
  },
  "SGI" : 
  {
    "ticker" : "SGI",
    "name" : "Silicon Graphics International Corp",
    "price" : 7.74,
    "change" : 0.02,
    "high" : 7.74,
    "low" : 7.71,
    "high52" : 7.79,
    "low52" : 3.88
  },
  "SLAB" : 
  {
    "ticker" : "SLAB",
    "name" : "Silicon Laboratories",
    "price" : 54.99,
    "change" : 0.01,
    "high" : 55.21,
    "low" : 54.3,
    "high52" : 58.21,
    "low52" : 36.56
  },
  "SIMO" : 
  {
    "ticker" : "SIMO",
    "name" : "Silicon Motion Technology Corp. (ADR)",
    "price" : 51.61,
    "change" : -0.19,
    "high" : 51.71,
    "low" : 49.86,
    "high52" : 56.25,
    "low52" : 25.23
  },
  "SPIL" : 
  {
    "ticker" : "SPIL",
    "name" : "Siliconware Precision Industries (ADR)",
    "price" : 7.28,
    "change" : 0.05,
    "high" : 7.28,
    "low" : 7.18,
    "high52" : 8.36,
    "low52" : 5.71
  },
  "SRAQ" : 
  {
    "ticker" : "SRAQ",
    "name" : "Silver Run Acquisition Corporation",
    "price" : 13.95,
    "change" : -0.68,
    "high" : 14.74,
    "low" : 13.85,
    "high52" : 15.12,
    "low52" : 9.65
  },
  "SRAQU" : 
  {
    "ticker" : "SRAQU",
    "name" : "Silver Run Acquisition Corp",
    "price" : 11.73,
    "change" : 1.18,
    "high" : 11.99,
    "low" : 10.75,
    "high52" : 11.99,
    "low52" : 9.95
  },
  "SRAQW" : 
  {
    "ticker" : "SRAQW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSRI" : 
  {
    "ticker" : "SSRI",
    "name" : "Silver Standard Resources Inc. (USA)",
    "price" : 13.05,
    "change" : 0.95,
    "high" : 13.05,
    "low" : 11.76,
    "high52" : 15.84,
    "low52" : 3.66
  },
  "SAMG" : 
  {
    "ticker" : "SAMG",
    "name" : "Silvercrest Asset Management Group Inc",
    "price" : 11.96,
    "change" : 0.08,
    "high" : 11.99,
    "low" : 11.78,
    "high52" : 13.56,
    "low52" : 9.84
  },
  "SFNC" : 
  {
    "ticker" : "SFNC",
    "name" : "Simmons First National Corporation",
    "price" : 49.63,
    "change" : 0.27,
    "high" : 49.63,
    "low" : 48.9,
    "high52" : 58.75,
    "low52" : 38.3
  },
  "SLP" : 
  {
    "ticker" : "SLP",
    "name" : "Simulations Plus, Inc.",
    "price" : 9.05,
    "change" : 0.13,
    "high" : 9.05,
    "low" : 8.63,
    "high52" : 11.89,
    "low52" : 6.74
  },
  "SINA" : 
  {
    "ticker" : "SINA",
    "name" : "SINA Corp",
    "price" : 75.81,
    "change" : 0.69,
    "high" : 76.03,
    "low" : 72.76,
    "high52" : 85.24,
    "low52" : 36.21
  },
  "SBGI" : 
  {
    "ticker" : "SBGI",
    "name" : "Sinclair Broadcast Group Inc",
    "price" : 28.59,
    "change" : 0.17,
    "high" : 28.7,
    "low" : 28,
    "high52" : 35.89,
    "low52" : 24.8
  },
  "SINO" : 
  {
    "ticker" : "SINO",
    "name" : "Sino-Global Shipping America, Ltd.",
    "price" : 1.57,
    "change" : -0.05,
    "high" : 1.59,
    "low" : 1.54,
    "high52" : 3,
    "low52" : 0.4
  },
  "SVA" : 
  {
    "ticker" : "SVA",
    "name" : "Sinovac Biotech Ltd.",
    "price" : 5.85,
    "change" : 0.01,
    "high" : 5.85,
    "low" : 5.79,
    "high52" : 7.16,
    "low52" : 4.38
  },
  "SIRI" : 
  {
    "ticker" : "SIRI",
    "name" : "Sirius XM Holdings Inc.",
    "price" : 4.15,
    "change" : 0.05,
    "high" : 4.16,
    "low" : 4.07,
    "high52" : 4.44,
    "low52" : 3.29
  },
  "SRVA" : 
  {
    "ticker" : "SRVA",
    "name" : "Sirva Inc",
    "price" : 18.5,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SITO" : 
  {
    "ticker" : "SITO",
    "name" : "Sito Mobile Ltd",
    "price" : 5.04,
    "change" : 0.05,
    "high" : 5.13,
    "low" : 4.86,
    "high52" : 6.15,
    "low52" : 1.55
  },
  "SZMK" : 
  {
    "ticker" : "SZMK",
    "name" : "Sizmek Inc",
    "price" : 3.88,
    "change" : -0.01,
    "high" : 3.89,
    "low" : 3.88,
    "high52" : 6.85,
    "low52" : 2.09
  },
  "SKUL" : 
  {
    "ticker" : "SKUL",
    "name" : "Skullcandy Inc",
    "price" : 6.32,
    "change" : 0,
    "high" : 6.33,
    "low" : 6.32,
    "high52" : 6.86,
    "low52" : 2.75
  },
  "SKYS" : 
  {
    "ticker" : "SKYS",
    "name" : "Sky Solar Holdings Ltd (ADR)",
    "price" : 2.89,
    "change" : -0.21,
    "high" : 3.06,
    "low" : 2.82,
    "high52" : 8.38,
    "low52" : 1.12
  },
  "SKLN" : 
  {
    "ticker" : "SKLN",
    "name" : "Skyline Medical Inc",
    "price" : 0.17,
    "change" : -0.01,
    "high" : 0.18,
    "low" : 0.16,
    "high52" : 6.76,
    "low52" : 0.08
  },
  "MOBI" : 
  {
    "ticker" : "MOBI",
    "name" : "Sky-mobi Ltd (ADR)",
    "price" : 2.05,
    "change" : 0,
    "high" : 2.06,
    "low" : 2.02,
    "high52" : 3.33,
    "low52" : 1.75
  },
  "SPU" : 
  {
    "ticker" : "SPU",
    "name" : "Skypeople Fruit Juice Inc",
    "price" : 11.3,
    "change" : 0.37,
    "high" : 11.68,
    "low" : 10.38,
    "high52" : 20.95,
    "low52" : 1.62
  },
  "SKYW" : 
  {
    "ticker" : "SKYW",
    "name" : "SkyWest, Inc.",
    "price" : 29.68,
    "change" : 0.87,
    "high" : 29.7,
    "low" : 28.27,
    "high52" : 29.87,
    "low52" : 13.23
  },
  "SWKS" : 
  {
    "ticker" : "SWKS",
    "name" : "Skyworks Solutions Inc",
    "price" : 68.36,
    "change" : 1.6,
    "high" : 68.46,
    "low" : 65.76,
    "high52" : 92.63,
    "low52" : 54.5
  },
  "ISM" : 
  {
    "ticker" : "ISM",
    "name" : "SLM Corporation - Medium Term Notes, Series A, CPI-Linked Notes due January 16, 2018",
    "price" : 24.9,
    "change" : 0.28,
    "high" : 24.9,
    "low" : 24.9,
    "high52" : 24.95,
    "low52" : 20.46
  },
  "JSM" : 
  {
    "ticker" : "JSM",
    "name" : "SLM Corporation - 6% Senior Notes due December 15, 2043",
    "price" : 23.84,
    "change" : -0.34,
    "high" : 24.2,
    "low" : 23.63,
    "high52" : 24.92,
    "low52" : 12.54
  },
  "OSM" : 
  {
    "ticker" : "OSM",
    "name" : "SLM Corporation - Medium Term Notes, Series A, CPI-Linked Notes due March 15, 2017",
    "price" : 24.93,
    "change" : -0.04,
    "high" : 24.97,
    "low" : 24.93,
    "high52" : 25.1,
    "low52" : 21.61
  },
  "SLM" : 
  {
    "ticker" : "SLM",
    "name" : "SLM Corp",
    "price" : 7.57,
    "change" : 0.16,
    "high" : 7.58,
    "low" : 7.28,
    "high52" : 8.3,
    "low52" : 5.09
  },
  "SLMAP" : 
  {
    "ticker" : "SLMAP",
    "name" : "SLM Corp",
    "price" : 50,
    "change" : 0.05,
    "high" : 50,
    "low" : 49.8,
    "high52" : 51.63,
    "low52" : 40.62
  },
  "SLMBP" : 
  {
    "ticker" : "SLMBP",
    "name" : "SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B",
    "price" : 49.5,
    "change" : -0.4,
    "high" : 49.5,
    "low" : 49.5,
    "high52" : 54.99,
    "low52" : 36
  },
  "SMT" : 
  {
    "ticker" : "SMT",
    "name" : "SMART Technologies Inc",
    "price" : 4.5,
    "change" : 0.01,
    "high" : 4.5,
    "low" : 4.49,
    "high52" : 8.2,
    "low52" : 1.9
  },
  "SMBK" : 
  {
    "ticker" : "SMBK",
    "name" : "SmartFinancial Inc",
    "price" : 16.1,
    "change" : 0.05,
    "high" : 16.1,
    "low" : 15.9,
    "high52" : 18.75,
    "low52" : 14.21
  },
  "SWHC" : 
  {
    "ticker" : "SWHC",
    "name" : "Smith & Wesson Holding Corp",
    "price" : 27.02,
    "change" : -0.52,
    "high" : 27.39,
    "low" : 26.55,
    "high52" : 31.19,
    "low52" : 16.33
  },
  "SMSI" : 
  {
    "ticker" : "SMSI",
    "name" : "Smith Micro Software, Inc.",
    "price" : 2.43,
    "change" : 0.06,
    "high" : 2.43,
    "low" : 2.35,
    "high52" : 3.79,
    "low52" : 1.8
  },
  "SMTX" : 
  {
    "ticker" : "SMTX",
    "name" : "SMTC Corporation (USA)",
    "price" : 1.46,
    "change" : 0,
    "high" : 1.46,
    "low" : 1.43,
    "high52" : 1.85,
    "low52" : 1.14
  },
  "LNCE" : 
  {
    "ticker" : "LNCE",
    "name" : "Snyder's-Lance Inc",
    "price" : 33.94,
    "change" : 0.32,
    "high" : 34.64,
    "low" : 33.52,
    "high52" : 39.1,
    "low52" : 27.93
  },
  "SCKT" : 
  {
    "ticker" : "SCKT",
    "name" : "Socket Mobile, Inc.",
    "price" : 3.02,
    "change" : 0.11,
    "high" : 3.1,
    "low" : 2.97,
    "high52" : 4.05,
    "low52" : 1.82
  },
  "SODA" : 
  {
    "ticker" : "SODA",
    "name" : "Sodastream International Ltd",
    "price" : 26.45,
    "change" : 0.69,
    "high" : 26.45,
    "low" : 25.47,
    "high52" : 30.7,
    "low52" : 11.66
  },
  "SOHU" : 
  {
    "ticker" : "SOHU",
    "name" : "Sohu.com Inc",
    "price" : 42.29,
    "change" : 0.85,
    "high" : 42.38,
    "low" : 40.39,
    "high52" : 59.5,
    "low52" : 35.65
  },
  "SLRC" : 
  {
    "ticker" : "SLRC",
    "name" : "Solar Capital Ltd.",
    "price" : 20.39,
    "change" : 0.19,
    "high" : 20.39,
    "low" : 20.05,
    "high52" : 20.88,
    "low52" : 15.05
  },
  "SUNS" : 
  {
    "ticker" : "SUNS",
    "name" : "Solar Senior Capital Ltd",
    "price" : 16.15,
    "change" : 0.14,
    "high" : 16.15,
    "low" : 15.95,
    "high52" : 17.09,
    "low52" : 12.8
  },
  "SCTY" : 
  {
    "ticker" : "SCTY",
    "name" : "SolarCity Corp",
    "price" : 18.01,
    "change" : 1.24,
    "high" : 18.2,
    "low" : 16.81,
    "high52" : 58.87,
    "low52" : 16.31
  },
  "SEDG" : 
  {
    "ticker" : "SEDG",
    "name" : "Solaredge Technologies Inc",
    "price" : 17.36,
    "change" : 0.48,
    "high" : 17.43,
    "low" : 16.8,
    "high52" : 30.5,
    "low52" : 15.02
  },
  "SONC" : 
  {
    "ticker" : "SONC",
    "name" : "Sonic Corporation",
    "price" : 26.25,
    "change" : 0.49,
    "high" : 26.26,
    "low" : 25.72,
    "high52" : 36.34,
    "low52" : 22.72
  },
  "SOFO" : 
  {
    "ticker" : "SOFO",
    "name" : "Sonic Foundry Inc",
    "price" : 6.19,
    "change" : 0.21,
    "high" : 6.2,
    "low" : 5.76,
    "high52" : 9.38,
    "low52" : 4.28
  },
  "SONS" : 
  {
    "ticker" : "SONS",
    "name" : "Sonus Networks, Inc.",
    "price" : 8.56,
    "change" : 0.11,
    "high" : 8.65,
    "low" : 8.32,
    "high52" : 10,
    "low52" : 5.15
  },
  "SPHS" : 
  {
    "ticker" : "SPHS",
    "name" : "Sophiris Bio Inc",
    "price" : 2.88,
    "change" : 0.18,
    "high" : 2.99,
    "low" : 2.52,
    "high52" : 8.55,
    "low52" : 0.67
  },
  "SORL" : 
  {
    "ticker" : "SORL",
    "name" : "Sorl Auto Parts, Inc.",
    "price" : 3.45,
    "change" : 0.58,
    "high" : 3.5,
    "low" : 2.93,
    "high52" : 3.5,
    "low52" : 1.39
  },
  "SRNE" : 
  {
    "ticker" : "SRNE",
    "name" : "Sorrento Therapeutics Inc",
    "price" : 6.95,
    "change" : 0.07,
    "high" : 7.06,
    "low" : 6.86,
    "high52" : 13.63,
    "low52" : 4.25
  },
  "SOHO" : 
  {
    "ticker" : "SOHO",
    "name" : "Sotherly Hotels Inc",
    "price" : 5.73,
    "change" : 0.03,
    "high" : 5.77,
    "low" : 5.61,
    "high52" : 7.13,
    "low52" : 4.5
  },
  "SOHOB" : 
  {
    "ticker" : "SOHOB",
    "name" : "Sotherly Hotels Inc. - 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock",
    "price" : 25.92,
    "change" : -0.02,
    "high" : 26.02,
    "low" : 25.77,
    "high52" : 26.44,
    "low52" : 25
  },
  "SOHOL" : 
  {
    "ticker" : "SOHOL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SOHOM" : 
  {
    "ticker" : "SOHOM",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SFBC" : 
  {
    "ticker" : "SFBC",
    "name" : "Sound Financial Bancorp, Inc.",
    "price" : 24.57,
    "change" : 0.07,
    "high" : 24.57,
    "low" : 24.2,
    "high52" : 25.29,
    "low52" : 20
  },
  "SSB" : 
  {
    "ticker" : "SSB",
    "name" : "South State Corporation",
    "price" : 75.92,
    "change" : 0.11,
    "high" : 75.92,
    "low" : 75.09,
    "high52" : 81.8,
    "low52" : 59.19
  },
  "SFST" : 
  {
    "ticker" : "SFST",
    "name" : "Southern First Bancshares, Inc.",
    "price" : 28.38,
    "change" : 0.08,
    "high" : 28.75,
    "low" : 27.54,
    "high52" : 29.66,
    "low52" : 19.01
  },
  "SMBC" : 
  {
    "ticker" : "SMBC",
    "name" : "Southern Missouri Bancorp, Inc.",
    "price" : 25.03,
    "change" : 0.46,
    "high" : 25.03,
    "low" : 24.27,
    "high52" : 25.38,
    "low52" : 19.61
  },
  "SONA" : 
  {
    "ticker" : "SONA",
    "name" : "Southern National Banc. of Virginia, Inc",
    "price" : 12.71,
    "change" : -0.02,
    "high" : 12.86,
    "low" : 12.68,
    "high52" : 13.59,
    "low52" : 10.98
  },
  "SBSI" : 
  {
    "ticker" : "SBSI",
    "name" : "Southside Bancshares, Inc.",
    "price" : 32.43,
    "change" : 0.04,
    "high" : 32.77,
    "low" : 31.74,
    "high52" : 33.62,
    "low52" : 18.61
  },
  "OKSB" : 
  {
    "ticker" : "OKSB",
    "name" : "Southwest Bancorp, Inc.",
    "price" : 18.85,
    "change" : -0.07,
    "high" : 18.97,
    "low" : 18.75,
    "high52" : 19.97,
    "low52" : 14
  },
  "SP" : 
  {
    "ticker" : "SP",
    "name" : "SP Plus Corp",
    "price" : 25.15,
    "change" : -0.04,
    "high" : 25.2,
    "low" : 24.95,
    "high52" : 26.39,
    "low52" : 20.41
  },
  "SPAN" : 
  {
    "ticker" : "SPAN",
    "name" : "Span-America Medical Systems, Inc.",
    "price" : 18,
    "change" : 0,
    "high" : 18,
    "low" : 17.65,
    "high52" : 20,
    "low52" : 16.92
  },
  "SBSA" : 
  {
    "ticker" : "SBSA",
    "name" : "Spanish Broadcasting System Inc",
    "price" : 3.37,
    "change" : -0.03,
    "high" : 3.6,
    "low" : 3.37,
    "high52" : 6.35,
    "low52" : 2.55
  },
  "SGRP" : 
  {
    "ticker" : "SGRP",
    "name" : "SPAR Group Inc",
    "price" : 0.99,
    "change" : 0,
    "high" : 1,
    "low" : 0.96,
    "high52" : 2.23,
    "low52" : 0.85
  },
  "SPKE" : 
  {
    "ticker" : "SPKE",
    "name" : "Spark Energy Inc",
    "price" : 29.6,
    "change" : 0.06,
    "high" : 29.75,
    "low" : 28.9,
    "high52" : 35.63,
    "low52" : 15.09
  },
  "ONCE" : 
  {
    "ticker" : "ONCE",
    "name" : "Spark Therapeutics Inc",
    "price" : 59.61,
    "change" : 2.48,
    "high" : 60.01,
    "low" : 55.79,
    "high52" : 66,
    "low52" : 21.2
  },
  "SPAR" : 
  {
    "ticker" : "SPAR",
    "name" : "Spartan Motors Inc",
    "price" : 9.3,
    "change" : 0.04,
    "high" : 9.42,
    "low" : 9,
    "high52" : 9.95,
    "low52" : 2.61
  },
  "SPTN" : 
  {
    "ticker" : "SPTN",
    "name" : "SpartanNash Co",
    "price" : 30.32,
    "change" : -0.02,
    "high" : 30.53,
    "low" : 30.06,
    "high52" : 33.89,
    "low52" : 17.66
  },
  "DWFI" : 
  {
    "ticker" : "DWFI",
    "name" : "SPDR Dorsey Wright Fixed Income Allocation ETF",
    "price" : 25.38,
    "change" : -0.29,
    "high" : 25.41,
    "low" : 25.32,
    "high52" : 26.91,
    "low52" : 24.4
  },
  "SPPI" : 
  {
    "ticker" : "SPPI",
    "name" : "Spectrum Pharmaceuticals, Inc.",
    "price" : 5.68,
    "change" : 0.3,
    "high" : 5.69,
    "low" : 5.31,
    "high52" : 7.74,
    "low52" : 4.14
  },
  "ANY" : 
  {
    "ticker" : "ANY",
    "name" : "Sphere 3D Corp.",
    "price" : 0.59,
    "change" : -0.04,
    "high" : 0.63,
    "low" : 0.57,
    "high52" : 3.8,
    "low52" : 0.57
  },
  "SPEX" : 
  {
    "ticker" : "SPEX",
    "name" : "Spherix Inc",
    "price" : 1.42,
    "change" : 0.01,
    "high" : 1.44,
    "low" : 1.34,
    "high52" : 13.11,
    "low52" : 1.31
  },
  "SPI" : 
  {
    "ticker" : "SPI",
    "name" : "Spi Energy Co Ltd",
    "price" : 2.7,
    "change" : 0.14,
    "high" : 2.95,
    "low" : 2.55,
    "high52" : 18.9,
    "low52" : 2.42
  },
  "SAVE" : 
  {
    "ticker" : "SAVE",
    "name" : "Spirit Airlines Incorporated",
    "price" : 39.31,
    "change" : 0.95,
    "high" : 39.31,
    "low" : 37.45,
    "high52" : 53.53,
    "low52" : 32.73
  },
  "SPLK" : 
  {
    "ticker" : "SPLK",
    "name" : "Splunk Inc",
    "price" : 60.12,
    "change" : 0.48,
    "high" : 60.21,
    "low" : 58.01,
    "high52" : 66.9,
    "low52" : 29.85
  },
  "SPOK" : 
  {
    "ticker" : "SPOK",
    "name" : "Spok Holdings, Inc.",
    "price" : 17.87,
    "change" : 1.33,
    "high" : 17.96,
    "low" : 16.64,
    "high52" : 20.96,
    "low52" : 15.49
  },
  "SPWH" : 
  {
    "ticker" : "SPWH",
    "name" : "Sportsman's Warehouse Holdings Inc",
    "price" : 9.79,
    "change" : 0.02,
    "high" : 9.85,
    "low" : 9.73,
    "high52" : 14.91,
    "low52" : 7.71
  },
  "SBPH" : 
  {
    "ticker" : "SBPH",
    "name" : "Spring Bank Pharmaceuticals Inc",
    "price" : 12.16,
    "change" : -0.34,
    "high" : 13.13,
    "low" : 12,
    "high52" : 13.25,
    "low52" : 7.62
  },
  "FUND" : 
  {
    "ticker" : "FUND",
    "name" : "Sprott Focus Trust, Inc. - Closed End Fund",
    "price" : 6.83,
    "change" : -0.05,
    "high" : 6.83,
    "low" : 6.75,
    "high52" : 7.17,
    "low52" : 4.66
  },
  "SFM" : 
  {
    "ticker" : "SFM",
    "name" : "Sprouts Farmers Market Inc",
    "price" : 19.53,
    "change" : -0.07,
    "high" : 19.66,
    "low" : 19.33,
    "high52" : 30,
    "low52" : 18.7
  },
  "SPSC" : 
  {
    "ticker" : "SPSC",
    "name" : "SPS Commerce, Inc.",
    "price" : 67.35,
    "change" : 0.55,
    "high" : 67.8,
    "low" : 66.29,
    "high52" : 78.29,
    "low52" : 38.35
  },
  "SSNC" : 
  {
    "ticker" : "SSNC",
    "name" : "SS&C Technologies Holdings, Inc.",
    "price" : 32.89,
    "change" : 0.1,
    "high" : 32.95,
    "low" : 32.6,
    "high52" : 38.6,
    "low52" : 23.61
  },
  "STAA" : 
  {
    "ticker" : "STAA",
    "name" : "STAAR Surgical Company",
    "price" : 8.87,
    "change" : 0.17,
    "high" : 8.92,
    "low" : 8.51,
    "high52" : 9.6,
    "low52" : 4.98
  },
  "STAF" : 
  {
    "ticker" : "STAF",
    "name" : "Staffing 360 Solutions Inc",
    "price" : 1.54,
    "change" : 0.1,
    "high" : 1.6,
    "low" : 1.44,
    "high52" : 10.24,
    "low52" : 1.22
  },
  "STMP" : 
  {
    "ticker" : "STMP",
    "name" : "Stamps.com Inc.",
    "price" : 92.16,
    "change" : -0.31,
    "high" : 93.29,
    "low" : 91.36,
    "high52" : 123.75,
    "low52" : 68.82
  },
  "STLY" : 
  {
    "ticker" : "STLY",
    "name" : "Stanley Furniture Co.",
    "price" : 1.95,
    "change" : 0.09,
    "high" : 2.05,
    "low" : 1.85,
    "high52" : 3.65,
    "low52" : 1.79
  },
  "SPLS" : 
  {
    "ticker" : "SPLS",
    "name" : "Staples, Inc.",
    "price" : 8.77,
    "change" : 0.25,
    "high" : 8.77,
    "low" : 8.46,
    "high52" : 14.13,
    "low52" : 8
  },
  "SBLK" : 
  {
    "ticker" : "SBLK",
    "name" : "Star Bulk Carriers Corp.",
    "price" : 5.04,
    "change" : -0.26,
    "high" : 5.25,
    "low" : 4.93,
    "high52" : 12.7,
    "low52" : 1.57
  },
  "SBLKL" : 
  {
    "ticker" : "SBLKL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SBUX" : 
  {
    "ticker" : "SBUX",
    "name" : "Starbucks Corporation",
    "price" : 54.52,
    "change" : 0.17,
    "high" : 54.57,
    "low" : 53.92,
    "high52" : 64,
    "low52" : 52.63
  },
  "STRZA" : 
  {
    "ticker" : "STRZA",
    "name" : "Starz",
    "price" : 31.12,
    "change" : 0.29,
    "high" : 31.15,
    "low" : 30.59,
    "high52" : 41.42,
    "low52" : 20.33
  },
  "STRZB" : 
  {
    "ticker" : "STRZB",
    "name" : "Starz",
    "price" : 31.75,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 40.57,
    "low52" : 24.75
  },
  "STFC" : 
  {
    "ticker" : "STFC",
    "name" : "State Auto Financial Corp",
    "price" : 23.23,
    "change" : 0.38,
    "high" : 23.31,
    "low" : 22.82,
    "high52" : 25.69,
    "low52" : 17.84
  },
  "STBZ" : 
  {
    "ticker" : "STBZ",
    "name" : "State Bank Financial Corp",
    "price" : 22.67,
    "change" : 0.17,
    "high" : 22.7,
    "low" : 22.11,
    "high52" : 23.73,
    "low52" : 17.34
  },
  "SNC" : 
  {
    "ticker" : "SNC",
    "name" : "State National Companies Inc",
    "price" : 10.55,
    "change" : 0.15,
    "high" : 10.57,
    "low" : 10.38,
    "high52" : 13.26,
    "low52" : 8.33
  },
  "STDY" : 
  {
    "ticker" : "STDY",
    "name" : "Steadymed Ltd",
    "price" : 3.4,
    "change" : -0.19,
    "high" : 3.63,
    "low" : 3.4,
    "high52" : 5.21,
    "low52" : 2
  },
  "GASS" : 
  {
    "ticker" : "GASS",
    "name" : "StealthGas Inc.",
    "price" : 3.5,
    "change" : -0.13,
    "high" : 3.95,
    "low" : 3.5,
    "high52" : 5.18,
    "low52" : 2.39
  },
  "STLD" : 
  {
    "ticker" : "STLD",
    "name" : "Steel Dynamics, Inc.",
    "price" : 24.3,
    "change" : 0.3,
    "high" : 24.31,
    "low" : 23.55,
    "high52" : 28.01,
    "low52" : 15.32
  },
  "SMRT" : 
  {
    "ticker" : "SMRT",
    "name" : "Stein Mart, Inc.",
    "price" : 7.73,
    "change" : 0.11,
    "high" : 7.79,
    "low" : 7.59,
    "high52" : 10.52,
    "low52" : 5.61
  },
  "STLRU" : 
  {
    "ticker" : "STLRU",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SBOT" : 
  {
    "ticker" : "SBOT",
    "name" : "Stellar Biotechnologies Inc",
    "price" : 2.28,
    "change" : 0.15,
    "high" : 2.4,
    "low" : 2.06,
    "high52" : 9.7,
    "low52" : 2.06
  },
  "STEM" : 
  {
    "ticker" : "STEM",
    "name" : "StemCells Inc",
    "price" : 1.35,
    "change" : 0.02,
    "high" : 1.39,
    "low" : 1.32,
    "high52" : 7.56,
    "low52" : 0.33
  },
  "STML" : 
  {
    "ticker" : "STML",
    "name" : "Stemline Therapeutics Inc",
    "price" : 9.07,
    "change" : 0.77,
    "high" : 9.1,
    "low" : 8.09,
    "high52" : 11.28,
    "low52" : 3.88
  },
  "SRCL" : 
  {
    "ticker" : "SRCL",
    "name" : "Stericycle Inc",
    "price" : 82.98,
    "change" : 0.91,
    "high" : 82.99,
    "low" : 81.91,
    "high52" : 151.57,
    "low52" : 81.56
  },
  "SRCLP" : 
  {
    "ticker" : "SRCLP",
    "name" : "Stericycle, Inc. - Depository Receipt",
    "price" : 67.23,
    "change" : 0.45,
    "high" : 67.23,
    "low" : 66.67,
    "high52" : 117.48,
    "low52" : 66.54
  },
  "STRL" : 
  {
    "ticker" : "STRL",
    "name" : "Sterling Construction Company, Inc.",
    "price" : 6.99,
    "change" : 0.3,
    "high" : 7.03,
    "low" : 6.83,
    "high52" : 7.07,
    "low52" : 3.69
  },
  "SHOO" : 
  {
    "ticker" : "SHOO",
    "name" : "Steven Madden, Ltd.",
    "price" : 34.36,
    "change" : 0.54,
    "high" : 34.4,
    "low" : 33.66,
    "high52" : 41.95,
    "low52" : 27.8
  },
  "SSFN" : 
  {
    "ticker" : "SSFN",
    "name" : "Stewardship Financial Corporation",
    "price" : 7.56,
    "change" : 0.15,
    "high" : 7.83,
    "low" : 7.34,
    "high52" : 7.88,
    "low52" : 5.41
  },
  "SYBT" : 
  {
    "ticker" : "SYBT",
    "name" : "Stock Yards Bancorp Inc",
    "price" : 32.04,
    "change" : 0.21,
    "high" : 32.04,
    "low" : 31.53,
    "high52" : 33.97,
    "low52" : 22.67
  },
  "BANX" : 
  {
    "ticker" : "BANX",
    "name" : "StoneCastle Financial Corp",
    "price" : 18.28,
    "change" : -0.23,
    "high" : 18.6,
    "low" : 18.28,
    "high52" : 19.36,
    "low52" : 13.81
  },
  "SGBK" : 
  {
    "ticker" : "SGBK",
    "name" : "Stonegate Bank",
    "price" : 32.74,
    "change" : -0.01,
    "high" : 32.74,
    "low" : 32.55,
    "high52" : 34,
    "low52" : 28.21
  },
  "SSKN" : 
  {
    "ticker" : "SSKN",
    "name" : "STRATA Skin Sciences Inc",
    "price" : 0.61,
    "change" : 0.01,
    "high" : 0.61,
    "low" : 0.59,
    "high52" : 1.53,
    "low52" : 0.51
  },
  "SSYS" : 
  {
    "ticker" : "SSYS",
    "name" : "Stratasys, Ltd.",
    "price" : 21.46,
    "change" : -0.23,
    "high" : 21.56,
    "low" : 20.91,
    "high52" : 32.52,
    "low52" : 14.48
  },
  "STRT" : 
  {
    "ticker" : "STRT",
    "name" : "Strattec Security Corp.",
    "price" : 38.31,
    "change" : 0.23,
    "high" : 38.51,
    "low" : 37.2,
    "high52" : 71.61,
    "low52" : 37.2
  },
  "STRS" : 
  {
    "ticker" : "STRS",
    "name" : "Stratus Properties Inc",
    "price" : 21.76,
    "change" : -0.25,
    "high" : 21.99,
    "low" : 21.21,
    "high52" : 25.05,
    "low52" : 14.91
  },
  "STRA" : 
  {
    "ticker" : "STRA",
    "name" : "Strayer Education Inc",
    "price" : 46.8,
    "change" : 0.68,
    "high" : 46.8,
    "low" : 45.66,
    "high52" : 63.85,
    "low52" : 42.39
  },
  "STRM" : 
  {
    "ticker" : "STRM",
    "name" : "Streamline Health Solutions Inc.",
    "price" : 1.55,
    "change" : 0.03,
    "high" : 1.57,
    "low" : 1.51,
    "high52" : 2.99,
    "low52" : 1.08
  },
  "SBBP" : 
  {
    "ticker" : "SBBP",
    "name" : "Strongbridge Biopharma plc",
    "price" : 4.68,
    "change" : -0.27,
    "high" : 4.9,
    "low" : 4.55,
    "high52" : 14.3,
    "low52" : 3.3
  },
  "STB" : 
  {
    "ticker" : "STB",
    "name" : "Student Transportation Inc",
    "price" : 5.6,
    "change" : 0.02,
    "high" : 5.64,
    "low" : 5.49,
    "high52" : 5.8,
    "low52" : 3.02
  },
  "SCMP" : 
  {
    "ticker" : "SCMP",
    "name" : "Sucampo Pharmaceuticals, Inc.",
    "price" : 12.32,
    "change" : 0.14,
    "high" : 12.39,
    "low" : 12.01,
    "high52" : 29.67,
    "low52" : 9.59
  },
  "SUMR" : 
  {
    "ticker" : "SUMR",
    "name" : "Summer Infant, Inc.",
    "price" : 2.11,
    "change" : 0.05,
    "high" : 2.18,
    "low" : 2.1,
    "high52" : 2.44,
    "low52" : 1.22
  },
  "SMMF" : 
  {
    "ticker" : "SMMF",
    "name" : "Summit Financial Group, Inc.",
    "price" : 19.5,
    "change" : -0.05,
    "high" : 19.91,
    "low" : 19.5,
    "high52" : 20.77,
    "low52" : 11.03
  },
  "SSBI" : 
  {
    "ticker" : "SSBI",
    "name" : "Summit State Bank",
    "price" : 13.67,
    "change" : -0.01,
    "high" : 13.67,
    "low" : 13.67,
    "high52" : 14.26,
    "low52" : 12.89
  },
  "SMMT" : 
  {
    "ticker" : "SMMT",
    "name" : "Summit Therapeutics PLC (ADR)",
    "price" : 6.22,
    "change" : 0.02,
    "high" : 6.69,
    "low" : 6,
    "high52" : 12.78,
    "low52" : 4.26
  },
  "SNBC" : 
  {
    "ticker" : "SNBC",
    "name" : "Sun Bancorp, Inc. /NJ",
    "price" : 22.53,
    "change" : 0.09,
    "high" : 22.7,
    "low" : 22.14,
    "high52" : 23.25,
    "low52" : 18.9
  },
  "SNHY" : 
  {
    "ticker" : "SNHY",
    "name" : "Sun Hydraulics Corporation",
    "price" : 29.62,
    "change" : 0.43,
    "high" : 29.74,
    "low" : 29.1,
    "high52" : 35.93,
    "low52" : 24
  },
  "SNDE" : 
  {
    "ticker" : "SNDE",
    "name" : "Sundance Energy Australia Ltd",
    "price" : 15.84,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 17.6,
    "low52" : 14.5
  },
  "SEMI" : 
  {
    "ticker" : "SEMI",
    "name" : "Sunedison Semiconductor Ltd",
    "price" : 11.47,
    "change" : -0.11,
    "high" : 11.58,
    "low" : 11.42,
    "high52" : 12.98,
    "low52" : 3.24
  },
  "SNSS" : 
  {
    "ticker" : "SNSS",
    "name" : "Sunesis Pharmaceuticals, Inc.",
    "price" : 4.67,
    "change" : -0.18,
    "high" : 4.95,
    "low" : 4.49,
    "high52" : 7.38,
    "low52" : 2.63
  },
  "STKL" : 
  {
    "ticker" : "STKL",
    "name" : "SunOpta, Inc. (USA)",
    "price" : 6.91,
    "change" : 0.26,
    "high" : 6.96,
    "low" : 6.48,
    "high52" : 7.99,
    "low52" : 3.16
  },
  "SPWR" : 
  {
    "ticker" : "SPWR",
    "name" : "SunPower Corporation",
    "price" : 9.4,
    "change" : 0.13,
    "high" : 9.41,
    "low" : 9.02,
    "high52" : 31.1,
    "low52" : 9.02
  },
  "RUN" : 
  {
    "ticker" : "RUN",
    "name" : "Sunrun Inc",
    "price" : 6.11,
    "change" : 0.05,
    "high" : 6.2,
    "low" : 5.95,
    "high52" : 14.95,
    "low52" : 4.86
  },
  "SBCP" : 
  {
    "ticker" : "SBCP",
    "name" : "Sunshine Bancorp Inc",
    "price" : 14.59,
    "change" : -0.03,
    "high" : 14.6,
    "low" : 14.55,
    "high52" : 15.25,
    "low52" : 13.55
  },
  "SSH" : 
  {
    "ticker" : "SSH",
    "name" : "Sunshine Heart Inc",
    "price" : 0.78,
    "change" : 0,
    "high" : 0.81,
    "low" : 0.77,
    "high52" : 3.19,
    "low52" : 0.4
  },
  "SUNW" : 
  {
    "ticker" : "SUNW",
    "name" : "Sunworks Inc",
    "price" : 2.76,
    "change" : -0.04,
    "high" : 2.82,
    "low" : 2.63,
    "high52" : 4.07,
    "low52" : 1.84
  },
  "SMCI" : 
  {
    "ticker" : "SMCI",
    "name" : "Super Micro Computer, Inc.",
    "price" : 21.28,
    "change" : 0.19,
    "high" : 21.28,
    "low" : 20.77,
    "high52" : 34.69,
    "low52" : 18.6
  },
  "SPCB" : 
  {
    "ticker" : "SPCB",
    "name" : "Supercom Ltd",
    "price" : 3.33,
    "change" : 0,
    "high" : 3.4,
    "low" : 3.3,
    "high52" : 9.76,
    "low52" : 2.96
  },
  "SCON" : 
  {
    "ticker" : "SCON",
    "name" : "Superconductor Technologies, Inc.",
    "price" : 2.54,
    "change" : 0.04,
    "high" : 2.62,
    "low" : 2.51,
    "high52" : 18.75,
    "low52" : 2.17
  },
  "SGC" : 
  {
    "ticker" : "SGC",
    "name" : "Superior Uniform Group Inc",
    "price" : 17.26,
    "change" : 0.07,
    "high" : 17.79,
    "low" : 17.16,
    "high52" : 20.5,
    "low52" : 13.71
  },
  "SUPN" : 
  {
    "ticker" : "SUPN",
    "name" : "Supernus Pharmaceuticals Inc",
    "price" : 22.47,
    "change" : 0.77,
    "high" : 22.52,
    "low" : 20.8,
    "high52" : 24,
    "low52" : 9.51
  },
  "SPRT" : 
  {
    "ticker" : "SPRT",
    "name" : "Support.com, Inc.",
    "price" : 0.87,
    "change" : 0.02,
    "high" : 0.87,
    "low" : 0.83,
    "high52" : 1.29,
    "low52" : 0.7
  },
  "SGRY" : 
  {
    "ticker" : "SGRY",
    "name" : "Surgery Partners Inc",
    "price" : 18.99,
    "change" : -0.2,
    "high" : 19.25,
    "low" : 18.9,
    "high52" : 22.32,
    "low52" : 11.76
  },
  "SCAI" : 
  {
    "ticker" : "SCAI",
    "name" : "Surgical Care Affiliates Inc",
    "price" : 42.4,
    "change" : -0.21,
    "high" : 42.8,
    "low" : 42.11,
    "high52" : 52.79,
    "low52" : 27.88
  },
  "SRDX" : 
  {
    "ticker" : "SRDX",
    "name" : "SurModics, Inc.",
    "price" : 28.16,
    "change" : 0.26,
    "high" : 28.29,
    "low" : 27.5,
    "high52" : 29.94,
    "low52" : 17.45
  },
  "SBBX" : 
  {
    "ticker" : "SBBX",
    "name" : "Sussex Bancorp",
    "price" : 16.1,
    "change" : 0.31,
    "high" : 16.1,
    "low" : 15.52,
    "high52" : 16.2,
    "low52" : 11.43
  },
  "SIVB" : 
  {
    "ticker" : "SIVB",
    "name" : "SVB Financial Group",
    "price" : 107.12,
    "change" : -0.69,
    "high" : 108.07,
    "low" : 104.54,
    "high52" : 141.75,
    "low52" : 77.87
  },
  "SIVBO" : 
  {
    "ticker" : "SIVBO",
    "name" : "SVB Financial Group - 7% Cumulative Trust Preferred Securities - SVB Capital II",
    "price" : 26.72,
    "change" : 0.18,
    "high" : 26.72,
    "low" : 26.72,
    "high52" : 26.84,
    "low52" : 25.12
  },
  "SYKE" : 
  {
    "ticker" : "SYKE",
    "name" : "Sykes Enterprises, Incorporated",
    "price" : 28.85,
    "change" : -0.17,
    "high" : 29.12,
    "low" : 28.7,
    "high52" : 33,
    "low52" : 24.91
  },
  "SYMC" : 
  {
    "ticker" : "SYMC",
    "name" : "Symantec Corporation",
    "price" : 24.74,
    "change" : 0.25,
    "high" : 24.78,
    "low" : 24.12,
    "high52" : 25.19,
    "low52" : 16.14
  },
  "SYNC" : 
  {
    "ticker" : "SYNC",
    "name" : "Synacor Inc",
    "price" : 2.8,
    "change" : 0.03,
    "high" : 2.81,
    "low" : 2.72,
    "high52" : 3.98,
    "low52" : 1.27
  },
  "SYNL" : 
  {
    "ticker" : "SYNL",
    "name" : "Synalloy Corporation",
    "price" : 8.84,
    "change" : 0.21,
    "high" : 8.84,
    "low" : 8.35,
    "high52" : 10.56,
    "low52" : 6.2
  },
  "SYNA" : 
  {
    "ticker" : "SYNA",
    "name" : "Synaptics, Incorporated",
    "price" : 58.12,
    "change" : 0.56,
    "high" : 58.54,
    "low" : 56.12,
    "high52" : 94.48,
    "low52" : 47.09
  },
  "SNCR" : 
  {
    "ticker" : "SNCR",
    "name" : "Synchronoss Technologies, Inc.",
    "price" : 41.56,
    "change" : 0.44,
    "high" : 41.68,
    "low" : 40.6,
    "high52" : 43.65,
    "low52" : 20.33
  },
  "SNDX" : 
  {
    "ticker" : "SNDX",
    "name" : "Syndax Pharmaceuticals Inc",
    "price" : 13.5,
    "change" : 0.12,
    "high" : 14.11,
    "low" : 13.16,
    "high52" : 18.03,
    "low52" : 8.97
  },
  "SGYP" : 
  {
    "ticker" : "SGYP",
    "name" : "Synergy Pharmaceuticals Inc",
    "price" : 4.91,
    "change" : 0.03,
    "high" : 4.92,
    "low" : 4.72,
    "high52" : 7.72,
    "low52" : 2.5
  },
  "SGYPU" : 
  {
    "ticker" : "SGYPU",
    "name" : "Synergy Pharmaceuticals, Inc. - Unit",
    "price" : 9.83,
    "change" : -1.09,
    "high" : 9.83,
    "low" : 9.83,
    "high52" : 18.71,
    "low52" : 6.36
  },
  "SGYPW" : 
  {
    "ticker" : "SGYPW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ELOS" : 
  {
    "ticker" : "ELOS",
    "name" : "Syneron Medical Ltd.",
    "price" : 6.4,
    "change" : -0.03,
    "high" : 6.45,
    "low" : 6.28,
    "high52" : 9.14,
    "low52" : 6.1
  },
  "SNPS" : 
  {
    "ticker" : "SNPS",
    "name" : "Synopsys, Inc.",
    "price" : 58.99,
    "change" : 0.67,
    "high" : 58.99,
    "low" : 57.63,
    "high52" : 60,
    "low52" : 39.26
  },
  "SYNT" : 
  {
    "ticker" : "SYNT",
    "name" : "Syntel, Inc.",
    "price" : 45.33,
    "change" : 4.64,
    "high" : 46.5,
    "low" : 42.69,
    "high52" : 50.92,
    "low52" : 40.68
  },
  "SYMX" : 
  {
    "ticker" : "SYMX",
    "name" : "Synthesis Energy Systems, Inc.",
    "price" : 1.11,
    "change" : 0.04,
    "high" : 1.15,
    "low" : 1.08,
    "high52" : 1.45,
    "low52" : 0.48
  },
  "SYUT" : 
  {
    "ticker" : "SYUT",
    "name" : "Synutra International, Inc.",
    "price" : 3.7,
    "change" : -0.01,
    "high" : 3.72,
    "low" : 3.66,
    "high52" : 6.72,
    "low52" : 3.24
  },
  "SYPR" : 
  {
    "ticker" : "SYPR",
    "name" : "Sypris Solutions, Inc.",
    "price" : 1.05,
    "change" : 0.03,
    "high" : 1.08,
    "low" : 1.04,
    "high52" : 2.74,
    "low52" : 0.64
  },
  "SYRS" : 
  {
    "ticker" : "SYRS",
    "name" : "Syros Pharmaceuticals Inc",
    "price" : 12.95,
    "change" : -0.18,
    "high" : 13.15,
    "low" : 12.21,
    "high52" : 21.5,
    "low52" : 8.16
  },
  "SYRX" : 
  {
    "ticker" : "SYRX",
    "name" : "Sysorex Global",
    "price" : 0.38,
    "change" : 0,
    "high" : 0.38,
    "low" : 0.37,
    "high52" : 1.96,
    "low52" : 0.27
  },
  "TROW" : 
  {
    "ticker" : "TROW",
    "name" : "T. Rowe Price Group Inc",
    "price" : 68.52,
    "change" : 1.04,
    "high" : 68.52,
    "low" : 66.86,
    "high52" : 79,
    "low52" : 63.57
  },
  "TTOO" : 
  {
    "ticker" : "TTOO",
    "name" : "T2 Biosystems Inc",
    "price" : 6.67,
    "change" : 0.1,
    "high" : 6.7,
    "low" : 6.5,
    "high52" : 13.92,
    "low52" : 4.92
  },
  "TCMD" : 
  {
    "ticker" : "TCMD",
    "name" : "Tactile Systems Technology Inc",
    "price" : 15.78,
    "change" : -0.17,
    "high" : 15.91,
    "low" : 15.6,
    "high52" : 16.44,
    "low52" : 10
  },
  "TAIT" : 
  {
    "ticker" : "TAIT",
    "name" : "Taitron Components Inc.",
    "price" : 1.13,
    "change" : -0.02,
    "high" : 1.16,
    "low" : 1.13,
    "high52" : 1.69,
    "low52" : 0.73
  },
  "TTWO" : 
  {
    "ticker" : "TTWO",
    "name" : "Take-Two Interactive Software, Inc.",
    "price" : 43.47,
    "change" : 0.73,
    "high" : 43.53,
    "low" : 42.35,
    "high52" : 45.04,
    "low52" : 27.69
  },
  "TLND" : 
  {
    "ticker" : "TLND",
    "name" : "Talend SA ADR",
    "price" : 26.89,
    "change" : 0.66,
    "high" : 27.23,
    "low" : 25.37,
    "high52" : 34.49,
    "low52" : 24.26
  },
  "TNDM" : 
  {
    "ticker" : "TNDM",
    "name" : "Tandem Diabetes Care Inc",
    "price" : 7.18,
    "change" : 0,
    "high" : 7.28,
    "low" : 6.84,
    "high52" : 12.94,
    "low52" : 6.04
  },
  "TLF" : 
  {
    "ticker" : "TLF",
    "name" : "Tandy Leather Factory, Inc.",
    "price" : 7.21,
    "change" : -0.04,
    "high" : 7.24,
    "low" : 7.21,
    "high52" : 7.98,
    "low52" : 6.32
  },
  "TNGO" : 
  {
    "ticker" : "TNGO",
    "name" : "Tangoe Inc",
    "price" : 8.56,
    "change" : 0.52,
    "high" : 8.78,
    "low" : 8.46,
    "high52" : 10.12,
    "low52" : 5.32
  },
  "TANH" : 
  {
    "ticker" : "TANH",
    "name" : "Tantech Holdings Ltd",
    "price" : 3,
    "change" : -0.37,
    "high" : 3.43,
    "low" : 2.95,
    "high52" : 28.26,
    "low52" : 2.25
  },
  "TEDU" : 
  {
    "ticker" : "TEDU",
    "name" : "Tarena International Inc(ADR)",
    "price" : 14.09,
    "change" : 0.02,
    "high" : 14.31,
    "low" : 13.71,
    "high52" : 14.65,
    "low52" : 8.26
  },
  "TASR" : 
  {
    "ticker" : "TASR",
    "name" : "TASER International, Inc.",
    "price" : 25.45,
    "change" : 0.27,
    "high" : 25.52,
    "low" : 25,
    "high52" : 30.15,
    "low52" : 13.56
  },
  "TATT" : 
  {
    "ticker" : "TATT",
    "name" : "T.A.T. Technologies Ltd.",
    "price" : 7.66,
    "change" : -0.07,
    "high" : 7.66,
    "low" : 7.66,
    "high52" : 9.19,
    "low52" : 6.28
  },
  "TAYD" : 
  {
    "ticker" : "TAYD",
    "name" : "Taylor Devices, Inc.",
    "price" : 19.02,
    "change" : -0.28,
    "high" : 19.5,
    "low" : 18.99,
    "high52" : 20.45,
    "low52" : 12.7
  },
  "TCPC" : 
  {
    "ticker" : "TCPC",
    "name" : "TCP Capital Corp",
    "price" : 16.4,
    "change" : -0.03,
    "high" : 16.49,
    "low" : 16.24,
    "high52" : 16.78,
    "low52" : 12
  },
  "AMTD" : 
  {
    "ticker" : "AMTD",
    "name" : "TD Ameritrade Holding Corp.",
    "price" : 32.79,
    "change" : 0.73,
    "high" : 32.79,
    "low" : 31.65,
    "high52" : 37.9,
    "low52" : 24.88
  },
  "TEAR" : 
  {
    "ticker" : "TEAR",
    "name" : "TearLab Corp",
    "price" : 0.72,
    "change" : 0.02,
    "high" : 0.72,
    "low" : 0.7,
    "high52" : 2.32,
    "low52" : 0.58
  },
  "TECD" : 
  {
    "ticker" : "TECD",
    "name" : "Tech Data Corp",
    "price" : 70.19,
    "change" : 0.21,
    "high" : 70.29,
    "low" : 68.51,
    "high52" : 83.51,
    "low52" : 57.99
  },
  "TCCO" : 
  {
    "ticker" : "TCCO",
    "name" : "Technical Communications Corporation",
    "price" : 2.34,
    "change" : -0.14,
    "high" : 2.45,
    "low" : 2.3,
    "high52" : 7.75,
    "low52" : 2.3
  },
  "TTGT" : 
  {
    "ticker" : "TTGT",
    "name" : "TechTarget Inc",
    "price" : 8.14,
    "change" : 0.04,
    "high" : 8.2,
    "low" : 8.09,
    "high52" : 9.6,
    "low52" : 5.98
  },
  "TGLS" : 
  {
    "ticker" : "TGLS",
    "name" : "Andina Acquisition Corp",
    "price" : 12.3,
    "change" : -0.15,
    "high" : 12.45,
    "low" : 12.22,
    "high52" : 15.59,
    "low52" : 9.82
  },
  "TGEN" : 
  {
    "ticker" : "TGEN",
    "name" : "Tecogen Inc",
    "price" : 4.5,
    "change" : -0.25,
    "high" : 4.74,
    "low" : 4.43,
    "high52" : 6.5,
    "low52" : 2.46
  },
  "TNAV" : 
  {
    "ticker" : "TNAV",
    "name" : "Telenav Inc",
    "price" : 5.51,
    "change" : 0.05,
    "high" : 5.51,
    "low" : 5.42,
    "high52" : 8.3,
    "low52" : 4.47
  },
  "TTEC" : 
  {
    "ticker" : "TTEC",
    "name" : "TeleTech Holdings, Inc.",
    "price" : 28.14,
    "change" : 0.15,
    "high" : 28.25,
    "low" : 27.76,
    "high52" : 30.75,
    "low52" : 24.19
  },
  "TLGT" : 
  {
    "ticker" : "TLGT",
    "name" : "Teligent Inc",
    "price" : 7.73,
    "change" : 0.22,
    "high" : 7.73,
    "low" : 7.43,
    "high52" : 9.18,
    "low52" : 4.46
  },
  "TENX" : 
  {
    "ticker" : "TENX",
    "name" : "Tenax Therapeutics Inc",
    "price" : 2.26,
    "change" : 0.07,
    "high" : 2.28,
    "low" : 2.19,
    "high52" : 3.74,
    "low52" : 1.94
  },
  "GLBL" : 
  {
    "ticker" : "GLBL",
    "name" : "TerraForm Global Inc",
    "price" : 3.62,
    "change" : -0.04,
    "high" : 3.69,
    "low" : 3.38,
    "high52" : 9.7,
    "low52" : 1.92
  },
  "TERP" : 
  {
    "ticker" : "TERP",
    "name" : "TerraForm Power Inc",
    "price" : 13.28,
    "change" : 0.12,
    "high" : 13.31,
    "low" : 12.55,
    "high52" : 22.39,
    "low52" : 6.73
  },
  "TRTL" : 
  {
    "ticker" : "TRTL",
    "name" : "Terrapin 3 Acquisition Corp",
    "price" : 9.87,
    "change" : 0,
    "high" : 9.87,
    "low" : 9.87,
    "high52" : 10.1,
    "low52" : 9.8
  },
  "TRTLU" : 
  {
    "ticker" : "TRTLU",
    "name" : "TERRAPIN 3 ACQUISITION CORP",
    "price" : 10.04,
    "change" : -0.05,
    "high" : 10.18,
    "low" : 9.32,
    "high52" : 10.18,
    "low52" : 9.32
  },
  "TRTLW" : 
  {
    "ticker" : "TRTLW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TVIA" : 
  {
    "ticker" : "TVIA",
    "name" : "TerraVia Holdings, Inc.",
    "price" : 2.76,
    "change" : 0.06,
    "high" : 2.77,
    "low" : 2.7,
    "high52" : 3.52,
    "low52" : 1.18
  },
  "TBNK" : 
  {
    "ticker" : "TBNK",
    "name" : "Territorial Bancorp Inc",
    "price" : 28.98,
    "change" : -0.02,
    "high" : 29.14,
    "low" : 28.81,
    "high52" : 29.44,
    "low52" : 24.87
  },
  "TSRO" : 
  {
    "ticker" : "TSRO",
    "name" : "TESARO Inc",
    "price" : 92.28,
    "change" : 0.69,
    "high" : 93.85,
    "low" : 90.56,
    "high52" : 99.28,
    "low52" : 29.51
  },
  "TESO" : 
  {
    "ticker" : "TESO",
    "name" : "Tesco Corporation (USA)",
    "price" : 7.06,
    "change" : 0.02,
    "high" : 7.2,
    "low" : 6.87,
    "high52" : 9.77,
    "low52" : 5.13
  },
  "TSLA" : 
  {
    "ticker" : "TSLA",
    "name" : "Tesla Motors Inc",
    "price" : 199.25,
    "change" : 4.78,
    "high" : 201.37,
    "low" : 194.1,
    "high52" : 271.57,
    "low52" : 141.05
  },
  "TESS" : 
  {
    "ticker" : "TESS",
    "name" : "TESSCO Technologies, Inc.",
    "price" : 12.41,
    "change" : 0.01,
    "high" : 12.56,
    "low" : 12.39,
    "high52" : 24.39,
    "low52" : 12.05
  },
  "TSRA" : 
  {
    "ticker" : "TSRA",
    "name" : "Tessera Technologies, Inc.",
    "price" : 33.27,
    "change" : -0.08,
    "high" : 33.4,
    "low" : 32.94,
    "high52" : 37.87,
    "low52" : 26.21
  },
  "TTEK" : 
  {
    "ticker" : "TTEK",
    "name" : "Tetra Tech, Inc.",
    "price" : 35.48,
    "change" : 0.6,
    "high" : 35.49,
    "low" : 34.07,
    "high52" : 36.24,
    "low52" : 22.85
  },
  "TLOG" : 
  {
    "ticker" : "TLOG",
    "name" : "Tetralogic Pharmaceuticals Corp",
    "price" : 0.2,
    "change" : 0,
    "high" : 0.21,
    "low" : 0.2,
    "high52" : 2.38,
    "low52" : 0.09
  },
  "TTPH" : 
  {
    "ticker" : "TTPH",
    "name" : "Tetraphase Pharmaceuticals Inc",
    "price" : 3.87,
    "change" : 0.08,
    "high" : 3.95,
    "low" : 3.78,
    "high52" : 12.84,
    "low52" : 3.12
  },
  "TCBI" : 
  {
    "ticker" : "TCBI",
    "name" : "Texas Capital Bancshares Inc",
    "price" : 52.3,
    "change" : -0.43,
    "high" : 52.54,
    "low" : 51.17,
    "high52" : 61.83,
    "low52" : 29.78
  },
  "TCBIL" : 
  {
    "ticker" : "TCBIL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCBIP" : 
  {
    "ticker" : "TCBIP",
    "name" : "Texas Capital Bancshares, Inc. - Non Cumulative Preferred Perpetual Stock Series A",
    "price" : 25.67,
    "change" : -0.02,
    "high" : 25.83,
    "low" : 25.5,
    "high52" : 28.34,
    "low52" : 20.1
  },
  "TCBIW" : 
  {
    "ticker" : "TCBIW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TXN" : 
  {
    "ticker" : "TXN",
    "name" : "Texas Instruments Incorporated",
    "price" : 67.79,
    "change" : 1.12,
    "high" : 67.82,
    "low" : 66.3,
    "high52" : 72.58,
    "low52" : 45.33
  },
  "TXRH" : 
  {
    "ticker" : "TXRH",
    "name" : "Texas Roadhouse Inc",
    "price" : 43.26,
    "change" : 0.83,
    "high" : 43.28,
    "low" : 42.06,
    "high52" : 48.99,
    "low52" : 33.06
  },
  "TFSL" : 
  {
    "ticker" : "TFSL",
    "name" : "TFS Financial Corporation",
    "price" : 17.67,
    "change" : 0.26,
    "high" : 17.68,
    "low" : 17.37,
    "high52" : 19.42,
    "low52" : 15.58
  },
  "TGTX" : 
  {
    "ticker" : "TGTX",
    "name" : "TG Therapeutics Inc",
    "price" : 6.89,
    "change" : 0.25,
    "high" : 6.91,
    "low" : 6.5,
    "high52" : 15.06,
    "low52" : 5.41
  },
  "ABCO" : 
  {
    "ticker" : "ABCO",
    "name" : "The Advisory Board Company",
    "price" : 43.16,
    "change" : -0.14,
    "high" : 43.27,
    "low" : 42.69,
    "high52" : 54.83,
    "low52" : 18.87
  },
  "ANDE" : 
  {
    "ticker" : "ANDE",
    "name" : "Andersons Inc",
    "price" : 35.61,
    "change" : -0.13,
    "high" : 35.91,
    "low" : 34.77,
    "high52" : 38.74,
    "low52" : 23.25
  },
  "TBBK" : 
  {
    "ticker" : "TBBK",
    "name" : "Bancorp Inc",
    "price" : 6.16,
    "change" : 0.13,
    "high" : 6.19,
    "low" : 6.04,
    "high52" : 9,
    "low52" : 3.88
  },
  "BONT" : 
  {
    "ticker" : "BONT",
    "name" : "Bon-Ton Stores Inc",
    "price" : 1.65,
    "change" : -0.01,
    "high" : 1.66,
    "low" : 1.61,
    "high52" : 4.54,
    "low52" : 1.1
  },
  "CG" : 
  {
    "ticker" : "CG",
    "name" : "The Carlyle Group LP",
    "price" : 16.02,
    "change" : 0.31,
    "high" : 16.02,
    "low" : 15.5,
    "high52" : 21.2,
    "low52" : 11.25
  },
  "CAKE" : 
  {
    "ticker" : "CAKE",
    "name" : "Cheesecake Factory Inc",
    "price" : 50.43,
    "change" : 0.6,
    "high" : 50.44,
    "low" : 49.52,
    "high52" : 55.58,
    "low52" : 44.16
  },
  "CHEF" : 
  {
    "ticker" : "CHEF",
    "name" : "The Chefs Warehouse, Inc",
    "price" : 11.52,
    "change" : 0.07,
    "high" : 11.71,
    "low" : 11.36,
    "high52" : 20.79,
    "low52" : 10.31
  },
  "TCFC" : 
  {
    "ticker" : "TCFC",
    "name" : "Community Financial Corp",
    "price" : 22.95,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 24.6,
    "low52" : 19.18
  },
  "DSGX" : 
  {
    "ticker" : "DSGX",
    "name" : "Descartes Systems Group Inc (USA)",
    "price" : 20.56,
    "change" : -0.11,
    "high" : 20.59,
    "low" : 20.21,
    "high52" : 22.02,
    "low52" : 15.01
  },
  "DXYN" : 
  {
    "ticker" : "DXYN",
    "name" : "Dixie Group Inc",
    "price" : 4.46,
    "change" : -0.06,
    "high" : 4.7,
    "low" : 4.38,
    "high52" : 10.66,
    "low52" : 3
  },
  "ENSG" : 
  {
    "ticker" : "ENSG",
    "name" : "The Ensign Group, Inc.",
    "price" : 20.92,
    "change" : 0.36,
    "high" : 20.96,
    "low" : 20.38,
    "high52" : 25.09,
    "low52" : 17.6
  },
  "XONE" : 
  {
    "ticker" : "XONE",
    "name" : "ExOne Co",
    "price" : 13.69,
    "change" : 0.23,
    "high" : 13.7,
    "low" : 13.18,
    "high52" : 14.75,
    "low52" : 6.5
  },
  "FINL" : 
  {
    "ticker" : "FINL",
    "name" : "Finish Line Inc",
    "price" : 22.93,
    "change" : -0.47,
    "high" : 23.06,
    "low" : 22.54,
    "high52" : 25.92,
    "low52" : 15.37
  },
  "FBMS" : 
  {
    "ticker" : "FBMS",
    "name" : "First Bancshares Inc",
    "price" : 17.7,
    "change" : -0.03,
    "high" : 17.7,
    "low" : 17.15,
    "high52" : 18.5,
    "low52" : 15.32
  },
  "FLIC" : 
  {
    "ticker" : "FLIC",
    "name" : "First of Long Island Corp",
    "price" : 32.59,
    "change" : 0.19,
    "high" : 32.71,
    "low" : 32.36,
    "high52" : 33.37,
    "low52" : 25.43
  },
  "GT" : 
  {
    "ticker" : "GT",
    "name" : "Goodyear Tire & Rubber Co",
    "price" : 31.44,
    "change" : 1.18,
    "high" : 31.44,
    "low" : 30.01,
    "high52" : 35.3,
    "low52" : 24.31
  },
  "HABT" : 
  {
    "ticker" : "HABT",
    "name" : "Habit Restaurants Inc",
    "price" : 14.6,
    "change" : -0.02,
    "high" : 14.78,
    "low" : 14.47,
    "high52" : 28.07,
    "low52" : 13.92
  },
  "HCKT" : 
  {
    "ticker" : "HCKT",
    "name" : "The Hackett Group, Inc.",
    "price" : 16.28,
    "change" : 0.05,
    "high" : 16.36,
    "low" : 16.1,
    "high52" : 20.02,
    "low52" : 12.44
  },
  "HAIN" : 
  {
    "ticker" : "HAIN",
    "name" : "Hain Celestial Group Inc",
    "price" : 36.38,
    "change" : 0.61,
    "high" : 36.41,
    "low" : 35.6,
    "high52" : 59.74,
    "low52" : 33.12
  },
  "FITS" : 
  {
    "ticker" : "FITS",
    "name" : "The Health and Fitness ETF",
    "price" : 26.9,
    "change" : -0.08,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 27.5,
    "low52" : 23.39
  },
  "CUBA" : 
  {
    "ticker" : "CUBA",
    "name" : "Herzfeld Caribbean Basin Fund, Inc",
    "price" : 6.27,
    "change" : -0.01,
    "high" : 6.28,
    "low" : 6.16,
    "high52" : 8.49,
    "low52" : 4.72
  },
  "INTG" : 
  {
    "ticker" : "INTG",
    "name" : "InterGroup Corp",
    "price" : 25.33,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 32.35,
    "low52" : 22.48
  },
  "JYNT" : 
  {
    "ticker" : "JYNT",
    "name" : "Joint Corp",
    "price" : 2.83,
    "change" : 0.01,
    "high" : 2.85,
    "low" : 2.77,
    "high52" : 7.9,
    "low52" : 1.85
  },
  "KEYW" : 
  {
    "ticker" : "KEYW",
    "name" : "KEYW Holding Corp.",
    "price" : 9.95,
    "change" : 0.14,
    "high" : 10.05,
    "low" : 9.71,
    "high52" : 11.26,
    "low52" : 3.91
  },
  "KHC" : 
  {
    "ticker" : "KHC",
    "name" : "Kraft Heinz Co",
    "price" : 88.69,
    "change" : 2.72,
    "high" : 88.69,
    "low" : 85.35,
    "high52" : 90.54,
    "low52" : 68.18
  },
  "OLD" : 
  {
    "ticker" : "OLD",
    "name" : "The Long-Term Care ETF",
    "price" : 26.04,
    "change" : -0.21,
    "high" : 26.04,
    "low" : 26.04,
    "high52" : 27.57,
    "low52" : 24.77
  },
  "MDCO" : 
  {
    "ticker" : "MDCO",
    "name" : "The Medicines Company",
    "price" : 38.33,
    "change" : 1.34,
    "high" : 38.34,
    "low" : 36.97,
    "high52" : 43.79,
    "low52" : 27.5
  },
  "MIK" : 
  {
    "ticker" : "MIK",
    "name" : "Michaels Companies Inc",
    "price" : 25.1,
    "change" : 0.09,
    "high" : 25.23,
    "low" : 24.86,
    "high52" : 31.36,
    "low52" : 19.46
  },
  "MIDD" : 
  {
    "ticker" : "MIDD",
    "name" : "Middleby Corp",
    "price" : 123.69,
    "change" : 0.76,
    "high" : 123.69,
    "low" : 122.02,
    "high52" : 140.98,
    "low52" : 79.11
  },
  "NAVG" : 
  {
    "ticker" : "NAVG",
    "name" : "Navigators Group Inc",
    "price" : 94.9,
    "change" : 1.72,
    "high" : 94.9,
    "low" : 92.55,
    "high52" : 97.25,
    "low52" : 74.74
  },
  "SLIM" : 
  {
    "ticker" : "SLIM",
    "name" : "The Obesity ETF",
    "price" : 24.96,
    "change" : 0.19,
    "high" : 24.96,
    "low" : 24.74,
    "high52" : 29.58,
    "low52" : 23.36
  },
  "STKS" : 
  {
    "ticker" : "STKS",
    "name" : "One Group Hospitality Inc",
    "price" : 2.6,
    "change" : 0.05,
    "high" : 2.65,
    "low" : 2.27,
    "high52" : 4.69,
    "low52" : 2.22
  },
  "ORG" : 
  {
    "ticker" : "ORG",
    "name" : "The Organics ETF",
    "price" : 24.44,
    "change" : -0.54,
    "high" : 24.5,
    "low" : 24.4,
    "high52" : 37.52,
    "low52" : 23.82
  },
  "PCLN" : 
  {
    "ticker" : "PCLN",
    "name" : "Priceline Group Inc",
    "price" : 1442.08,
    "change" : 28.18,
    "high" : 1443.13,
    "low" : 1402.67,
    "high52" : 1476.52,
    "low52" : 954.02
  },
  "PRSC" : 
  {
    "ticker" : "PRSC",
    "name" : "The Providence Service Corporation",
    "price" : 47.66,
    "change" : 0.28,
    "high" : 47.86,
    "low" : 47,
    "high52" : 56.92,
    "low52" : 41.8
  },
  "BITE" : 
  {
    "ticker" : "BITE",
    "name" : "The Restaurant ETF",
    "price" : 25.55,
    "change" : -0.25,
    "high" : 25.59,
    "low" : 25.2,
    "high52" : 27.27,
    "low52" : 22.06
  },
  "RMR" : 
  {
    "ticker" : "RMR",
    "name" : "RMR Group Inc",
    "price" : 38.12,
    "change" : 0.07,
    "high" : 38.15,
    "low" : 37.36,
    "high52" : 39.8,
    "low52" : 11.89
  },
  "SPNC" : 
  {
    "ticker" : "SPNC",
    "name" : "Spectranetics Corp",
    "price" : 23.76,
    "change" : 0.07,
    "high" : 23.95,
    "low" : 23.61,
    "high52" : 25.81,
    "low52" : 10.65
  },
  "ULTI" : 
  {
    "ticker" : "ULTI",
    "name" : "The Ultimate Software Group, Inc.",
    "price" : 205.5,
    "change" : 0.42,
    "high" : 206.52,
    "low" : 203.96,
    "high52" : 224.07,
    "low52" : 148.26
  },
  "YORW" : 
  {
    "ticker" : "YORW",
    "name" : "York Water Co",
    "price" : 28.14,
    "change" : 0.37,
    "high" : 28.24,
    "low" : 27.69,
    "high52" : 33.4,
    "low52" : 20.82
  },
  "NCTY" : 
  {
    "ticker" : "NCTY",
    "name" : "The9 Limited (ADR)",
    "price" : 1.69,
    "change" : 0,
    "high" : 1.75,
    "low" : 1.65,
    "high52" : 4.49,
    "low52" : 0.9
  },
  "TBPH" : 
  {
    "ticker" : "TBPH",
    "name" : "Theravance Biopharma Inc",
    "price" : 30.42,
    "change" : 0.07,
    "high" : 30.77,
    "low" : 29.99,
    "high52" : 31.24,
    "low52" : 10.56
  },
  "TST" : 
  {
    "ticker" : "TST",
    "name" : "TheStreet, Inc.",
    "price" : 1.15,
    "change" : 0,
    "high" : 1.18,
    "low" : 1.14,
    "high52" : 1.8,
    "low52" : 0.82
  },
  "TCRD" : 
  {
    "ticker" : "TCRD",
    "name" : "THL Credit, Inc.",
    "price" : 10.09,
    "change" : -0.06,
    "high" : 10.15,
    "low" : 10,
    "high52" : 12.22,
    "low52" : 8.58
  },
  "THLD" : 
  {
    "ticker" : "THLD",
    "name" : "Threshold Pharmaceuticals, Inc.",
    "price" : 1.23,
    "change" : 0.01,
    "high" : 1.24,
    "low" : 1.16,
    "high52" : 5.28,
    "low52" : 0.21
  },
  "TICC" : 
  {
    "ticker" : "TICC",
    "name" : "TICC Capital Corp.",
    "price" : 6.2,
    "change" : -0.04,
    "high" : 6.34,
    "low" : 6.05,
    "high52" : 7.1,
    "low52" : 4.16
  },
  "TTS" : 
  {
    "ticker" : "TTS",
    "name" : "Tile Shop Hldgs, Inc.",
    "price" : 16.05,
    "change" : 0.29,
    "high" : 16.18,
    "low" : 15.62,
    "high52" : 21.05,
    "low52" : 11.67
  },
  "TIL" : 
  {
    "ticker" : "TIL",
    "name" : "Till Capital Ltd. - Restricted Voting Shares",
    "price" : 4.42,
    "change" : 0.04,
    "high" : 4.46,
    "low" : 4.36,
    "high52" : 5,
    "low52" : 2.76
  },
  "TSBK" : 
  {
    "ticker" : "TSBK",
    "name" : "Timberland Bancorp, Inc.",
    "price" : 15,
    "change" : -0.17,
    "high" : 15.12,
    "low" : 15,
    "high52" : 16.1,
    "low52" : 10.16
  },
  "TIPT" : 
  {
    "ticker" : "TIPT",
    "name" : "Tiptree Financial Inc",
    "price" : 5.55,
    "change" : 0.07,
    "high" : 5.75,
    "low" : 5.45,
    "high52" : 7.5,
    "low52" : 4.74
  },
  "TITN" : 
  {
    "ticker" : "TITN",
    "name" : "Titan Machinery Inc.",
    "price" : 10.91,
    "change" : 0.01,
    "high" : 10.91,
    "low" : 10.62,
    "high52" : 14.42,
    "low52" : 7.87
  },
  "TTNP" : 
  {
    "ticker" : "TTNP",
    "name" : "Titan Pharmaceuticals, Inc.",
    "price" : 5.71,
    "change" : 0.18,
    "high" : 5.75,
    "low" : 5.51,
    "high52" : 10,
    "low52" : 2.57
  },
  "TIVO" : 
  {
    "ticker" : "TIVO",
    "name" : "TiVo Inc",
    "price" : 21.75,
    "change" : 0.01,
    "high" : 21.97,
    "low" : 21.14,
    "high52" : 23.7,
    "low52" : 8.01
  },
  "TMUS" : 
  {
    "ticker" : "TMUS",
    "name" : "T-Mobile US Inc",
    "price" : 45.91,
    "change" : 1.27,
    "high" : 45.96,
    "low" : 44.35,
    "high52" : 48.11,
    "low52" : 33.23
  },
  "TMUSP" : 
  {
    "ticker" : "TMUSP",
    "name" : "T-Mobile US, Inc. - 5.50% Mandatory Convertible Preferred Stock, Series A",
    "price" : 76.11,
    "change" : 1.17,
    "high" : 76.11,
    "low" : 74.77,
    "high52" : 80.85,
    "low52" : 57.32
  },
  "TBRA" : 
  {
    "ticker" : "TBRA",
    "name" : "Tobira Therapeutics Inc",
    "price" : 4.7,
    "change" : 0.14,
    "high" : 4.78,
    "low" : 4.38,
    "high52" : 14.53,
    "low52" : 3.76
  },
  "TKAI" : 
  {
    "ticker" : "TKAI",
    "name" : "Tokai Pharmaceuticals Inc",
    "price" : 1.05,
    "change" : -0.01,
    "high" : 1.07,
    "low" : 1.02,
    "high52" : 14.22,
    "low52" : 1.01
  },
  "TNXP" : 
  {
    "ticker" : "TNXP",
    "name" : "Tonix Pharmaceuticals Holding Corp.",
    "price" : 0.78,
    "change" : 0,
    "high" : 0.79,
    "low" : 0.75,
    "high52" : 7.95,
    "low52" : 0.75
  },
  "TISA" : 
  {
    "ticker" : "TISA",
    "name" : "Top Image Systems Ltd.",
    "price" : 1.92,
    "change" : 0.03,
    "high" : 1.98,
    "low" : 1.88,
    "high52" : 3.85,
    "low52" : 1.39
  },
  "TOPS" : 
  {
    "ticker" : "TOPS",
    "name" : "TOP SHIPS Inc",
    "price" : 4.04,
    "change" : 0.14,
    "high" : 4.16,
    "low" : 3.89,
    "high52" : 10.7,
    "low52" : 1.3
  },
  "TORM" : 
  {
    "ticker" : "TORM",
    "name" : "TOR Minerals International Inc",
    "price" : 5.42,
    "change" : -0.02,
    "high" : 5.46,
    "low" : 5.42,
    "high52" : 6.15,
    "low52" : 3.15
  },
  "TRCH" : 
  {
    "ticker" : "TRCH",
    "name" : "Torchlight Energy Resources Inc",
    "price" : 1.17,
    "change" : 0,
    "high" : 1.18,
    "low" : 1.12,
    "high52" : 2.44,
    "low52" : 0.42
  },
  "TSEM" : 
  {
    "ticker" : "TSEM",
    "name" : "Tower Semiconductor Ltd. (USA)",
    "price" : 15.34,
    "change" : 0.16,
    "high" : 15.38,
    "low" : 14.91,
    "high52" : 16.6,
    "low52" : 10.36
  },
  "TWER" : 
  {
    "ticker" : "TWER",
    "name" : "Towerstream Corporation",
    "price" : 2.15,
    "change" : 0.01,
    "high" : 2.17,
    "low" : 2.12,
    "high52" : 27.8,
    "low52" : 2.02
  },
  "CLUB" : 
  {
    "ticker" : "CLUB",
    "name" : "Town Sports International Holdings, Inc.",
    "price" : 3.09,
    "change" : -0.01,
    "high" : 3.19,
    "low" : 3.09,
    "high52" : 3.97,
    "low52" : 0.92
  },
  "TOWN" : 
  {
    "ticker" : "TOWN",
    "name" : "TowneBank",
    "price" : 23.4,
    "change" : 0.13,
    "high" : 23.44,
    "low" : 23.04,
    "high52" : 23.97,
    "low52" : 16.5
  },
  "TPIC" : 
  {
    "ticker" : "TPIC",
    "name" : "TPI Composites Inc",
    "price" : 18.81,
    "change" : 0.66,
    "high" : 18.94,
    "low" : 17.68,
    "high52" : 21.45,
    "low52" : 11.31
  },
  "TCON" : 
  {
    "ticker" : "TCON",
    "name" : "TRACON Pharmaceuticals Inc",
    "price" : 6.09,
    "change" : -0.01,
    "high" : 6.36,
    "low" : 6,
    "high52" : 18.35,
    "low52" : 4
  },
  "TSCO" : 
  {
    "ticker" : "TSCO",
    "name" : "Tractor Supply Company",
    "price" : 69.15,
    "change" : 0.73,
    "high" : 69.29,
    "low" : 68.02,
    "high52" : 97.25,
    "low52" : 68.02
  },
  "TWMC" : 
  {
    "ticker" : "TWMC",
    "name" : "Trans World Entertainment Corporation",
    "price" : 3.52,
    "change" : -0.06,
    "high" : 3.63,
    "low" : 3.46,
    "high52" : 4.02,
    "low52" : 3.1
  },
  "TACT" : 
  {
    "ticker" : "TACT",
    "name" : "TransAct Technologies Incorporated",
    "price" : 7.28,
    "change" : -0.03,
    "high" : 7.28,
    "low" : 7.22,
    "high52" : 10.46,
    "low52" : 6.43
  },
  "TRNS" : 
  {
    "ticker" : "TRNS",
    "name" : "Transcat, Inc.",
    "price" : 10.56,
    "change" : 0.12,
    "high" : 10.56,
    "low" : 10.56,
    "high52" : 11.85,
    "low52" : 8.26
  },
  "TBIO" : 
  {
    "ticker" : "TBIO",
    "name" : "Transgenomic Inc",
    "price" : 0.27,
    "change" : -0.02,
    "high" : 0.3,
    "low" : 0.26,
    "high52" : 1.48,
    "low52" : 0.26
  },
  "TGA" : 
  {
    "ticker" : "TGA",
    "name" : "TransGlobe Energy Corporation (USA)",
    "price" : 2.1,
    "change" : -0.07,
    "high" : 2.16,
    "low" : 2.08,
    "high52" : 3.12,
    "low52" : 1
  },
  "TA" : 
  {
    "ticker" : "TA",
    "name" : "TravelCenters of America LLC",
    "price" : 6.85,
    "change" : -0.03,
    "high" : 6.93,
    "low" : 6.79,
    "high52" : 13.28,
    "low52" : 6.41
  },
  "TANNI" : 
  {
    "ticker" : "TANNI",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TANNL" : 
  {
    "ticker" : "TANNL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TANNZ" : 
  {
    "ticker" : "TANNZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TZOO" : 
  {
    "ticker" : "TZOO",
    "name" : "Travelzoo Inc.",
    "price" : 13.05,
    "change" : 0.05,
    "high" : 13.13,
    "low" : 12.87,
    "high52" : 13.27,
    "low52" : 6.63
  },
  "TRVN" : 
  {
    "ticker" : "TRVN",
    "name" : "Trevena Inc",
    "price" : 6.86,
    "change" : -0.03,
    "high" : 6.98,
    "low" : 6.8,
    "high52" : 13.57,
    "low52" : 5.58
  },
  "TCBK" : 
  {
    "ticker" : "TCBK",
    "name" : "TriCo Bancshares",
    "price" : 26.99,
    "change" : 0.14,
    "high" : 27.05,
    "low" : 26.6,
    "high52" : 29.65,
    "low52" : 23.47
  },
  "TRIL" : 
  {
    "ticker" : "TRIL",
    "name" : "Trillium Therapeutics Inc.",
    "price" : 13.58,
    "change" : 0.07,
    "high" : 13.99,
    "low" : 13.22,
    "high52" : 19.08,
    "low52" : 6.62
  },
  "TRS" : 
  {
    "ticker" : "TRS",
    "name" : "TriMas Corp",
    "price" : 18.16,
    "change" : -0.27,
    "high" : 18.33,
    "low" : 18.05,
    "high52" : 22.02,
    "low52" : 14.76
  },
  "TRMB" : 
  {
    "ticker" : "TRMB",
    "name" : "Trimble Navigation Limited",
    "price" : 26.63,
    "change" : 0.63,
    "high" : 26.64,
    "low" : 25.87,
    "high52" : 28.09,
    "low52" : 15.9
  },
  "TRIB" : 
  {
    "ticker" : "TRIB",
    "name" : "Trinity Biotech plc (ADR)",
    "price" : 12.71,
    "change" : 0.1,
    "high" : 12.71,
    "low" : 12.3,
    "high52" : 14.98,
    "low52" : 9.2
  },
  "TRIP" : 
  {
    "ticker" : "TRIP",
    "name" : "Tripadvisor Inc",
    "price" : 63.53,
    "change" : 1.81,
    "high" : 63.53,
    "low" : 61.54,
    "high52" : 87.5,
    "low52" : 53.48
  },
  "TSC" : 
  {
    "ticker" : "TSC",
    "name" : "Tristate Capital Holdings Inc",
    "price" : 15.32,
    "change" : -0.06,
    "high" : 15.47,
    "low" : 15.12,
    "high52" : 15.94,
    "low52" : 10.77
  },
  "TBK" : 
  {
    "ticker" : "TBK",
    "name" : "Triumph Bancorp Inc",
    "price" : 18.76,
    "change" : 0,
    "high" : 18.76,
    "low" : 18.57,
    "high52" : 19.5,
    "low52" : 12.63
  },
  "TRNC" : 
  {
    "ticker" : "TRNC",
    "name" : "tronc Inc",
    "price" : 17.19,
    "change" : 0.3,
    "high" : 17.33,
    "low" : 16.73,
    "high52" : 17.8,
    "low52" : 5.45
  },
  "TROV" : 
  {
    "ticker" : "TROV",
    "name" : "TrovaGene Inc",
    "price" : 4.97,
    "change" : 0.22,
    "high" : 5,
    "low" : 4.7,
    "high52" : 7.58,
    "low52" : 2.85
  },
  "TROVU" : 
  {
    "ticker" : "TROVU",
    "name" : "TrovaGene Inc",
    "price" : 13,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 17.69,
    "low52" : 13.3
  },
  "TROVW" : 
  {
    "ticker" : "TROVW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "true" : 
  {
    "ticker" : true,
    "name" : "TrueCar Inc",
    "price" : 8.53,
    "change" : -0.3,
    "high" : 8.65,
    "low" : 8.09,
    "high52" : 11.13,
    "low52" : 4.42
  },
  "THST" : 
  {
    "ticker" : "THST",
    "name" : "Truett-Hurst Inc",
    "price" : 1.86,
    "change" : -0.08,
    "high" : 2.02,
    "low" : 1.76,
    "high52" : 4.5,
    "low52" : 0.2
  },
  "TRUP" : 
  {
    "ticker" : "TRUP",
    "name" : "Trupanion Inc",
    "price" : 16.68,
    "change" : 0.61,
    "high" : 16.68,
    "low" : 15.67,
    "high52" : 16.88,
    "low52" : 6.27
  },
  "TRST" : 
  {
    "ticker" : "TRST",
    "name" : "TrustCo Bank Corp NY",
    "price" : 7.13,
    "change" : 0.16,
    "high" : 7.15,
    "low" : 6.87,
    "high52" : 7.25,
    "low52" : 5.17
  },
  "TRMK" : 
  {
    "ticker" : "TRMK",
    "name" : "Trustmark Corp",
    "price" : 28.43,
    "change" : 0.06,
    "high" : 28.47,
    "low" : 27.99,
    "high52" : 28.7,
    "low52" : 19.75
  },
  "TSRI" : 
  {
    "ticker" : "TSRI",
    "name" : "TSR Inc",
    "price" : 7.45,
    "change" : -0.04,
    "high" : 7.8,
    "low" : 6.84,
    "high52" : 9.5,
    "low52" : 3.37
  },
  "TTMI" : 
  {
    "ticker" : "TTMI",
    "name" : "TTM Technologies, Inc.",
    "price" : 10.36,
    "change" : -0.03,
    "high" : 10.61,
    "low" : 10.21,
    "high52" : 11.09,
    "low52" : 4.67
  },
  "TUBE" : 
  {
    "ticker" : "TUBE",
    "name" : "TubeMogul Inc",
    "price" : 8.95,
    "change" : -0.04,
    "high" : 9,
    "low" : 8.75,
    "high52" : 14.46,
    "low52" : 8.75
  },
  "TCX" : 
  {
    "ticker" : "TCX",
    "name" : "Tucows Inc. (USA)",
    "price" : 27.97,
    "change" : 0.45,
    "high" : 28.2,
    "low" : 27.32,
    "high52" : 32.03,
    "low52" : 17.67
  },
  "TUES" : 
  {
    "ticker" : "TUES",
    "name" : "Tuesday Morning Corporation",
    "price" : 6.44,
    "change" : 0.12,
    "high" : 6.58,
    "low" : 6.27,
    "high52" : 9.23,
    "low52" : 5.01
  },
  "TOUR" : 
  {
    "ticker" : "TOUR",
    "name" : "Tuniu Corp",
    "price" : 10,
    "change" : -0.11,
    "high" : 10.02,
    "low" : 9.46,
    "high52" : 17.07,
    "low52" : 7.62
  },
  "HEAR" : 
  {
    "ticker" : "HEAR",
    "name" : "Turtle Beach Corp",
    "price" : 1.01,
    "change" : 0.02,
    "high" : 1.03,
    "low" : 0.99,
    "high52" : 3.72,
    "low52" : 0.83
  },
  "TUTI" : 
  {
    "ticker" : "TUTI",
    "name" : "Tuttle Tactical Management Multi-Strategy Income ETF",
    "price" : 22.69,
    "change" : -0.02,
    "high" : 22.69,
    "low" : 22.64,
    "high52" : 24.15,
    "low52" : 21.9
  },
  "TUTT" : 
  {
    "ticker" : "TUTT",
    "name" : "Tuttle Tactical Management U.S. Core ETF",
    "price" : 21.8,
    "change" : 0.03,
    "high" : 21.93,
    "low" : 21.74,
    "high52" : 23.23,
    "low52" : 21
  },
  "FOX" : 
  {
    "ticker" : "FOX",
    "name" : "Twenty-First Century Fox Inc",
    "price" : 24.76,
    "change" : 0.82,
    "high" : 24.81,
    "low" : 23.91,
    "high52" : 31.58,
    "low52" : 22.65
  },
  "FOXA" : 
  {
    "ticker" : "FOXA",
    "name" : "Twenty-First Century Fox Inc",
    "price" : 24.1,
    "change" : 0.71,
    "high" : 24.2,
    "low" : 23.34,
    "high52" : 31.4,
    "low52" : 22.66
  },
  "TWIN" : 
  {
    "ticker" : "TWIN",
    "name" : "Twin Disc, Incorporated",
    "price" : 11.2,
    "change" : -0.38,
    "high" : 11.48,
    "low" : 10.85,
    "high52" : 14.71,
    "low52" : 8.19
  },
  "TRCB" : 
  {
    "ticker" : "TRCB",
    "name" : "Two Rivers Bancorp",
    "price" : 11.46,
    "change" : 0.02,
    "high" : 11.54,
    "low" : 11.4,
    "high52" : 11.91,
    "low52" : 8.6
  },
  "USCR" : 
  {
    "ticker" : "USCR",
    "name" : "US Concrete Inc",
    "price" : 46.87,
    "change" : -2.11,
    "high" : 49.54,
    "low" : 46.22,
    "high52" : 69.66,
    "low52" : 40.42
  },
  "PRTS" : 
  {
    "ticker" : "PRTS",
    "name" : "U.S. Auto Parts Network, Inc.",
    "price" : 3.34,
    "change" : -0.06,
    "high" : 3.39,
    "low" : 3.28,
    "high52" : 4.49,
    "low52" : 1.87
  },
  "USEG" : 
  {
    "ticker" : "USEG",
    "name" : "U.S. Energy Corp.",
    "price" : 1.95,
    "change" : -0.01,
    "high" : 1.95,
    "low" : 1.87,
    "high52" : 3.47,
    "low52" : 0.67
  },
  "GROW" : 
  {
    "ticker" : "GROW",
    "name" : "U.S. Global Investors, Inc.",
    "price" : 1.88,
    "change" : 0.03,
    "high" : 1.9,
    "low" : 1.84,
    "high52" : 2.33,
    "low52" : 0.96
  },
  "UREE" : 
  {
    "ticker" : "UREE",
    "name" : "US Rare Earths Inc",
    "price" : 0.1,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.85,
    "low52" : 0.01
  },
  "UBNT" : 
  {
    "ticker" : "UBNT",
    "name" : "Ubiquiti Networks Inc",
    "price" : 52.73,
    "change" : 1.73,
    "high" : 52.73,
    "low" : 50.24,
    "high52" : 53.86,
    "low52" : 25.75
  },
  "UFPT" : 
  {
    "ticker" : "UFPT",
    "name" : "UFP Technologies, Inc.",
    "price" : 25.58,
    "change" : 0.37,
    "high" : 26.65,
    "low" : 25.13,
    "high52" : 27.12,
    "low52" : 20.4
  },
  "ULTA" : 
  {
    "ticker" : "ULTA",
    "name" : "Ulta Salon, Cosmetics & Fragrance, Inc.",
    "price" : 242.79,
    "change" : 4.06,
    "high" : 243.24,
    "low" : 235.17,
    "high52" : 278.63,
    "low52" : 146.77
  },
  "UCTT" : 
  {
    "ticker" : "UCTT",
    "name" : "Ultra Clean Holdings Inc",
    "price" : 6.9,
    "change" : 0.04,
    "high" : 6.95,
    "low" : 6.66,
    "high52" : 7.5,
    "low52" : 4.5
  },
  "RARE" : 
  {
    "ticker" : "RARE",
    "name" : "Ultragenyx Pharmaceutical Inc",
    "price" : 71.1,
    "change" : 4.69,
    "high" : 71.16,
    "low" : 65.67,
    "high52" : 133.4,
    "low52" : 46.52
  },
  "ULBI" : 
  {
    "ticker" : "ULBI",
    "name" : "Ultralife Corp.",
    "price" : 4.18,
    "change" : 0.09,
    "high" : 4.27,
    "low" : 4.09,
    "high52" : 7.61,
    "low52" : 3.73
  },
  "ULTR" : 
  {
    "ticker" : "ULTR",
    "name" : "Ultrapetrol (Bahamas) Limited",
    "price" : 0.35,
    "change" : 0.01,
    "high" : 0.36,
    "low" : 0.34,
    "high52" : 0.82,
    "low52" : 0.05
  },
  "UTEK" : 
  {
    "ticker" : "UTEK",
    "name" : "Ultratech, Inc.",
    "price" : 23.47,
    "change" : -0.11,
    "high" : 23.69,
    "low" : 23.36,
    "high52" : 26.4,
    "low52" : 13.97
  },
  "UMBF" : 
  {
    "ticker" : "UMBF",
    "name" : "UMB Financial Corp",
    "price" : 58.88,
    "change" : -0.11,
    "high" : 58.9,
    "low" : 58.15,
    "high52" : 61.24,
    "low52" : 39.55
  },
  "UMPQ" : 
  {
    "ticker" : "UMPQ",
    "name" : "Umpqua Holdings Corp",
    "price" : 15.63,
    "change" : -0.02,
    "high" : 15.64,
    "low" : 15.36,
    "high52" : 18.05,
    "low52" : 13.45
  },
  "UNAM" : 
  {
    "ticker" : "UNAM",
    "name" : "Unico American Corporation",
    "price" : 10.88,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 13.76,
    "low52" : 8.15
  },
  "UNIS" : 
  {
    "ticker" : "UNIS",
    "name" : "Unilife Corp",
    "price" : 2.57,
    "change" : -0.13,
    "high" : 2.71,
    "low" : 2.56,
    "high52" : 14.8,
    "low52" : 2.31
  },
  "UBSH" : 
  {
    "ticker" : "UBSH",
    "name" : "Union Bankshares Corp",
    "price" : 27.26,
    "change" : 0.02,
    "high" : 27.33,
    "low" : 26.97,
    "high52" : 27.96,
    "low52" : 20.57
  },
  "UNB" : 
  {
    "ticker" : "UNB",
    "name" : "Union Bankshares, Inc.",
    "price" : 34.99,
    "change" : 1.3,
    "high" : 34.99,
    "low" : 33.53,
    "high52" : 37.55,
    "low52" : 26.01
  },
  "UNXL" : 
  {
    "ticker" : "UNXL",
    "name" : "Uni-Pixel Inc",
    "price" : 1.48,
    "change" : 0.05,
    "high" : 1.49,
    "low" : 1.43,
    "high52" : 2.88,
    "low52" : 0.35
  },
  "QURE" : 
  {
    "ticker" : "QURE",
    "name" : "Uniqure NV",
    "price" : 8.2,
    "change" : 0.03,
    "high" : 8.33,
    "low" : 8.02,
    "high52" : 36.38,
    "low52" : 6.68
  },
  "UBCP" : 
  {
    "ticker" : "UBCP",
    "name" : "United Bancorp, Inc.",
    "price" : 10.94,
    "change" : 0.14,
    "high" : 10.94,
    "low" : 10.55,
    "high52" : 11.35,
    "low52" : 7.99
  },
  "UBOH" : 
  {
    "ticker" : "UBOH",
    "name" : "United Bancshares Inc. OH",
    "price" : 20.32,
    "change" : -0.06,
    "high" : 20.4,
    "low" : 20.32,
    "high52" : 21.66,
    "low52" : 15.4
  },
  "UBSI" : 
  {
    "ticker" : "UBSI",
    "name" : "United Bankshares, Inc.",
    "price" : 38.32,
    "change" : 0.02,
    "high" : 38.34,
    "low" : 37.76,
    "high52" : 43.13,
    "low52" : 32.22
  },
  "UCBA" : 
  {
    "ticker" : "UCBA",
    "name" : "United Community Bancorp Inc",
    "price" : 15.37,
    "change" : -0.42,
    "high" : 15.37,
    "low" : 15.36,
    "high52" : 15.81,
    "low52" : 12.95
  },
  "UCBI" : 
  {
    "ticker" : "UCBI",
    "name" : "United Community Banks, Inc.",
    "price" : 20.85,
    "change" : 0.02,
    "high" : 21.07,
    "low" : 20.53,
    "high52" : 22.23,
    "low52" : 15.74
  },
  "UCFC" : 
  {
    "ticker" : "UCFC",
    "name" : "United Community Financial Corp",
    "price" : 6.95,
    "change" : 0.45,
    "high" : 7,
    "low" : 6.61,
    "high52" : 7,
    "low52" : 4.84
  },
  "UDF" : 
  {
    "ticker" : "UDF",
    "name" : "United Development Funding IV",
    "price" : 3.2,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "UBNK" : 
  {
    "ticker" : "UBNK",
    "name" : "United Financial Bancorp Inc",
    "price" : 13.7,
    "change" : 0.1,
    "high" : 13.73,
    "low" : 13.5,
    "high52" : 14.16,
    "low52" : 10.28
  },
  "UFCS" : 
  {
    "ticker" : "UFCS",
    "name" : "United Fire Group, Inc.",
    "price" : 42.84,
    "change" : 0.86,
    "high" : 42.84,
    "low" : 41.7,
    "high52" : 45.75,
    "low52" : 32.94
  },
  "UIHC" : 
  {
    "ticker" : "UIHC",
    "name" : "United Insurance Holdings Corp",
    "price" : 15.49,
    "change" : 0.37,
    "high" : 15.54,
    "low" : 15.02,
    "high52" : 20.04,
    "low52" : 12.12
  },
  "UNFI" : 
  {
    "ticker" : "UNFI",
    "name" : "United Natural Foods, Inc.",
    "price" : 41.74,
    "change" : 0.13,
    "high" : 41.8,
    "low" : 40.14,
    "high52" : 55.69,
    "low52" : 29.75
  },
  "UBFO" : 
  {
    "ticker" : "UBFO",
    "name" : "United Security Bancshares",
    "price" : 6.3,
    "change" : -0.04,
    "high" : 6.33,
    "low" : 6.3,
    "high52" : 6.73,
    "low52" : 4.51
  },
  "USBI" : 
  {
    "ticker" : "USBI",
    "name" : "United Security Bancshares Inc.",
    "price" : 9.02,
    "change" : -0.02,
    "high" : 9.08,
    "low" : 8.83,
    "high52" : 10.28,
    "low52" : 7.75
  },
  "USLM" : 
  {
    "ticker" : "USLM",
    "name" : "United States Lime & Minerals Inc",
    "price" : 64.55,
    "change" : -0.29,
    "high" : 64.55,
    "low" : 64.55,
    "high52" : 66.62,
    "low52" : 45.56
  },
  "UTHR" : 
  {
    "ticker" : "UTHR",
    "name" : "United Therapeutics Corporation",
    "price" : 124.85,
    "change" : 4.89,
    "high" : 124.85,
    "low" : 120.08,
    "high52" : 164.04,
    "low52" : 97.52
  },
  "UG" : 
  {
    "ticker" : "UG",
    "name" : "United-Guardian, Inc.",
    "price" : 15.62,
    "change" : -0.68,
    "high" : 16.04,
    "low" : 15.62,
    "high52" : 23.49,
    "low52" : 13.52
  },
  "UNTY" : 
  {
    "ticker" : "UNTY",
    "name" : "Unity Bancorp, Inc.",
    "price" : 13.09,
    "change" : 0.05,
    "high" : 13.09,
    "low" : 12.89,
    "high52" : 13.6,
    "low52" : 9.62
  },
  "OLED" : 
  {
    "ticker" : "OLED",
    "name" : "Universal Display Corporation",
    "price" : 58.45,
    "change" : 0.45,
    "high" : 58.62,
    "low" : 56.85,
    "high52" : 74.39,
    "low52" : 32.47
  },
  "UEIC" : 
  {
    "ticker" : "UEIC",
    "name" : "Universal Electronics Inc",
    "price" : 73.5,
    "change" : 0.33,
    "high" : 74.27,
    "low" : 72.65,
    "high52" : 80.42,
    "low52" : 40.28
  },
  "UFPI" : 
  {
    "ticker" : "UFPI",
    "name" : "Universal Forest Products, Inc.",
    "price" : 101.81,
    "change" : -0.8,
    "high" : 103.06,
    "low" : 100.62,
    "high52" : 110.97,
    "low52" : 57.11
  },
  "ULH" : 
  {
    "ticker" : "ULH",
    "name" : "Universal Logistics Holdings Inc",
    "price" : 13.34,
    "change" : 0.11,
    "high" : 13.34,
    "low" : 13.12,
    "high52" : 20.35,
    "low52" : 11.12
  },
  "USAP" : 
  {
    "ticker" : "USAP",
    "name" : "Universal Stainless & Alloy Products",
    "price" : 10.44,
    "change" : -0.21,
    "high" : 10.8,
    "low" : 10.37,
    "high52" : 13.65,
    "low52" : 6.1
  },
  "UVSP" : 
  {
    "ticker" : "UVSP",
    "name" : "Univest Corporation of Pennsylvania",
    "price" : 23.64,
    "change" : 0.35,
    "high" : 23.65,
    "low" : 23.11,
    "high52" : 23.65,
    "low52" : 18.42
  },
  "UPLD" : 
  {
    "ticker" : "UPLD",
    "name" : "Upland Software Inc",
    "price" : 9.5,
    "change" : 0.18,
    "high" : 9.5,
    "low" : 9.18,
    "high52" : 10.6,
    "low52" : 5.95
  },
  "URRE" : 
  {
    "ticker" : "URRE",
    "name" : "Uranium Resources, Inc.",
    "price" : 1.52,
    "change" : -0.01,
    "high" : 1.6,
    "low" : 1.47,
    "high52" : 16.08,
    "low52" : 1.26
  },
  "URBN" : 
  {
    "ticker" : "URBN",
    "name" : "Urban Outfitters, Inc.",
    "price" : 36.72,
    "change" : 0.64,
    "high" : 36.74,
    "low" : 35.53,
    "high52" : 37.82,
    "low52" : 19.26
  },
  "ECOL" : 
  {
    "ticker" : "ECOL",
    "name" : "US Ecology Inc",
    "price" : 44.43,
    "change" : 0.23,
    "high" : 44.85,
    "low" : 43.99,
    "high52" : 49.39,
    "low52" : 29.89
  },
  "USAT" : 
  {
    "ticker" : "USAT",
    "name" : "USA Technologies, Inc.",
    "price" : 4.69,
    "change" : -0.15,
    "high" : 4.85,
    "low" : 4.59,
    "high52" : 5.3,
    "low52" : 2.13
  },
  "USATP" : 
  {
    "ticker" : "USATP",
    "name" : "USA Technologies, Inc.",
    "price" : 18.8,
    "change" : 0.4,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 18.99,
    "low52" : 14.5
  },
  "USAK" : 
  {
    "ticker" : "USAK",
    "name" : "USA Truck, Inc.",
    "price" : 11.56,
    "change" : 0.11,
    "high" : 11.65,
    "low" : 11.3,
    "high52" : 23.25,
    "low52" : 10.65
  },
  "USMD" : 
  {
    "ticker" : "USMD",
    "name" : "USMD Holdings Inc",
    "price" : 22.37,
    "change" : 0.07,
    "high" : 22.67,
    "low" : 22.14,
    "high52" : 23.04,
    "low52" : 6.53
  },
  "UTMD" : 
  {
    "ticker" : "UTMD",
    "name" : "Utah Medical Products, Inc.",
    "price" : 63.58,
    "change" : 0.33,
    "high" : 63.58,
    "low" : 63.55,
    "high52" : 68.9,
    "low52" : 50.4
  },
  "UTSI" : 
  {
    "ticker" : "UTSI",
    "name" : "UTStarcom Holdings Corp",
    "price" : 2.05,
    "change" : -0.02,
    "high" : 2.08,
    "low" : 2.01,
    "high52" : 2.92,
    "low52" : 1.59
  },
  "VALX" : 
  {
    "ticker" : "VALX",
    "name" : "ETF Series Solutions",
    "price" : 23.93,
    "change" : -0.69,
    "high" : 23.94,
    "low" : 23.67,
    "high52" : 24.83,
    "low52" : 19.3
  },
  "VALU" : 
  {
    "ticker" : "VALU",
    "name" : "Value Line, Inc.",
    "price" : 15.68,
    "change" : 0.17,
    "high" : 15.86,
    "low" : 15.41,
    "high52" : 19.72,
    "low52" : 12.41
  },
  "VNDA" : 
  {
    "ticker" : "VNDA",
    "name" : "Vanda Pharmaceuticals Inc.",
    "price" : 16.15,
    "change" : 0.31,
    "high" : 16.22,
    "low" : 15.75,
    "high52" : 16.5,
    "low52" : 6.91
  },
  "BBH" : 
  {
    "ticker" : "BBH",
    "name" : "Deutsche Balaton AG",
    "price" : 11.15,
    "change" : -0.1,
    "high" : 11.15,
    "low" : 11.06,
    "high52" : 12.19,
    "low52" : 11.06
  },
  "GNRX" : 
  {
    "ticker" : "GNRX",
    "name" : "VanEck Vectors Generic Drugs ETF",
    "price" : 24.31,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25.9,
    "low52" : 22.6
  },
  "PPH" : 
  {
    "ticker" : "PPH",
    "name" : "VanEck Vectors Pharmaceutical ETF",
    "price" : 59.22,
    "change" : 1.34,
    "high" : 59.22,
    "low" : 57.82,
    "high52" : 70.01,
    "low52" : 55.02
  },
  "VWOB" : 
  {
    "ticker" : "VWOB",
    "name" : "Vanguard Whitehall Funds",
    "price" : 80.91,
    "change" : -0.18,
    "high" : 80.93,
    "low" : 80.7,
    "high52" : 82.08,
    "low52" : 72.13
  },
  "VNQI" : 
  {
    "ticker" : "VNQI",
    "name" : "Vanguard International Equity Index Funds",
    "price" : 56.28,
    "change" : 0.38,
    "high" : 56.3,
    "low" : 55.31,
    "high52" : 57.58,
    "low52" : 45.13
  },
  "VGIT" : 
  {
    "ticker" : "VGIT",
    "name" : "Vanguard Intmdte Tm Govt Bd ETF",
    "price" : 66.46,
    "change" : 0.09,
    "high" : 66.46,
    "low" : 66.27,
    "high52" : 67.45,
    "low52" : 64.11
  },
  "VCIT" : 
  {
    "ticker" : "VCIT",
    "name" : "Vanguard Intermediate Tm Cpte Bd ETF",
    "price" : 88.9,
    "change" : 0.09,
    "high" : 88.94,
    "low" : 88.65,
    "high52" : 90.14,
    "low52" : 83.75
  },
  "VIGI" : 
  {
    "ticker" : "VIGI",
    "name" : "Vanguard International Dividend Appreciation ETF",
    "price" : 57,
    "change" : 0.47,
    "high" : 57,
    "low" : 56.18,
    "high52" : 58.36,
    "low52" : 51.46
  },
  "VYMI" : 
  {
    "ticker" : "VYMI",
    "name" : "Vanguard International High Dividend Yield ETF",
    "price" : 56.77,
    "change" : 0.35,
    "high" : 56.77,
    "low" : 55.9,
    "high52" : 58,
    "low52" : 49.75
  },
  "VCLT" : 
  {
    "ticker" : "VCLT",
    "name" : "Vanguard Long Term Corporate Bond ETF",
    "price" : 94.04,
    "change" : 0.44,
    "high" : 94.04,
    "low" : 93.31,
    "high52" : 97.64,
    "low52" : 82.89
  },
  "VGLT" : 
  {
    "ticker" : "VGLT",
    "name" : "Vanguard Lg Term Govt Bd ETF",
    "price" : 83.32,
    "change" : 0.08,
    "high" : 83.32,
    "low" : 83.04,
    "high52" : 87.92,
    "low52" : 73.2
  },
  "VMBS" : 
  {
    "ticker" : "VMBS",
    "name" : "Vanguard Mortgage Bkd Sects ETF",
    "price" : 53.79,
    "change" : -0.03,
    "high" : 53.81,
    "low" : 53.74,
    "high52" : 53.99,
    "low52" : 52.53
  },
  "VNR" : 
  {
    "ticker" : "VNR",
    "name" : "Vanguard Natural Resources, LLC",
    "price" : 1.33,
    "change" : 0.01,
    "high" : 1.34,
    "low" : 1.26,
    "high52" : 9.86,
    "low52" : 1.07
  },
  "VNRAP" : 
  {
    "ticker" : "VNRAP",
    "name" : "Vanguard Natural Resources, LLC",
    "price" : 4.64,
    "change" : 0.13,
    "high" : 4.64,
    "low" : 4.16,
    "high52" : 21.9,
    "low52" : 2.42
  },
  "VNRBP" : 
  {
    "ticker" : "VNRBP",
    "name" : "Vanguard Natural Resources, LLC",
    "price" : 3.78,
    "change" : -0.02,
    "high" : 3.83,
    "low" : 3.73,
    "high52" : 19.34,
    "low52" : 2.28
  },
  "VNRCP" : 
  {
    "ticker" : "VNRCP",
    "name" : "Vanguard Natural Resources, LLC",
    "price" : 3.7,
    "change" : -0.09,
    "high" : 3.8,
    "low" : 3.69,
    "high52" : 19.85,
    "low52" : 2.2
  },
  "VONE" : 
  {
    "ticker" : "VONE",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 99.34,
    "change" : 1.45,
    "high" : 99.35,
    "low" : 97.47,
    "high52" : 100.8,
    "low52" : 82.53
  },
  "VONG" : 
  {
    "ticker" : "VONG",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 106.25,
    "change" : 1.58,
    "high" : 106.25,
    "low" : 104.32,
    "high52" : 108.65,
    "low52" : 89.64
  },
  "VONV" : 
  {
    "ticker" : "VONV",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 92.94,
    "change" : 1.36,
    "high" : 92.94,
    "low" : 91.12,
    "high52" : 94.02,
    "low52" : 75.63
  },
  "VTWO" : 
  {
    "ticker" : "VTWO",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 98.51,
    "change" : 1.19,
    "high" : 98.51,
    "low" : 96.79,
    "high52" : 100.69,
    "low52" : 74.99
  },
  "VTWG" : 
  {
    "ticker" : "VTWG",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 106.41,
    "change" : 0.75,
    "high" : 106.41,
    "low" : 104.71,
    "high52" : 108.95,
    "low52" : 81
  },
  "VTWV" : 
  {
    "ticker" : "VTWV",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 89.91,
    "change" : 0.92,
    "high" : 89.92,
    "low" : 88.53,
    "high52" : 92.01,
    "low52" : 68.13
  },
  "VTHR" : 
  {
    "ticker" : "VTHR",
    "name" : "Vanguard Scottsdale Funds",
    "price" : 99.3,
    "change" : 0.91,
    "high" : 99.38,
    "low" : 97.54,
    "high52" : 100.9,
    "low52" : 82
  },
  "VCSH" : 
  {
    "ticker" : "VCSH",
    "name" : "Vanguard Short Term Corporate Bond ETF",
    "price" : 80.51,
    "change" : 0,
    "high" : 80.52,
    "low" : 80.45,
    "high52" : 81.18,
    "low52" : 78.75
  },
  "VGSH" : 
  {
    "ticker" : "VGSH",
    "name" : "Vanguard Sht Term Govt Bond ETF",
    "price" : 61.14,
    "change" : 0,
    "high" : 61.14,
    "low" : 61.1,
    "high52" : 61.44,
    "low52" : 60.68
  },
  "VTIP" : 
  {
    "ticker" : "VTIP",
    "name" : "Vanguard Asset Allocation Fund",
    "price" : 49.32,
    "change" : 0.02,
    "high" : 49.34,
    "low" : 49.26,
    "high52" : 49.76,
    "low52" : 48.05
  },
  "BNDX" : 
  {
    "ticker" : "BNDX",
    "name" : "Vanguard Charlotte Funds",
    "price" : 55.61,
    "change" : -0.09,
    "high" : 55.63,
    "low" : 55.52,
    "high52" : 56.31,
    "low52" : 52.54
  },
  "VXUS" : 
  {
    "ticker" : "VXUS",
    "name" : "Vanguard Total International Stock ETF",
    "price" : 47.32,
    "change" : 0.37,
    "high" : 47.32,
    "low" : 46.52,
    "high52" : 48.22,
    "low52" : 39.32
  },
  "VRNS" : 
  {
    "ticker" : "VRNS",
    "name" : "Varonis Systems Inc",
    "price" : 28.73,
    "change" : -0.11,
    "high" : 28.91,
    "low" : 28.27,
    "high52" : 30.3,
    "low52" : 13.25
  },
  "VDSI" : 
  {
    "ticker" : "VDSI",
    "name" : "VASCO Data Security International, Inc.",
    "price" : 18.4,
    "change" : 0.31,
    "high" : 18.43,
    "low" : 17.71,
    "high52" : 21.35,
    "low52" : 12.35
  },
  "VBLT" : 
  {
    "ticker" : "VBLT",
    "name" : "Vascular Biogenics Ltd",
    "price" : 4.29,
    "change" : 0.05,
    "high" : 4.43,
    "low" : 4.18,
    "high52" : 12.25,
    "low52" : 2.76
  },
  "VASC" : 
  {
    "ticker" : "VASC",
    "name" : "Vascular Solutions, Inc.",
    "price" : 48.29,
    "change" : 0.27,
    "high" : 48.42,
    "low" : 47.83,
    "high52" : 50.69,
    "low52" : 24.34
  },
  "VBIV" : 
  {
    "ticker" : "VBIV",
    "name" : "VBI Vaccines, Inc. - Ordinary Shares",
    "price" : 3.88,
    "change" : 0.04,
    "high" : 3.96,
    "low" : 3.85,
    "high52" : 8.92,
    "low52" : 3.26
  },
  "WOOF" : 
  {
    "ticker" : "WOOF",
    "name" : "VCA Inc",
    "price" : 69.88,
    "change" : 1.04,
    "high" : 69.88,
    "low" : 68.04,
    "high52" : 73.69,
    "low52" : 44
  },
  "VECO" : 
  {
    "ticker" : "VECO",
    "name" : "Veeco Instruments Inc.",
    "price" : 19.62,
    "change" : -0.01,
    "high" : 19.8,
    "low" : 19.45,
    "high52" : 23.12,
    "low52" : 15.26
  },
  "DGLD" : 
  {
    "ticker" : "DGLD",
    "name" : "Credit Suisse AG - VelocityShares 3x Inverse Gold ETN",
    "price" : 42.94,
    "change" : 0.02,
    "high" : 43.87,
    "low" : 42.85,
    "high52" : 98.6,
    "low52" : 39.17
  },
  "DSLV" : 
  {
    "ticker" : "DSLV",
    "name" : "Credit Suisse AG - VelocityShares 3x Inverse Silver ETN",
    "price" : 21.04,
    "change" : -0.21,
    "high" : 22.13,
    "low" : 20.98,
    "high52" : 76.45,
    "low52" : 16.93
  },
  "UGLD" : 
  {
    "ticker" : "UGLD",
    "name" : "Credit Suisse AG - VelocityShares 3x Long Gold ETN",
    "price" : 13.34,
    "change" : 0.01,
    "high" : 13.38,
    "low" : 13.07,
    "high52" : 15.06,
    "low52" : 7.1
  },
  "USLV" : 
  {
    "ticker" : "USLV",
    "name" : "Credit Suisse AG - VelocityShares 3x Long Silver ETN",
    "price" : 22.02,
    "change" : 0.19,
    "high" : 22.03,
    "low" : 20.83,
    "high52" : 29.09,
    "low52" : 9.55
  },
  "TVIZ" : 
  {
    "ticker" : "TVIZ",
    "name" : "Credit Suisse AG - VelocityShares Daily 2x VIX Medium Term ETN",
    "price" : 9.96,
    "change" : -0.24,
    "high" : 10.28,
    "low" : 9.96,
    "high52" : 22.23,
    "low52" : 8.9
  },
  "TVIX" : 
  {
    "ticker" : "TVIX",
    "name" : "Credit Suisse AG - VelocityShares Daily 2x VIX Short Term ETN",
    "price" : 21.55,
    "change" : -3.02,
    "high" : 25.54,
    "low" : 21.55,
    "high52" : 362.5,
    "low52" : 18.36
  },
  "ZIV" : 
  {
    "ticker" : "ZIV",
    "name" : "Credit Suisse AG - VelocityShares Daily Inverse VIX Medium Term ETN",
    "price" : 42.06,
    "change" : 1.13,
    "high" : 42.06,
    "low" : 40.82,
    "high52" : 44.81,
    "low52" : 31.71
  },
  "XIV" : 
  {
    "ticker" : "XIV",
    "name" : "Credit Suisse AG - VelocityShares Daily Inverse VIX Short Term ETN",
    "price" : 36,
    "change" : 2.07,
    "high" : 36,
    "low" : 33.22,
    "high52" : 40.59,
    "low52" : 15.36
  },
  "VIIZ" : 
  {
    "ticker" : "VIIZ",
    "name" : "Credit Suisse AG - VelocityShares VIX Medium Term ETN",
    "price" : 13.71,
    "change" : -0.19,
    "high" : 13.95,
    "low" : 13.71,
    "high52" : 19.15,
    "low52" : 13.05
  },
  "VIIX" : 
  {
    "ticker" : "VIIX",
    "name" : "Credit Suisse AG - VelocityShares VIX Short Term ETN",
    "price" : 12.38,
    "change" : -0.78,
    "high" : 13.42,
    "low" : 12.36,
    "high52" : 41.69,
    "low52" : 11.25
  },
  "APPY" : 
  {
    "ticker" : "APPY",
    "name" : "Venaxis Inc",
    "price" : 4.15,
    "change" : 0.41,
    "high" : 4.15,
    "low" : 3.84,
    "high52" : 6.65,
    "low52" : 1.6
  },
  "VRA" : 
  {
    "ticker" : "VRA",
    "name" : "Vera Bradley, Inc.",
    "price" : 16.16,
    "change" : 0.16,
    "high" : 16.18,
    "low" : 15.81,
    "high52" : 20.69,
    "low52" : 10.41
  },
  "VCYT" : 
  {
    "ticker" : "VCYT",
    "name" : "Veracyte Inc",
    "price" : 6.95,
    "change" : 0.38,
    "high" : 7,
    "low" : 6.54,
    "high52" : 9.56,
    "low52" : 4.21
  },
  "VSTM" : 
  {
    "ticker" : "VSTM",
    "name" : "Verastem Inc",
    "price" : 1.33,
    "change" : 0,
    "high" : 1.33,
    "low" : 1.29,
    "high52" : 6.81,
    "low52" : 1.05
  },
  "VCEL" : 
  {
    "ticker" : "VCEL",
    "name" : "Vericel Corp",
    "price" : 2.31,
    "change" : 0.11,
    "high" : 2.6,
    "low" : 2.18,
    "high52" : 6.69,
    "low52" : 1.69
  },
  "VRNT" : 
  {
    "ticker" : "VRNT",
    "name" : "Verint Systems Inc.",
    "price" : 37.54,
    "change" : 0.04,
    "high" : 37.9,
    "low" : 37.22,
    "high52" : 49.7,
    "low52" : 29.76
  },
  "VRSN" : 
  {
    "ticker" : "VRSN",
    "name" : "Verisign, Inc.",
    "price" : 76.32,
    "change" : 1.46,
    "high" : 76.36,
    "low" : 74.6,
    "high52" : 93.94,
    "low52" : 67.04
  },
  "VRSK" : 
  {
    "ticker" : "VRSK",
    "name" : "Verisk Analytics, Inc.",
    "price" : 82.7,
    "change" : 0.74,
    "high" : 83.98,
    "low" : 81.49,
    "high52" : 86,
    "low52" : 64.79
  },
  "VBTX" : 
  {
    "ticker" : "VBTX",
    "name" : "Veritex Holdings Inc",
    "price" : 17.3,
    "change" : 0.17,
    "high" : 17.31,
    "low" : 17.05,
    "high52" : 17.75,
    "low52" : 12.35
  },
  "VRML" : 
  {
    "ticker" : "VRML",
    "name" : "Vermillion, Inc.",
    "price" : 1.37,
    "change" : -0.03,
    "high" : 1.42,
    "low" : 1.36,
    "high52" : 2.29,
    "low52" : 0.92
  },
  "VSAR" : 
  {
    "ticker" : "VSAR",
    "name" : "Versartis Inc",
    "price" : 13.6,
    "change" : -0.04,
    "high" : 13.78,
    "low" : 12.4,
    "high52" : 14.69,
    "low52" : 6.17
  },
  "VTNR" : 
  {
    "ticker" : "VTNR",
    "name" : "Vertex Energy Inc",
    "price" : 1.27,
    "change" : -0.02,
    "high" : 1.29,
    "low" : 1.2,
    "high52" : 2.8,
    "low52" : 0.63
  },
  "VRTX" : 
  {
    "ticker" : "VRTX",
    "name" : "Vertex Pharmaceuticals Incorporated",
    "price" : 97.76,
    "change" : 4.08,
    "high" : 97.76,
    "low" : 93.1,
    "high52" : 136.97,
    "low52" : 75.9
  },
  "VRTB" : 
  {
    "ticker" : "VRTB",
    "name" : "Vestin Realty Mortgage II, Inc.",
    "price" : 2.85,
    "change" : 0.03,
    "high" : 2.85,
    "low" : 2.85,
    "high52" : 3.84,
    "low52" : 0.96
  },
  "VIA" : 
  {
    "ticker" : "VIA",
    "name" : "Viacom, Inc.",
    "price" : 42.66,
    "change" : 0.99,
    "high" : 42.79,
    "low" : 41.5,
    "high52" : 54.69,
    "low52" : 33.88
  },
  "VIAB" : 
  {
    "ticker" : "VIAB",
    "name" : "Viacom, Inc.",
    "price" : 38.16,
    "change" : 1,
    "high" : 38.23,
    "low" : 36.65,
    "high52" : 53.35,
    "low52" : 30.11
  },
  "VMET" : 
  {
    "ticker" : "VMET",
    "name" : "Viamet Pharmaceuticals Holdings LLC",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VSAT" : 
  {
    "ticker" : "VSAT",
    "name" : "ViaSat, Inc.",
    "price" : 73.05,
    "change" : 0.95,
    "high" : 73.1,
    "low" : 71.01,
    "high52" : 79.15,
    "low52" : 56.02
  },
  "VIAV" : 
  {
    "ticker" : "VIAV",
    "name" : "Viavi Solutions Inc",
    "price" : 7.63,
    "change" : 0.1,
    "high" : 7.63,
    "low" : 7.41,
    "high52" : 7.93,
    "low52" : 4.68
  },
  "VICL" : 
  {
    "ticker" : "VICL",
    "name" : "Vical Incorporated",
    "price" : 3.8,
    "change" : 0.07,
    "high" : 3.82,
    "low" : 3.7,
    "high52" : 6.1,
    "low52" : 2.81
  },
  "VICR" : 
  {
    "ticker" : "VICR",
    "name" : "Vicor Corp",
    "price" : 11.37,
    "change" : 0.2,
    "high" : 11.4,
    "low" : 11.12,
    "high52" : 11.88,
    "low52" : 7
  },
  "CIZ" : 
  {
    "ticker" : "CIZ",
    "name" : "Compass EMP Funds Trust",
    "price" : 30.05,
    "change" : 0.49,
    "high" : 30.05,
    "low" : 29.3,
    "high52" : 37.8,
    "low52" : 26.07
  },
  "CEZ" : 
  {
    "ticker" : "CEZ",
    "name" : "Victory CEMP Emerging Market Volatility Wtd Index ETF",
    "price" : 26.11,
    "change" : -0.39,
    "high" : 26.11,
    "low" : 26.02,
    "high52" : 27.52,
    "low52" : 23.95
  },
  "CID" : 
  {
    "ticker" : "CID",
    "name" : "Victory CEMP International High Div Volatility Wtd Index ETF",
    "price" : 32.12,
    "change" : 0.11,
    "high" : 32.12,
    "low" : 31.8,
    "high52" : 37.08,
    "low52" : 28.75
  },
  "CIL" : 
  {
    "ticker" : "CIL",
    "name" : "Victory CEMP International Volatility Wtd Index ETF",
    "price" : 33.58,
    "change" : -0.98,
    "high" : 33.61,
    "low" : 33.58,
    "high52" : 35.3,
    "low52" : 29.27
  },
  "CFO" : 
  {
    "ticker" : "CFO",
    "name" : "Compass EMP Funds Trust",
    "price" : 38.38,
    "change" : 0.42,
    "high" : 38.41,
    "low" : 37.77,
    "high52" : 39.25,
    "low52" : 31.69
  },
  "CFA" : 
  {
    "ticker" : "CFA",
    "name" : "Compass EMP Funds Trust",
    "price" : 38.44,
    "change" : 0.47,
    "high" : 38.44,
    "low" : 37.68,
    "high52" : 39.26,
    "low52" : 31.75
  },
  "CSF" : 
  {
    "ticker" : "CSF",
    "name" : "Compass EMP Funds Trust",
    "price" : 35.49,
    "change" : 0.1,
    "high" : 35.49,
    "low" : 35.14,
    "high52" : 37.56,
    "low52" : 29.98
  },
  "CDC" : 
  {
    "ticker" : "CDC",
    "name" : "Victory CEMP US EQ Income Enhanced Volatility Wtd Index ETF",
    "price" : 39.48,
    "change" : 0.53,
    "high" : 39.53,
    "low" : 38.78,
    "high52" : 40.04,
    "low52" : 32.27
  },
  "CDL" : 
  {
    "ticker" : "CDL",
    "name" : "Victory CEMP US Large Cap High Div Volatility Wtd Index ETF",
    "price" : 38.49,
    "change" : 0.39,
    "high" : 38.49,
    "low" : 37.87,
    "high52" : 39.12,
    "low52" : 31.55
  },
  "CSB" : 
  {
    "ticker" : "CSB",
    "name" : "Victory CEMP US Small Cap High Div Volatility Wtd Index ETF",
    "price" : 36.51,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 37.76,
    "low52" : 29.66
  },
  "CSA" : 
  {
    "ticker" : "CSA",
    "name" : "Cogdell Spencer Inc.",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 6.31,
    "low52" : 3.18
  },
  "VBND" : 
  {
    "ticker" : "VBND",
    "name" : "ETF Series Solutions",
    "price" : 51.45,
    "change" : -0.11,
    "high" : 51.5,
    "low" : 51.4,
    "high52" : 52.04,
    "low52" : 48.93
  },
  "VUSE" : 
  {
    "ticker" : "VUSE",
    "name" : "Vident Core US Equity ETF",
    "price" : 26.19,
    "change" : 0.09,
    "high" : 26.19,
    "low" : 25.87,
    "high52" : 26.95,
    "low52" : 21.66
  },
  "VIDI" : 
  {
    "ticker" : "VIDI",
    "name" : "Vident International Equity Fund",
    "price" : 21.46,
    "change" : -0.53,
    "high" : 21.5,
    "low" : 21.25,
    "high52" : 22.18,
    "low52" : 18.03
  },
  "VDTH" : 
  {
    "ticker" : "VDTH",
    "name" : "Videocon d2h Ltd - ADR",
    "price" : 9.8,
    "change" : 0.05,
    "high" : 10.02,
    "low" : 9.69,
    "high52" : 11.01,
    "low52" : 5.16
  },
  "VRAY" : 
  {
    "ticker" : "VRAY",
    "name" : "Viewray Inc",
    "price" : 3.62,
    "change" : 0.02,
    "high" : 3.7,
    "low" : 3.6,
    "high52" : 8,
    "low52" : 2.69
  },
  "VKTX" : 
  {
    "ticker" : "VKTX",
    "name" : "Viking Therapeutics Inc",
    "price" : 1.33,
    "change" : -0.02,
    "high" : 1.35,
    "low" : 1.3,
    "high52" : 7.14,
    "low52" : 1.06
  },
  "VKTXW" : 
  {
    "ticker" : "VKTXW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VBFC" : 
  {
    "ticker" : "VBFC",
    "name" : "Village Bank and Trust Financial Corp.",
    "price" : 23.26,
    "change" : -0.03,
    "high" : 23.26,
    "low" : 23.26,
    "high52" : 25.07,
    "low52" : 18
  },
  "VLGEA" : 
  {
    "ticker" : "VLGEA",
    "name" : "Village Super Market, Inc.",
    "price" : 31.58,
    "change" : 0.91,
    "high" : 31.8,
    "low" : 30.4,
    "high52" : 32.36,
    "low52" : 23.29
  },
  "VIP" : 
  {
    "ticker" : "VIP",
    "name" : "VimpelCom Ltd (ADR)",
    "price" : 3.66,
    "change" : -0.24,
    "high" : 3.77,
    "low" : 3.57,
    "high52" : 5.08,
    "low52" : 2.71
  },
  "VNOM" : 
  {
    "ticker" : "VNOM",
    "name" : "Viper Energy Partners LP",
    "price" : 16.53,
    "change" : 0.38,
    "high" : 16.65,
    "low" : 16.17,
    "high52" : 20.25,
    "low52" : 12.69
  },
  "VIRC" : 
  {
    "ticker" : "VIRC",
    "name" : "Virco Mfg. Corporation",
    "price" : 4.26,
    "change" : 0,
    "high" : 4.32,
    "low" : 4.26,
    "high52" : 4.94,
    "low52" : 2.8
  },
  "VA" : 
  {
    "ticker" : "VA",
    "name" : "Virgin America Inc",
    "price" : 55.96,
    "change" : 0.01,
    "high" : 56,
    "low" : 55.91,
    "high52" : 56.54,
    "low52" : 26.3
  },
  "VIRT" : 
  {
    "ticker" : "VIRT",
    "name" : "Virtu Financial Inc",
    "price" : 16.97,
    "change" : 0.06,
    "high" : 17.1,
    "low" : 16.7,
    "high52" : 25.72,
    "low52" : 15.88
  },
  "VRTS" : 
  {
    "ticker" : "VRTS",
    "name" : "Virtus Investment Partners Inc",
    "price" : 91.32,
    "change" : 2.34,
    "high" : 91.54,
    "low" : 88.06,
    "high52" : 141.97,
    "low52" : 66.12
  },
  "VRTU" : 
  {
    "ticker" : "VRTU",
    "name" : "Virtusa Corporation",
    "price" : 26.08,
    "change" : 0.4,
    "high" : 26.25,
    "low" : 25.47,
    "high52" : 59.4,
    "low52" : 20.74
  },
  "VISN" : 
  {
    "ticker" : "VISN",
    "name" : "VisionChina Media Inc (ADR)",
    "price" : 6.27,
    "change" : 0.39,
    "high" : 6.86,
    "low" : 5.79,
    "high52" : 11.78,
    "low52" : 4.88
  },
  "VTGN" : 
  {
    "ticker" : "VTGN",
    "name" : "Vistagen Therapeutics Inc",
    "price" : 3.95,
    "change" : -0.15,
    "high" : 4.05,
    "low" : 3.76,
    "high52" : 10.25,
    "low52" : 2.81
  },
  "VTAE" : 
  {
    "ticker" : "VTAE",
    "name" : "Vitae Pharmaceuticals Inc",
    "price" : 8.2,
    "change" : 0.15,
    "high" : 8.3,
    "low" : 7.81,
    "high52" : 18.71,
    "low52" : 4.08
  },
  "VTL" : 
  {
    "ticker" : "VTL",
    "name" : "Vital Therapies Inc",
    "price" : 6.07,
    "change" : -0.11,
    "high" : 6.11,
    "low" : 6.02,
    "high52" : 11.8,
    "low52" : 2.83
  },
  "VIVE" : 
  {
    "ticker" : "VIVE",
    "name" : "Viveve Medical Inc",
    "price" : 7.33,
    "change" : -0.25,
    "high" : 7.54,
    "low" : 7.2,
    "high52" : 10.5,
    "low52" : 4.02
  },
  "VVUS" : 
  {
    "ticker" : "VVUS",
    "name" : "VIVUS, Inc.",
    "price" : 1.06,
    "change" : -0.01,
    "high" : 1.07,
    "low" : 1.04,
    "high52" : 2.25,
    "low52" : 0.92
  },
  "VOD" : 
  {
    "ticker" : "VOD",
    "name" : "Vodafone Group Plc (ADR)",
    "price" : 30.48,
    "change" : 0.81,
    "high" : 30.51,
    "low" : 29.77,
    "high52" : 34.72,
    "low52" : 27.92
  },
  "VLTC" : 
  {
    "ticker" : "VLTC",
    "name" : "Voltari Corp",
    "price" : 3.01,
    "change" : 0,
    "high" : 3.08,
    "low" : 2.95,
    "high52" : 8.6,
    "low52" : 2.92
  },
  "VOXX" : 
  {
    "ticker" : "VOXX",
    "name" : "VOXX International Corp",
    "price" : 3.09,
    "change" : 0.04,
    "high" : 3.14,
    "low" : 3.01,
    "high52" : 8.1,
    "low52" : 2.47
  },
  "VYGR" : 
  {
    "ticker" : "VYGR",
    "name" : "Voyager Therapeutics Inc",
    "price" : 13.72,
    "change" : 1.04,
    "high" : 14.05,
    "low" : 12.49,
    "high52" : 30.54,
    "low52" : 8.12
  },
  "VSEC" : 
  {
    "ticker" : "VSEC",
    "name" : "VSE Corporation",
    "price" : 34.18,
    "change" : 0.62,
    "high" : 34.75,
    "low" : 33.58,
    "high52" : 38.23,
    "low52" : 16.76
  },
  "VTVT" : 
  {
    "ticker" : "VTVT",
    "name" : "vTv Therapeutics Inc",
    "price" : 6.5,
    "change" : 0.2,
    "high" : 6.63,
    "low" : 6.22,
    "high52" : 9.8,
    "low52" : 4.84
  },
  "VUZI" : 
  {
    "ticker" : "VUZI",
    "name" : "Vuzix Corporation",
    "price" : 8.84,
    "change" : -0.36,
    "high" : 9.1,
    "low" : 8.5,
    "high52" : 9.8,
    "low52" : 4.3
  },
  "VWR" : 
  {
    "ticker" : "VWR",
    "name" : "VWR Corp",
    "price" : 26.97,
    "change" : -0.1,
    "high" : 27.08,
    "low" : 26.75,
    "high52" : 31.75,
    "low52" : 21.56
  },
  "WGBS" : 
  {
    "ticker" : "WGBS",
    "name" : "WaferGen Bio-systems, Inc.",
    "price" : 0.83,
    "change" : 0.01,
    "high" : 0.84,
    "low" : 0.81,
    "high52" : 3.47,
    "low52" : 0.46
  },
  "WBA" : 
  {
    "ticker" : "WBA",
    "name" : "Walgreens Boots Alliance Inc",
    "price" : 83.65,
    "change" : 0.74,
    "high" : 83.7,
    "low" : 82.66,
    "high52" : 95.74,
    "low52" : 71.5
  },
  "WAFD" : 
  {
    "ticker" : "WAFD",
    "name" : "Washington Federal Inc.",
    "price" : 26.29,
    "change" : 0.03,
    "high" : 26.32,
    "low" : 25.92,
    "high52" : 26.98,
    "low52" : 19.1
  },
  "WAFDW" : 
  {
    "ticker" : "WAFDW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WASH" : 
  {
    "ticker" : "WASH",
    "name" : "Washington Trust Bancorp",
    "price" : 42.77,
    "change" : 0.46,
    "high" : 42.86,
    "low" : 42.17,
    "high52" : 42.86,
    "low52" : 34.59
  },
  "WFBI" : 
  {
    "ticker" : "WFBI",
    "name" : "WashingtonFirst Bankshares Inc",
    "price" : 24.85,
    "change" : -0.24,
    "high" : 25.19,
    "low" : 24.77,
    "high52" : 25.46,
    "low52" : 17.7
  },
  "WSBF" : 
  {
    "ticker" : "WSBF",
    "name" : "Waterstone Financial, Inc.",
    "price" : 16.88,
    "change" : 0.13,
    "high" : 16.93,
    "low" : 16.68,
    "high52" : 17.1,
    "low52" : 12.92
  },
  "WVE" : 
  {
    "ticker" : "WVE",
    "name" : "Wave Life Sciences Ltd",
    "price" : 25.83,
    "change" : -0.07,
    "high" : 26.79,
    "low" : 25.71,
    "high52" : 27.18,
    "low52" : 8.95
  },
  "WNFM" : 
  {
    "ticker" : "WNFM",
    "name" : "Wayne Farms Inc",
    "price" : 0,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WAYN" : 
  {
    "ticker" : "WAYN",
    "name" : "Wayne Savings Bancshares, Inc",
    "price" : 13.25,
    "change" : -0.05,
    "high" : 13.3,
    "low" : 13.25,
    "high52" : 13.52,
    "low52" : 11.69
  },
  "WSTG" : 
  {
    "ticker" : "WSTG",
    "name" : "Wayside Technology Group, Inc.",
    "price" : 17.08,
    "change" : 0.05,
    "high" : 17.3,
    "low" : 16.76,
    "high52" : 19.64,
    "low52" : 15.47
  },
  "WCFB" : 
  {
    "ticker" : "WCFB",
    "name" : "WCF Bancorp, Inc.",
    "price" : 8.6,
    "change" : 0.1,
    "high" : 8.6,
    "low" : 8.36,
    "high52" : 9,
    "low52" : 7.12
  },
  "WDFC" : 
  {
    "ticker" : "WDFC",
    "name" : "WD-40 Company",
    "price" : 116.49,
    "change" : 1.35,
    "high" : 117.32,
    "low" : 114.41,
    "high52" : 125,
    "low52" : 82.91
  },
  "FLAG" : 
  {
    "ticker" : "FLAG",
    "name" : "Exchange Traded Concepts Trust",
    "price" : 34.08,
    "change" : -0.2,
    "high" : 34.08,
    "low" : 33.95,
    "high52" : 36.13,
    "low52" : 26.73
  },
  "WEB" : 
  {
    "ticker" : "WEB",
    "name" : "Web.com Group Inc",
    "price" : 17.5,
    "change" : 0.14,
    "high" : 17.54,
    "low" : 17.16,
    "high52" : 25,
    "low52" : 15.71
  },
  "WBMD" : 
  {
    "ticker" : "WBMD",
    "name" : "WebMD Health Corp.",
    "price" : 52.33,
    "change" : 0.72,
    "high" : 52.41,
    "low" : 51.4,
    "high52" : 67.55,
    "low52" : 37.57
  },
  "WB" : 
  {
    "ticker" : "WB",
    "name" : "Weibo Corp (ADR)",
    "price" : 47.88,
    "change" : -0.11,
    "high" : 48.17,
    "low" : 45.52,
    "high52" : 52.29,
    "low52" : 10.9
  },
  "WEBK" : 
  {
    "ticker" : "WEBK",
    "name" : "Wellesley Bancorp Inc",
    "price" : 21.8,
    "change" : 0.3,
    "high" : 21.8,
    "low" : 21.45,
    "high52" : 21.98,
    "low52" : 18.05
  },
  "WEN" : 
  {
    "ticker" : "WEN",
    "name" : "Wendys Co",
    "price" : 10.48,
    "change" : 0.27,
    "high" : 10.53,
    "low" : 10.09,
    "high52" : 11.38,
    "low52" : 8.43
  },
  "WERN" : 
  {
    "ticker" : "WERN",
    "name" : "Werner Enterprises, Inc.",
    "price" : 23.45,
    "change" : 0.28,
    "high" : 23.48,
    "low" : 22.98,
    "high52" : 28.8,
    "low52" : 20.91
  },
  "WSBC" : 
  {
    "ticker" : "WSBC",
    "name" : "WesBanco Inc",
    "price" : 32.4,
    "change" : 0.02,
    "high" : 32.75,
    "low" : 31.71,
    "high52" : 34.32,
    "low52" : 26.93
  },
  "WTBA" : 
  {
    "ticker" : "WTBA",
    "name" : "West Bancorporation, Inc.",
    "price" : 19.4,
    "change" : -0.1,
    "high" : 19.4,
    "low" : 19.25,
    "high52" : 21.09,
    "low52" : 16.04
  },
  "WSTC" : 
  {
    "ticker" : "WSTC",
    "name" : "West Corp",
    "price" : 22.34,
    "change" : 0.44,
    "high" : 22.39,
    "low" : 21.86,
    "high52" : 26.52,
    "low52" : 17.26
  },
  "WMAR" : 
  {
    "ticker" : "WMAR",
    "name" : "West Marine, Inc.",
    "price" : 9.13,
    "change" : 0.18,
    "high" : 9.15,
    "low" : 8.89,
    "high52" : 10.39,
    "low52" : 7.65
  },
  "WABC" : 
  {
    "ticker" : "WABC",
    "name" : "Westamerica Bancorporation",
    "price" : 49.5,
    "change" : 0.33,
    "high" : 49.59,
    "low" : 48.46,
    "high52" : 52.18,
    "low52" : 40.52
  },
  "WBB" : 
  {
    "ticker" : "WBB",
    "name" : "Westbury Bancorp Inc",
    "price" : 19.5,
    "change" : 0.31,
    "high" : 19.9,
    "low" : 19.01,
    "high52" : 20.26,
    "low52" : 17.2
  },
  "WSTL" : 
  {
    "ticker" : "WSTL",
    "name" : "Westell Technologies Inc.",
    "price" : 0.52,
    "change" : -0.01,
    "high" : 0.53,
    "low" : 0.5,
    "high52" : 1.51,
    "low52" : 0.5
  },
  "WDC" : 
  {
    "ticker" : "WDC",
    "name" : "Western Digital Corp",
    "price" : 52.4,
    "change" : 0.81,
    "high" : 52.47,
    "low" : 50.1,
    "high52" : 86.39,
    "low52" : 34.99
  },
  "WFD" : 
  {
    "ticker" : "WFD",
    "name" : "Westfield Financial, Inc.",
    "price" : 7.62,
    "change" : 0.05,
    "high" : 7.62,
    "low" : 7.55,
    "high52" : 8.85,
    "low52" : 7.3
  },
  "WLB" : 
  {
    "ticker" : "WLB",
    "name" : "Westmoreland Coal Company",
    "price" : 8.92,
    "change" : -0.08,
    "high" : 9.1,
    "low" : 8.66,
    "high52" : 16.14,
    "low52" : 3.44
  },
  "WPRT" : 
  {
    "ticker" : "WPRT",
    "name" : "Westport Fuel Systems Inc (USA)",
    "price" : 1.44,
    "change" : 0.02,
    "high" : 1.48,
    "low" : 1.37,
    "high52" : 4.01,
    "low52" : 1.29
  },
  "WEYS" : 
  {
    "ticker" : "WEYS",
    "name" : "Weyco Group, Inc.",
    "price" : 26.17,
    "change" : 0.3,
    "high" : 26.25,
    "low" : 25.63,
    "high52" : 29.18,
    "low52" : 22.94
  },
  "WHLR" : 
  {
    "ticker" : "WHLR",
    "name" : "Wheeler Real Estate Investment Trust Inc",
    "price" : 1.86,
    "change" : -0.04,
    "high" : 1.9,
    "low" : 1.84,
    "high52" : 2.03,
    "low52" : 1.1
  },
  "WHLRP" : 
  {
    "ticker" : "WHLRP",
    "name" : "Wheeler Real Estate Investment Trust Inc",
    "price" : 21.56,
    "change" : 0.15,
    "high" : 21.56,
    "low" : 21.2,
    "high52" : 23.5,
    "low52" : 16.52
  },
  "WHLRW" : 
  {
    "ticker" : "WHLRW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WHF" : 
  {
    "ticker" : "WHF",
    "name" : "WhiteHorse Finance Inc",
    "price" : 11.5,
    "change" : -0.12,
    "high" : 11.68,
    "low" : 11.49,
    "high52" : 13.75,
    "low52" : 9.14
  },
  "WHFBL" : 
  {
    "ticker" : "WHFBL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFM" : 
  {
    "ticker" : "WFM",
    "name" : "Whole Foods Market, Inc.",
    "price" : 28.54,
    "change" : -0.06,
    "high" : 28.56,
    "low" : 28.06,
    "high52" : 35.58,
    "low52" : 28.06
  },
  "WILN" : 
  {
    "ticker" : "WILN",
    "name" : "Wi-LAN Inc - US listing",
    "price" : 1.58,
    "change" : -0.03,
    "high" : 2.08,
    "low" : 1.56,
    "high52" : 3.04,
    "low52" : 0.93
  },
  "WHLM" : 
  {
    "ticker" : "WHLM",
    "name" : "Wilhelmina International Inc",
    "price" : 7.78,
    "change" : -0.21,
    "high" : 7.78,
    "low" : 7.78,
    "high52" : 8,
    "low52" : 5.9
  },
  "WVVI" : 
  {
    "ticker" : "WVVI",
    "name" : "Willamette Valley Vineyards, Inc.",
    "price" : 8.01,
    "change" : 0.3,
    "high" : 8.15,
    "low" : 7.65,
    "high52" : 9,
    "low52" : 6.55
  },
  "WVVIP" : 
  {
    "ticker" : "WVVIP",
    "name" : "Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock",
    "price" : 4.35,
    "change" : 0.1,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 4.5,
    "low52" : 4.15
  },
  "WLDN" : 
  {
    "ticker" : "WLDN",
    "name" : "Willdan Group, Inc.",
    "price" : 17.79,
    "change" : 0.14,
    "high" : 17.84,
    "low" : 17.15,
    "high52" : 18.72,
    "low52" : 6.95
  },
  "WLFC" : 
  {
    "ticker" : "WLFC",
    "name" : "Willis Lease Finance Corporation",
    "price" : 22.72,
    "change" : 0.4,
    "high" : 22.72,
    "low" : 22.35,
    "high52" : 27.51,
    "low52" : 15.16
  },
  "WLTW" : 
  {
    "ticker" : "WLTW",
    "name" : "Willis Towers Watson PLC",
    "price" : 125.23,
    "change" : 3.19,
    "high" : 125.23,
    "low" : 121.46,
    "high52" : 130.97,
    "low52" : 104.11
  },
  "WIN" : 
  {
    "ticker" : "WIN",
    "name" : "Windstream Holdings, Inc.",
    "price" : 9.39,
    "change" : 0.36,
    "high" : 9.39,
    "low" : 8.92,
    "high52" : 9.74,
    "low52" : 4.75
  },
  "WINT" : 
  {
    "ticker" : "WINT",
    "name" : "Windtree Therapeutics Inc",
    "price" : 2.08,
    "change" : -0.02,
    "high" : 2.2,
    "low" : 2.05,
    "high52" : 7.53,
    "low52" : 1.42
  },
  "WING" : 
  {
    "ticker" : "WING",
    "name" : "Wingstop Inc",
    "price" : 29.63,
    "change" : 0.17,
    "high" : 29.75,
    "low" : 29.01,
    "high52" : 33.1,
    "low52" : 20.31
  },
  "WINA" : 
  {
    "ticker" : "WINA",
    "name" : "Winmark Corporation",
    "price" : 104.96,
    "change" : -1.58,
    "high" : 106.5,
    "low" : 103.67,
    "high52" : 109.49,
    "low52" : 82.69
  },
  "WINS" : 
  {
    "ticker" : "WINS",
    "name" : "Wins Finance Holdings Inc",
    "price" : 23.13,
    "change" : 0.84,
    "high" : 23.3,
    "low" : 22.28,
    "high52" : 27.25,
    "low52" : 6.5
  },
  "WTFC" : 
  {
    "ticker" : "WTFC",
    "name" : "Wintrust Financial Corp",
    "price" : 55.4,
    "change" : -0.26,
    "high" : 55.44,
    "low" : 54.65,
    "high52" : 56.03,
    "low52" : 37.96
  },
  "WTFCM" : 
  {
    "ticker" : "WTFCM",
    "name" : "Wintrust Financial Corporation - Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series D",
    "price" : 29.38,
    "change" : -0.12,
    "high" : 29.75,
    "low" : 29,
    "high52" : 30.61,
    "low52" : 24.86
  },
  "WTFCW" : 
  {
    "ticker" : "WTFCW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGND" : 
  {
    "ticker" : "AGND",
    "name" : "WisdomTree Trust",
    "price" : 42.51,
    "change" : 0.12,
    "high" : 42.57,
    "low" : 42.47,
    "high52" : 44.98,
    "low52" : 41.42
  },
  "AGZD" : 
  {
    "ticker" : "AGZD",
    "name" : "WisdomTree Trust",
    "price" : 47.93,
    "change" : 0.2,
    "high" : 47.93,
    "low" : 47.93,
    "high52" : 48.23,
    "low52" : 46.64
  },
  "HYND" : 
  {
    "ticker" : "HYND",
    "name" : "WisdomTree Trust",
    "price" : 20.01,
    "change" : 0.49,
    "high" : 20.01,
    "low" : 19.45,
    "high52" : 21.2,
    "low52" : 17.33
  },
  "HYZD" : 
  {
    "ticker" : "HYZD",
    "name" : "WisdomTree Trust",
    "price" : 23.43,
    "change" : 0.08,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 23.52,
    "low52" : 19.87
  },
  "CXSE" : 
  {
    "ticker" : "CXSE",
    "name" : "WisdomTree Trust",
    "price" : 51.72,
    "change" : -1.26,
    "high" : 51.72,
    "low" : 50.93,
    "high52" : 52.99,
    "low52" : 38.68
  },
  "EMCG" : 
  {
    "ticker" : "EMCG",
    "name" : "WisdomTree Trust",
    "price" : 22.35,
    "change" : -0.41,
    "high" : 22.35,
    "low" : 22.35,
    "high52" : 23.44,
    "low52" : 16.67
  },
  "EMCB" : 
  {
    "ticker" : "EMCB",
    "name" : "WisdomTree Trust",
    "price" : 71.29,
    "change" : -0.38,
    "high" : 71.35,
    "low" : 70.92,
    "high52" : 71.91,
    "low52" : 63.5
  },
  "DGRE" : 
  {
    "ticker" : "DGRE",
    "name" : "WisdomTree Trust",
    "price" : 22.65,
    "change" : -0.02,
    "high" : 22.72,
    "low" : 22.54,
    "high52" : 23.9,
    "low52" : 17.01
  },
  "DXGE" : 
  {
    "ticker" : "DXGE",
    "name" : "WisdomTree Germany Hedged Equity Fund",
    "price" : 26.09,
    "change" : 0.09,
    "high" : 26.1,
    "low" : 25.71,
    "high52" : 29.38,
    "low52" : 22.22
  },
  "WETF" : 
  {
    "ticker" : "WETF",
    "name" : "WisdomTree Investments, Inc.",
    "price" : 10.5,
    "change" : 0.41,
    "high" : 10.52,
    "low" : 9.93,
    "high52" : 22.33,
    "low52" : 8.7
  },
  "DXJS" : 
  {
    "ticker" : "DXJS",
    "name" : "WisdomTree Trust",
    "price" : 30.34,
    "change" : -0.17,
    "high" : 30.34,
    "low" : 30.12,
    "high52" : 36.93,
    "low52" : 27.26
  },
  "JGBB" : 
  {
    "ticker" : "JGBB",
    "name" : "WisdomTree Japan Interest Rate Strategy Fund",
    "price" : 43.88,
    "change" : -0.57,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 48.92,
    "low52" : 42.2
  },
  "DXKW" : 
  {
    "ticker" : "DXKW",
    "name" : "WisdomTree Korea Hedged Equity Fund",
    "price" : 21.33,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 21.91,
    "low52" : 18.43
  },
  "GULF" : 
  {
    "ticker" : "GULF",
    "name" : "WisdomTree Trust",
    "price" : 16.63,
    "change" : -0.06,
    "high" : 16.67,
    "low" : 16.59,
    "high52" : 18.69,
    "low52" : 14.24
  },
  "CRDT" : 
  {
    "ticker" : "CRDT",
    "name" : "WisdomTree Trust",
    "price" : 75.44,
    "change" : 0.04,
    "high" : 75.44,
    "low" : 75.44,
    "high52" : 76.4,
    "low52" : 69.72
  },
  "DGRW" : 
  {
    "ticker" : "DGRW",
    "name" : "WisdomTree Trust",
    "price" : 32.16,
    "change" : 0.49,
    "high" : 32.16,
    "low" : 31.48,
    "high52" : 33.03,
    "low52" : 27.24
  },
  "DGRS" : 
  {
    "ticker" : "DGRS",
    "name" : "WisdomTree Trust",
    "price" : 30.43,
    "change" : 0.22,
    "high" : 30.43,
    "low" : 30.07,
    "high52" : 31.27,
    "low52" : 22.86
  },
  "DXPS" : 
  {
    "ticker" : "DXPS",
    "name" : "WisdomTree Trust",
    "price" : 26,
    "change" : 0.09,
    "high" : 26,
    "low" : 25.84,
    "high52" : 26.78,
    "low52" : 20.96
  },
  "UBND" : 
  {
    "ticker" : "UBND",
    "name" : "WisdomTree Western Asset Unconstrained Bond Fund",
    "price" : 49.54,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 49.61,
    "low52" : 45.78
  },
  "WIX" : 
  {
    "ticker" : "WIX",
    "name" : "Wix.Com Ltd",
    "price" : 42.27,
    "change" : 0.09,
    "high" : 42.37,
    "low" : 41.06,
    "high52" : 44.57,
    "low52" : 14.79
  },
  "WMIH" : 
  {
    "ticker" : "WMIH",
    "name" : "WMIH Corp.",
    "price" : 2.47,
    "change" : 0,
    "high" : 2.48,
    "low" : 2.43,
    "high52" : 2.98,
    "low52" : 2.05
  },
  "WBKC" : 
  {
    "ticker" : "WBKC",
    "name" : "WOLVERINE BANCORP, INC.",
    "price" : 26.7,
    "change" : -0.05,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 27.73,
    "low52" : 25.26
  },
  "WWD" : 
  {
    "ticker" : "WWD",
    "name" : "Woodward Inc",
    "price" : 61.54,
    "change" : 1.17,
    "high" : 61.54,
    "low" : 60,
    "high52" : 63.98,
    "low52" : 39.68
  },
  "WKHS" : 
  {
    "ticker" : "WKHS",
    "name" : "Workhorse Group Inc",
    "price" : 8.1,
    "change" : -0.07,
    "high" : 8.28,
    "low" : 7.75,
    "high52" : 11.7,
    "low52" : 3.05
  },
  "WRLD" : 
  {
    "ticker" : "WRLD",
    "name" : "World Acceptance Corp.",
    "price" : 48.58,
    "change" : 1.08,
    "high" : 48.58,
    "low" : 46.13,
    "high52" : 55.43,
    "low52" : 25.3
  },
  "JMU" : 
  {
    "ticker" : "JMU",
    "name" : "Wowo Ltd - ADR",
    "price" : 5.26,
    "change" : -0.24,
    "high" : 5.3,
    "low" : 5,
    "high52" : 8.41,
    "low52" : 3.02
  },
  "WPCS" : 
  {
    "ticker" : "WPCS",
    "name" : "WPCS International Incorporated",
    "price" : 1.24,
    "change" : -0.03,
    "high" : 1.24,
    "low" : 1.15,
    "high52" : 2.24,
    "low52" : 0.91
  },
  "WPPGY" : 
  {
    "ticker" : "WPPGY",
    "name" : "WPP plc - American Depositary Shares each representing five Ordinary Shares",
    "price" : 117.62,
    "change" : 1.21,
    "high" : 117.62,
    "low" : 115.59,
    "high52" : 121.55,
    "low52" : 95.67
  },
  "WMGI" : 
  {
    "ticker" : "WMGI",
    "name" : "Wright Medical Group Inc",
    "price" : 23.49,
    "change" : 0.67,
    "high" : 23.6,
    "low" : 22.42,
    "high52" : 25.5,
    "low52" : 15.02
  },
  "WMGIZ" : 
  {
    "ticker" : "WMGIZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WSFS" : 
  {
    "ticker" : "WSFS",
    "name" : "WSFS Financial Corporation",
    "price" : 37.37,
    "change" : 0.38,
    "high" : 37.44,
    "low" : 36.71,
    "high52" : 39.31,
    "low52" : 26.4
  },
  "WSFSL" : 
  {
    "ticker" : "WSFSL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WSCI" : 
  {
    "ticker" : "WSCI",
    "name" : "WSI Industries, Inc.",
    "price" : 3.4,
    "change" : -0.01,
    "high" : 3.4,
    "low" : 3.38,
    "high52" : 5.6,
    "low52" : 2.73
  },
  "WVFC" : 
  {
    "ticker" : "WVFC",
    "name" : "WVS Financial Corp.",
    "price" : 11.6,
    "change" : -0.38,
    "high" : 11.6,
    "low" : 11.6,
    "high52" : 12.74,
    "low52" : 10.73
  },
  "WYNN" : 
  {
    "ticker" : "WYNN",
    "name" : "Wynn Resorts, Limited",
    "price" : 104.01,
    "change" : 5.6,
    "high" : 104.07,
    "low" : 97.08,
    "high52" : 105.69,
    "low52" : 49.95
  },
  "XBIT" : 
  {
    "ticker" : "XBIT",
    "name" : "XBiotech Inc",
    "price" : 14.2,
    "change" : 0.37,
    "high" : 14.47,
    "low" : 13.85,
    "high52" : 25,
    "low52" : 6.36
  },
  "XELB" : 
  {
    "ticker" : "XELB",
    "name" : "XCel Brands Inc",
    "price" : 4.84,
    "change" : -0.16,
    "high" : 4.95,
    "low" : 4.59,
    "high52" : 9.12,
    "low52" : 4.48
  },
  "XCRA" : 
  {
    "ticker" : "XCRA",
    "name" : "Xcerra Corp",
    "price" : 5.55,
    "change" : 0,
    "high" : 5.57,
    "low" : 5.47,
    "high52" : 7.6,
    "low52" : 4.93
  },
  "XNCR" : 
  {
    "ticker" : "XNCR",
    "name" : "Xencor Inc",
    "price" : 21.78,
    "change" : 1.23,
    "high" : 21.83,
    "low" : 20.04,
    "high52" : 23.3,
    "low52" : 9.89
  },
  "XBKS" : 
  {
    "ticker" : "XBKS",
    "name" : "Xenith Bankshares Inc",
    "price" : 2.17,
    "change" : -0.03,
    "high" : 2.2,
    "low" : 2.13,
    "high52" : 2.66,
    "low52" : 1.55
  },
  "XENE" : 
  {
    "ticker" : "XENE",
    "name" : "Xenon Pharmaceuticals Inc",
    "price" : 7.97,
    "change" : 0.24,
    "high" : 8.01,
    "low" : 7.5,
    "high52" : 10.5,
    "low52" : 5.65
  },
  "XGTI" : 
  {
    "ticker" : "XGTI",
    "name" : "xG Technology Inc",
    "price" : 0.41,
    "change" : -0.02,
    "high" : 0.43,
    "low" : 0.4,
    "high52" : 9.6,
    "low52" : 0.4
  },
  "XGTIW" : 
  {
    "ticker" : "XGTIW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "XLNX" : 
  {
    "ticker" : "XLNX",
    "name" : "Xilinx, Inc.",
    "price" : 53.07,
    "change" : 0.99,
    "high" : 53.12,
    "low" : 51.69,
    "high52" : 54.82,
    "low52" : 40.44
  },
  "XOMA" : 
  {
    "ticker" : "XOMA",
    "name" : "XOMA Corp",
    "price" : 0.69,
    "change" : 0.04,
    "high" : 0.7,
    "low" : 0.64,
    "high52" : 2.03,
    "low52" : 0.44
  },
  "XPLR" : 
  {
    "ticker" : "XPLR",
    "name" : "Xplore Technologies Corp.",
    "price" : 2.42,
    "change" : 0.04,
    "high" : 2.47,
    "low" : 2.26,
    "high52" : 6.15,
    "low52" : 2.1
  },
  "XCOM" : 
  {
    "ticker" : "XCOM",
    "name" : "Xtera Communications Inc",
    "price" : 0.61,
    "change" : -0.01,
    "high" : 0.67,
    "low" : 0.59,
    "high52" : 5.86,
    "low52" : 0.35
  },
  "XTLB" : 
  {
    "ticker" : "XTLB",
    "name" : "X T L Biopharmaceuticals Ltd (ADR)",
    "price" : 0.95,
    "change" : 0.03,
    "high" : 1,
    "low" : 0.94,
    "high52" : 1.97,
    "low52" : 0.64
  },
  "XNET" : 
  {
    "ticker" : "XNET",
    "name" : "Xunlei Ltd",
    "price" : 5.33,
    "change" : -0.15,
    "high" : 5.54,
    "low" : 5.3,
    "high52" : 8.36,
    "low52" : 5.02
  },
  "YHOO" : 
  {
    "ticker" : "YHOO",
    "name" : "Yahoo! Inc.",
    "price" : 43.5,
    "change" : 0.58,
    "high" : 43.56,
    "low" : 42.18,
    "high52" : 44.92,
    "low52" : 26.15
  },
  "YNDX" : 
  {
    "ticker" : "YNDX",
    "name" : "Yandex NV",
    "price" : 20.97,
    "change" : 0.66,
    "high" : 21.03,
    "low" : 20.43,
    "high52" : 23.87,
    "low52" : 10.3
  },
  "YIN" : 
  {
    "ticker" : "YIN",
    "name" : "Yintech Investment Holdings Ltd - ADR",
    "price" : 16.16,
    "change" : -0.56,
    "high" : 17.05,
    "low" : 16.05,
    "high52" : 20.95,
    "low52" : 10.92
  },
  "YOD" : 
  {
    "ticker" : "YOD",
    "name" : "You On Demand Holdings, Inc.",
    "price" : 1.65,
    "change" : -0.02,
    "high" : 1.67,
    "low" : 1.63,
    "high52" : 2.31,
    "low52" : 1.22
  },
  "YCB" : 
  {
    "ticker" : "YCB",
    "name" : "Your Community Bankshares Inc",
    "price" : 39.37,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 39.48,
    "low52" : 27.44
  },
  "YRCW" : 
  {
    "ticker" : "YRCW",
    "name" : "YRC Worldwide Inc",
    "price" : 11.74,
    "change" : 0.23,
    "high" : 11.77,
    "low" : 11.06,
    "high52" : 18.5,
    "low52" : 6.25
  },
  "YECO" : 
  {
    "ticker" : "YECO",
    "name" : "Yulong Eco-Materials Ltd",
    "price" : 2.51,
    "change" : 0.29,
    "high" : 2.51,
    "low" : 2.28,
    "high52" : 5.55,
    "low52" : 1.46
  },
  "YY" : 
  {
    "ticker" : "YY",
    "name" : "YY Inc (ADR)",
    "price" : 52.49,
    "change" : 2.38,
    "high" : 52.62,
    "low" : 48.38,
    "high52" : 65.53,
    "low52" : 31.07
  },
  "ZFGN" : 
  {
    "ticker" : "ZFGN",
    "name" : "Zafgen Inc",
    "price" : 3.09,
    "change" : 0.09,
    "high" : 3.12,
    "low" : 3,
    "high52" : 47.98,
    "low52" : 2.9
  },
  "ZAGG" : 
  {
    "ticker" : "ZAGG",
    "name" : "Zagg Inc",
    "price" : 7.5,
    "change" : -0.01,
    "high" : 7.53,
    "low" : 7.33,
    "high52" : 12.74,
    "low52" : 4.71
  },
  "ZAIS" : 
  {
    "ticker" : "ZAIS",
    "name" : "ZAIS Group Holdings, Inc.",
    "price" : 2.02,
    "change" : -0.01,
    "high" : 2.12,
    "low" : 1.96,
    "high52" : 12.73,
    "low52" : 1.32
  },
  "ZBRA" : 
  {
    "ticker" : "ZBRA",
    "name" : "Zebra Technologies Corp.",
    "price" : 66.95,
    "change" : 0.83,
    "high" : 67.27,
    "low" : 65.46,
    "high52" : 88.02,
    "low52" : 46.13
  },
  "ZLTQ" : 
  {
    "ticker" : "ZLTQ",
    "name" : "Zeltiq Aesthetics Inc",
    "price" : 37.73,
    "change" : 0.39,
    "high" : 37.75,
    "low" : 37,
    "high52" : 39.46,
    "low52" : 18.41
  },
  "ZHNE" : 
  {
    "ticker" : "ZHNE",
    "name" : "Zhone Technologies Inc",
    "price" : 1.19,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 1.89,
    "low52" : 0.91
  },
  "Z" : 
  {
    "ticker" : "Z",
    "name" : "Zillow Group, Inc.",
    "price" : 33.63,
    "change" : 0.2,
    "high" : 33.86,
    "low" : 33.03,
    "high52" : 39.88,
    "low52" : 15.36
  },
  "ZG" : 
  {
    "ticker" : "ZG",
    "name" : "Zillow Group, Inc.",
    "price" : 33.45,
    "change" : 0.24,
    "high" : 33.63,
    "low" : 32.93,
    "high52" : 39.99,
    "low52" : 16.45
  },
  "ZN" : 
  {
    "ticker" : "ZN",
    "name" : "Zion Oil & Gas, Inc.",
    "price" : 1.32,
    "change" : -0.04,
    "high" : 1.37,
    "low" : 1.3,
    "high52" : 2.09,
    "low52" : 1.3
  },
  "ZNWAA" : 
  {
    "ticker" : "ZNWAA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ZION" : 
  {
    "ticker" : "ZION",
    "name" : "Zions Bancorp",
    "price" : 30.86,
    "change" : 0.29,
    "high" : 30.88,
    "low" : 30.06,
    "high52" : 31.28,
    "low52" : 19.65
  },
  "ZIONW" : 
  {
    "ticker" : "ZIONW",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ZIONZ" : 
  {
    "ticker" : "ZIONZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ZIOP" : 
  {
    "ticker" : "ZIOP",
    "name" : "ZIOPHARM Oncology Inc.",
    "price" : 5.05,
    "change" : 0.11,
    "high" : 5.17,
    "low" : 4.91,
    "high52" : 14.93,
    "low52" : 4.45
  },
  "ZIXI" : 
  {
    "ticker" : "ZIXI",
    "name" : "Zix Corporation",
    "price" : 4.1,
    "change" : 0.05,
    "high" : 4.12,
    "low" : 4,
    "high52" : 5.78,
    "low52" : 3.23
  },
  "ZGNX" : 
  {
    "ticker" : "ZGNX",
    "name" : "Zogenix, Inc.",
    "price" : 9.31,
    "change" : 0.28,
    "high" : 9.31,
    "low" : 8.85,
    "high52" : 20.7,
    "low52" : 7.33
  },
  "ZSAN" : 
  {
    "ticker" : "ZSAN",
    "name" : "Zosano Pharma Corp",
    "price" : 0.72,
    "change" : -0.04,
    "high" : 0.78,
    "low" : 0.66,
    "high52" : 9.1,
    "low52" : 0.66
  },
  "ZUMZ" : 
  {
    "ticker" : "ZUMZ",
    "name" : "Zumiez Inc.",
    "price" : 17.5,
    "change" : 0.11,
    "high" : 17.51,
    "low" : 16.83,
    "high52" : 22.14,
    "low52" : 11.53
  },
  "ZYNE" : 
  {
    "ticker" : "ZYNE",
    "name" : "Zynerba Pharmaceuticals Inc",
    "price" : 10.3,
    "change" : 0.54,
    "high" : 10.35,
    "low" : 9.5,
    "high52" : 23.9,
    "low52" : 4.64
  },
  "ZNGA" : 
  {
    "ticker" : "ZNGA",
    "name" : "Zynga Inc",
    "price" : 2.79,
    "change" : 0.06,
    "high" : 2.8,
    "low" : 2.67,
    "high52" : 3.02,
    "low52" : 1.78
  },
  "XXII" : 
  {
    "ticker" : "XXII",
    "name" : "22nd Century Group Inc",
    "price" : 1.05,
    "change" : -0.03,
    "high" : 1.08,
    "low" : 1.02,
    "high52" : 1.75,
    "low52" : 0.71
  },
  "FAX" : 
  {
    "ticker" : "FAX",
    "name" : "Aberdeen Asia-Pacific Income Fund, Inc.",
    "price" : 5.16,
    "change" : 0.01,
    "high" : 5.25,
    "low" : 5.13,
    "high52" : 5.55,
    "low52" : 4.22
  },
  "IAF" : 
  {
    "ticker" : "IAF",
    "name" : "Aberdeen Australia Equity Fund Inc",
    "price" : 5.63,
    "change" : -0.04,
    "high" : 5.65,
    "low" : 5.5,
    "high52" : 6.08,
    "low52" : 4.65
  },
  "CH" : 
  {
    "ticker" : "CH",
    "name" : "Aberdeen Chile Fund, Inc.",
    "price" : 6.15,
    "change" : -0.15,
    "high" : 6.26,
    "low" : 5.68,
    "high52" : 6.62,
    "low52" : 4.91
  },
  "ABE" : 
  {
    "ticker" : "ABE",
    "name" : "Aberdeen Emrg Mkts Smlr Co Oppts Fd Inc",
    "price" : 12.46,
    "change" : -0.09,
    "high" : 12.51,
    "low" : 12.41,
    "high52" : 12.89,
    "low52" : 9.08
  },
  "FCO" : 
  {
    "ticker" : "FCO",
    "name" : "Aberdeen Global Income Fund Inc",
    "price" : 8.8,
    "change" : -0.11,
    "high" : 8.9,
    "low" : 8.74,
    "high52" : 9.15,
    "low52" : 6.81
  },
  "IF" : 
  {
    "ticker" : "IF",
    "name" : "Aberdeen Indonesia Fund Inc",
    "price" : 6.5,
    "change" : 0.01,
    "high" : 6.52,
    "low" : 6.29,
    "high52" : 6.98,
    "low52" : 5.02
  },
  "ISL" : 
  {
    "ticker" : "ISL",
    "name" : "Aberdeen Israel Fund Inc",
    "price" : 16.66,
    "change" : -0.2,
    "high" : 16.73,
    "low" : 16.61,
    "high52" : 19.27,
    "low52" : 14.03
  },
  "ACU" : 
  {
    "ticker" : "ACU",
    "name" : "Acme United Corporation",
    "price" : 20.67,
    "change" : -0.09,
    "high" : 21.08,
    "low" : 20.29,
    "high52" : 22.19,
    "low52" : 13.01
  },
  "AIII" : 
  {
    "ticker" : "AIII",
    "name" : "ACRE Realty Investors Inc",
    "price" : 1.18,
    "change" : 0,
    "high" : 1.18,
    "low" : 1.18,
    "high52" : 1.86,
    "low52" : 1.16
  },
  "ATNM" : 
  {
    "ticker" : "ATNM",
    "name" : "Actinium Pharmaceuticals Inc",
    "price" : 1.75,
    "change" : 0,
    "high" : 1.78,
    "low" : 1.73,
    "high52" : 3.5,
    "low52" : 1.6
  },
  "AE" : 
  {
    "ticker" : "AE",
    "name" : "Adams Resources & Energy Inc",
    "price" : 36.14,
    "change" : 0.14,
    "high" : 36.14,
    "low" : 35.3,
    "high52" : 46.86,
    "low52" : 29.64
  },
  "ADK" : 
  {
    "ticker" : "ADK",
    "name" : "AdCare Health Systems, Inc.",
    "price" : 2.22,
    "change" : 0.02,
    "high" : 2.23,
    "low" : 2.17,
    "high52" : 3.75,
    "low52" : 1.65
  },
  "ADK^A" : 
  {
    "ticker" : "ADK^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ACY" : 
  {
    "ticker" : "ACY",
    "name" : "AeroCentury Corp.",
    "price" : 9.06,
    "change" : -0.24,
    "high" : 9.3,
    "low" : 9.06,
    "high52" : 14.88,
    "low52" : 8.21
  },
  "WGA" : 
  {
    "ticker" : "WGA",
    "name" : "AG&E Holdings, Inc.",
    "price" : 0.28,
    "change" : 0,
    "high" : 0.29,
    "low" : 0.27,
    "high52" : 1,
    "low52" : 0.24
  },
  "AIRI" : 
  {
    "ticker" : "AIRI",
    "name" : "Air Industries Group Inc",
    "price" : 4.6,
    "change" : 0.05,
    "high" : 4.6,
    "low" : 4.55,
    "high52" : 9.39,
    "low52" : 3.85
  },
  "AA^" : 
  {
    "ticker" : "AA^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AXU" : 
  {
    "ticker" : "AXU",
    "name" : "Alexco Resource Corp. (USA)",
    "price" : 2.02,
    "change" : 0.06,
    "high" : 2.03,
    "low" : 1.8,
    "high52" : 2.54,
    "low52" : 0.22
  },
  "AAU" : 
  {
    "ticker" : "AAU",
    "name" : "Almaden Minerals Ltd. (USA)",
    "price" : 1.42,
    "change" : 0.03,
    "high" : 1.43,
    "low" : 1.33,
    "high52" : 1.88,
    "low52" : 0.48
  },
  "APT" : 
  {
    "ticker" : "APT",
    "name" : "Alpha Pro Tech, Ltd.",
    "price" : 3.04,
    "change" : 0.06,
    "high" : 3.05,
    "low" : 2.87,
    "high52" : 3.41,
    "low52" : 1.55
  },
  "AAMC" : 
  {
    "ticker" : "AAMC",
    "name" : "Altisource Asset Management Corp",
    "price" : 14.32,
    "change" : 0.82,
    "high" : 14.32,
    "low" : 13.73,
    "high52" : 42.65,
    "low52" : 10.37
  },
  "DIT" : 
  {
    "ticker" : "DIT",
    "name" : "AMCON Distributing Co.",
    "price" : 91.23,
    "change" : 0.29,
    "high" : 91.95,
    "low" : 91,
    "high52" : 93,
    "low52" : 69.5
  },
  "ADGE" : 
  {
    "ticker" : "ADGE",
    "name" : "American DG Energy Inc",
    "price" : 0.31,
    "change" : 0.01,
    "high" : 0.31,
    "low" : 0.28,
    "high52" : 0.65,
    "low52" : 0.22
  },
  "AFCO" : 
  {
    "ticker" : "AFCO",
    "name" : "American Farmland Co",
    "price" : 7.15,
    "change" : 1.11,
    "high" : 7.45,
    "low" : 7.1,
    "high52" : 8,
    "low52" : 4.95
  },
  "ALN" : 
  {
    "ticker" : "ALN",
    "name" : "American Lorain Corporation",
    "price" : 0.63,
    "change" : -0.02,
    "high" : 0.66,
    "low" : 0.61,
    "high52" : 1.35,
    "low52" : 0.6
  },
  "AMS" : 
  {
    "ticker" : "AMS",
    "name" : "American Shared Hospital Services",
    "price" : 2.64,
    "change" : 0.06,
    "high" : 2.64,
    "low" : 2.61,
    "high52" : 3,
    "low52" : 1.5
  },
  "AMPE" : 
  {
    "ticker" : "AMPE",
    "name" : "Ampio Pharmaceuticals Inc",
    "price" : 0.89,
    "change" : 0.02,
    "high" : 0.94,
    "low" : 0.83,
    "high52" : 4.32,
    "low52" : 0.77
  },
  "APHB" : 
  {
    "ticker" : "APHB",
    "name" : "Ampliphi Biosciences Corp",
    "price" : 1.69,
    "change" : 0.01,
    "high" : 1.79,
    "low" : 1.64,
    "high52" : 9,
    "low52" : 1.15
  },
  "AXN" : 
  {
    "ticker" : "AXN",
    "name" : "Aoxing Pharmaceutical Company Inc",
    "price" : 0.6,
    "change" : -0.02,
    "high" : 0.64,
    "low" : 0.6,
    "high52" : 1.86,
    "low52" : 0.58
  },
  "HRT" : 
  {
    "ticker" : "HRT",
    "name" : "Arrhythmia Research Technology, Inc.",
    "price" : 4.05,
    "change" : -0.14,
    "high" : 4.15,
    "low" : 4.03,
    "high52" : 6.24,
    "low52" : 3.52
  },
  "AKG" : 
  {
    "ticker" : "AKG",
    "name" : "Asanko Gold Inc",
    "price" : 4.27,
    "change" : 0.17,
    "high" : 4.36,
    "low" : 4.01,
    "high52" : 4.65,
    "low52" : 1.27
  },
  "AINC" : 
  {
    "ticker" : "AINC",
    "name" : "Ashford Inc",
    "price" : 47.38,
    "change" : 0.78,
    "high" : 47.49,
    "low" : 47.19,
    "high52" : 77.36,
    "low52" : 36.6
  },
  "ASB.WS" : 
  {
    "ticker" : "ASB.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AST" : 
  {
    "ticker" : "AST",
    "name" : "Asterias Biotherapeutics Inc",
    "price" : 3.89,
    "change" : 0.01,
    "high" : 4.01,
    "low" : 3.79,
    "high52" : 6.4,
    "low52" : 2.3
  },
  "AST.WS" : 
  {
    "ticker" : "AST.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AWX" : 
  {
    "ticker" : "AWX",
    "name" : "Avalon Holdings Corp",
    "price" : 3.05,
    "change" : 0.03,
    "high" : 3.05,
    "low" : 3.03,
    "high52" : 3.41,
    "low52" : 1.6
  },
  "ASM" : 
  {
    "ticker" : "ASM",
    "name" : "Avino Silver & Gold Mines Ltd",
    "price" : 2.2,
    "change" : -0.01,
    "high" : 2.2,
    "low" : 2.07,
    "high52" : 3.14,
    "low52" : 0.71
  },
  "BTG" : 
  {
    "ticker" : "BTG",
    "name" : "B2Gold Corp",
    "price" : 2.84,
    "change" : 0.14,
    "high" : 2.84,
    "low" : 2.61,
    "high52" : 3.65,
    "low52" : 0.6
  },
  "BTN" : 
  {
    "ticker" : "BTN",
    "name" : "Ballantyne Strong Inc",
    "price" : 6.3,
    "change" : 0.19,
    "high" : 6.34,
    "low" : 5.94,
    "high52" : 6.47,
    "low52" : 4
  },
  "BKJ" : 
  {
    "ticker" : "BKJ",
    "name" : "Bancorp of New Jersey Inc",
    "price" : 11.35,
    "change" : 0.14,
    "high" : 11.4,
    "low" : 11.3,
    "high52" : 13.5,
    "low52" : 9.75
  },
  "BCV" : 
  {
    "ticker" : "BCV",
    "name" : "Bancroft Fund Ltd.",
    "price" : 20.56,
    "change" : -0.02,
    "high" : 20.58,
    "low" : 20.5,
    "high52" : 21.36,
    "low52" : 15.73
  },
  "BCV^A" : 
  {
    "ticker" : "BCV^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAA" : 
  {
    "ticker" : "BAA",
    "name" : "Banro Corporation (USA)",
    "price" : 0.35,
    "change" : 0.01,
    "high" : 0.35,
    "low" : 0.32,
    "high52" : 0.48,
    "low52" : 0.15
  },
  "BHB" : 
  {
    "ticker" : "BHB",
    "name" : "Bar Harbor Bankshares",
    "price" : 36.57,
    "change" : 0.44,
    "high" : 36.58,
    "low" : 36.21,
    "high52" : 37.69,
    "low52" : 29.5
  },
  "BRN" : 
  {
    "ticker" : "BRN",
    "name" : "Barnwell Industries, Inc.",
    "price" : 1.58,
    "change" : 0,
    "high" : 1.58,
    "low" : 1.5,
    "high52" : 2.25,
    "low52" : 1.3
  },
  "BGSF" : 
  {
    "ticker" : "BGSF",
    "name" : "BG Staffing Inc",
    "price" : 16.17,
    "change" : -0.39,
    "high" : 16.54,
    "low" : 16.01,
    "high52" : 21.75,
    "low52" : 10.53
  },
  "BPMX" : 
  {
    "ticker" : "BPMX",
    "name" : "Biopharmx Corp",
    "price" : 0.76,
    "change" : 0.04,
    "high" : 0.81,
    "low" : 0.74,
    "high52" : 2.75,
    "low52" : 0.5
  },
  "BTX" : 
  {
    "ticker" : "BTX",
    "name" : "BioTime, Inc.",
    "price" : 3.33,
    "change" : -0.02,
    "high" : 3.35,
    "low" : 3.26,
    "high52" : 4.1,
    "low52" : 2.02
  },
  "BTX.WS" : 
  {
    "ticker" : "BTX.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BGI" : 
  {
    "ticker" : "BGI",
    "name" : "Birks Group Inc",
    "price" : 1.75,
    "change" : -0.04,
    "high" : 1.8,
    "low" : 1.61,
    "high52" : 5.15,
    "low52" : 0.19
  },
  "BZM" : 
  {
    "ticker" : "BZM",
    "name" : "Blackrock Maryland Municipal Bond Trust",
    "price" : 16.01,
    "change" : 0.04,
    "high" : 16.08,
    "low" : 15.84,
    "high52" : 16.84,
    "low52" : 14.09
  },
  "MHE" : 
  {
    "ticker" : "MHE",
    "name" : "BlackRock Massachusetts Tax-Exempt Trust",
    "price" : 15.08,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 16.72,
    "low52" : 12.84
  },
  "BLE" : 
  {
    "ticker" : "BLE",
    "name" : "BlackRock Municipal Income Trust II",
    "price" : 16.14,
    "change" : 0.04,
    "high" : 16.14,
    "low" : 16.03,
    "high52" : 16.89,
    "low52" : 14.21
  },
  "BLJ" : 
  {
    "ticker" : "BLJ",
    "name" : "Blackrock New Jersey Municipal Bond Trst",
    "price" : 17.25,
    "change" : -0.02,
    "high" : 17.25,
    "low" : 16.8,
    "high52" : 17.75,
    "low52" : 13.75
  },
  "BFY" : 
  {
    "ticker" : "BFY",
    "name" : "Blackrock New York Municipal Incme Tr II",
    "price" : 17.22,
    "change" : 0.17,
    "high" : 17.23,
    "low" : 16.78,
    "high52" : 18.02,
    "low52" : 13.91
  },
  "BHV" : 
  {
    "ticker" : "BHV",
    "name" : "BlackRock Virginia Municipal Bond Trust",
    "price" : 18.7,
    "change" : 0.08,
    "high" : 19,
    "low" : 18.52,
    "high52" : 21.5,
    "low52" : 16.25
  },
  "BDR" : 
  {
    "ticker" : "BDR",
    "name" : "Blonder Tongue Labs, Inc.",
    "price" : 0.58,
    "change" : -0.01,
    "high" : 0.61,
    "low" : 0.58,
    "high52" : 1.1,
    "low52" : 0.28
  },
  "BRG" : 
  {
    "ticker" : "BRG",
    "name" : "Bluerock Residential Growth REIT Inc",
    "price" : 13.07,
    "change" : 0.34,
    "high" : 13.07,
    "low" : 12.31,
    "high52" : 13.9,
    "low52" : 9.06
  },
  "BRG^A" : 
  {
    "ticker" : "BRG^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BRG^C" : 
  {
    "ticker" : "BRG^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BVX" : 
  {
    "ticker" : "BVX",
    "name" : "Bovie Medical Corporation",
    "price" : 4.31,
    "change" : -0.12,
    "high" : 4.43,
    "low" : 4.09,
    "high52" : 4.84,
    "low52" : 1.56
  },
  "BWL.A" : 
  {
    "ticker" : "BWL.A",
    "name" : "Bowl America Incorporated",
    "price" : 14.5,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.5,
    "low52" : 13
  },
  "BTI" : 
  {
    "ticker" : "BTI",
    "name" : "British American Tobacco PLC (ADR)",
    "price" : 126.18,
    "change" : 2.75,
    "high" : 126.39,
    "low" : 124.27,
    "high52" : 131.34,
    "low52" : 99.81
  },
  "CANF" : 
  {
    "ticker" : "CANF",
    "name" : "Can Fite Biopharma Ltd (ADR)",
    "price" : 2.41,
    "change" : 0.06,
    "high" : 2.45,
    "low" : 2.3,
    "high52" : 7.85,
    "low52" : 1.61
  },
  "ROX" : 
  {
    "ticker" : "ROX",
    "name" : "Castle Brands Inc",
    "price" : 0.91,
    "change" : 0,
    "high" : 0.91,
    "low" : 0.89,
    "high52" : 1.47,
    "low52" : 0.7
  },
  "CAW" : 
  {
    "ticker" : "CAW",
    "name" : "CCA Industries, Inc.",
    "price" : 3.08,
    "change" : -0.02,
    "high" : 3.11,
    "low" : 3.07,
    "high52" : 3.99,
    "low52" : 2.5
  },
  "CVM" : 
  {
    "ticker" : "CVM",
    "name" : "CEL-SCI Corporation",
    "price" : 0.38,
    "change" : -0.01,
    "high" : 0.4,
    "low" : 0.38,
    "high52" : 0.8,
    "low52" : 0.33
  },
  "CVM.WS" : 
  {
    "ticker" : "CVM.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CEF" : 
  {
    "ticker" : "CEF",
    "name" : "Central Fund of Canada Limited (USA)",
    "price" : 13.81,
    "change" : 0.01,
    "high" : 13.84,
    "low" : 13.66,
    "high52" : 14.88,
    "low52" : 9.84
  },
  "CET" : 
  {
    "ticker" : "CET",
    "name" : "Central Securities Corp.",
    "price" : 20.77,
    "change" : 0.07,
    "high" : 20.85,
    "low" : 20.61,
    "high52" : 21.96,
    "low52" : 16.32
  },
  "LEU" : 
  {
    "ticker" : "LEU",
    "name" : "Centrus Energy Corp",
    "price" : 3.51,
    "change" : 0.08,
    "high" : 3.6,
    "low" : 3.41,
    "high52" : 5.44,
    "low52" : 1
  },
  "CCF" : 
  {
    "ticker" : "CCF",
    "name" : "Chase Corporation",
    "price" : 65.22,
    "change" : 0.88,
    "high" : 66.04,
    "low" : 63.85,
    "high52" : 66.35,
    "low52" : 36.83
  },
  "CQH" : 
  {
    "ticker" : "CQH",
    "name" : "Cheniere Energy Partners LP Holdings LLC",
    "price" : 21,
    "change" : 0.09,
    "high" : 21.24,
    "low" : 20.61,
    "high52" : 21.42,
    "low52" : 12.04
  },
  "CQP" : 
  {
    "ticker" : "CQP",
    "name" : "Cheniere Energy Partners LP",
    "price" : 27.12,
    "change" : 0.26,
    "high" : 27.27,
    "low" : 26.45,
    "high52" : 31.49,
    "low52" : 19.22
  },
  "LNG" : 
  {
    "ticker" : "LNG",
    "name" : "Cheniere Energy, Inc.",
    "price" : 45.29,
    "change" : 0.29,
    "high" : 45.82,
    "low" : 43.2,
    "high52" : 56.4,
    "low52" : 22.8
  },
  "CVR" : 
  {
    "ticker" : "CVR",
    "name" : "Chicago Rivet & Machine Co.",
    "price" : 27.2,
    "change" : -0.19,
    "high" : 27.46,
    "low" : 26.87,
    "high52" : 29.59,
    "low52" : 22
  },
  "CPHI" : 
  {
    "ticker" : "CPHI",
    "name" : "China Pharma Holdings, Inc.",
    "price" : 0.24,
    "change" : 0.01,
    "high" : 0.25,
    "low" : 0.22,
    "high52" : 0.35,
    "low52" : 0.12
  },
  "CKX" : 
  {
    "ticker" : "CKX",
    "name" : "CKX Lands Inc",
    "price" : 10.3,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 12.68,
    "low52" : 9.05
  },
  "GLV" : 
  {
    "ticker" : "GLV",
    "name" : "Clough Global Dividend and Income Fund",
    "price" : 12.17,
    "change" : 0.06,
    "high" : 12.2,
    "low" : 12.05,
    "high52" : 13.8,
    "low52" : 10.61
  },
  "GLQ" : 
  {
    "ticker" : "GLQ",
    "name" : "Clough Global Equity Fund",
    "price" : 11.58,
    "change" : 0.06,
    "high" : 11.6,
    "low" : 11.45,
    "high52" : 13.54,
    "low52" : 10.05
  },
  "GLO" : 
  {
    "ticker" : "GLO",
    "name" : "Clough Global Opportunities Fund",
    "price" : 9.82,
    "change" : 0.04,
    "high" : 9.84,
    "low" : 9.73,
    "high52" : 11.64,
    "low52" : 8.67
  },
  "MOC" : 
  {
    "ticker" : "MOC",
    "name" : "Command Security Corporation",
    "price" : 2.67,
    "change" : 0.03,
    "high" : 2.69,
    "low" : 2.61,
    "high52" : 5.73,
    "low52" : 1.73
  },
  "CIX" : 
  {
    "ticker" : "CIX",
    "name" : "CompX International Inc.",
    "price" : 12.2,
    "change" : 0.01,
    "high" : 12.2,
    "low" : 12.08,
    "high52" : 15.99,
    "low52" : 8.46
  },
  "LODE" : 
  {
    "ticker" : "LODE",
    "name" : "Comstock Mining Inc",
    "price" : 0.38,
    "change" : 0,
    "high" : 0.38,
    "low" : 0.37,
    "high52" : 0.7,
    "low52" : 0.33
  },
  "CTO" : 
  {
    "ticker" : "CTO",
    "name" : "Consolidated-Tomoka Land Co.",
    "price" : 50.37,
    "change" : -0.07,
    "high" : 50.65,
    "low" : 50.37,
    "high52" : 60.08,
    "low52" : 42.53
  },
  "MCF" : 
  {
    "ticker" : "MCF",
    "name" : "Contango Oil & Gas Company",
    "price" : 9.94,
    "change" : 0.02,
    "high" : 9.98,
    "low" : 9.55,
    "high52" : 14.14,
    "low52" : 3.68
  },
  "CUO" : 
  {
    "ticker" : "CUO",
    "name" : "Continental Materials Corporation",
    "price" : 25.05,
    "change" : -0.29,
    "high" : 25.34,
    "low" : 24.15,
    "high52" : 26.73,
    "low52" : 10.3
  },
  "CMT" : 
  {
    "ticker" : "CMT",
    "name" : "Core Molding Technologies, Inc.",
    "price" : 14.87,
    "change" : -0.36,
    "high" : 15.2,
    "low" : 14.8,
    "high52" : 22,
    "low52" : 9.23
  },
  "CVRS" : 
  {
    "ticker" : "CVRS",
    "name" : "Corindus Vascular Robotics Inc",
    "price" : 1.28,
    "change" : 0.08,
    "high" : 1.3,
    "low" : 1.19,
    "high52" : 4.31,
    "low52" : 0.73
  },
  "CRMD" : 
  {
    "ticker" : "CRMD",
    "name" : "CorMedix Inc.",
    "price" : 1.86,
    "change" : 0.08,
    "high" : 1.87,
    "low" : 1.78,
    "high52" : 4.54,
    "low52" : 1.15
  },
  "CRF" : 
  {
    "ticker" : "CRF",
    "name" : "Cornerstone Total Return Fund Inc",
    "price" : 16.2,
    "change" : -0.09,
    "high" : 16.26,
    "low" : 16.03,
    "high52" : 19.09,
    "low52" : 12.12
  },
  "CLM" : 
  {
    "ticker" : "CLM",
    "name" : "Cornerstone Strategic Value Fund Inc.",
    "price" : 16.46,
    "change" : -0.27,
    "high" : 16.75,
    "low" : 16.22,
    "high52" : 18.48,
    "low52" : 11.51
  },
  "CVU" : 
  {
    "ticker" : "CVU",
    "name" : "CPI Aerostructures, Inc.",
    "price" : 6.79,
    "change" : -0.09,
    "high" : 6.96,
    "low" : 6.63,
    "high52" : 9.9,
    "low52" : 4.35
  },
  "CIK" : 
  {
    "ticker" : "CIK",
    "name" : "Credit Suisse AM Inc Fund Inc.",
    "price" : 3.11,
    "change" : 0.01,
    "high" : 3.12,
    "low" : 3.09,
    "high52" : 3.32,
    "low52" : 2.55
  },
  "DHY" : 
  {
    "ticker" : "DHY",
    "name" : "Credit Suisse High Yield Bond Fund (ETF)",
    "price" : 2.58,
    "change" : 0,
    "high" : 2.62,
    "low" : 2.51,
    "high52" : 2.72,
    "low52" : 1.94
  },
  "CRHM" : 
  {
    "ticker" : "CRHM",
    "name" : "CRH Medical Corp",
    "price" : 3.77,
    "change" : 0,
    "high" : 3.76,
    "low" : 3.76,
    "high52" : 4.2,
    "low52" : 2.5
  },
  "CRVP" : 
  {
    "ticker" : "CRVP",
    "name" : "Crystal Rock Holdings Inc",
    "price" : 0.77,
    "change" : -0.01,
    "high" : 0.78,
    "low" : 0.75,
    "high52" : 1,
    "low52" : 0.44
  },
  "DXR" : 
  {
    "ticker" : "DXR",
    "name" : "Daxor Corporation",
    "price" : 8.7,
    "change" : -0.19,
    "high" : 8.7,
    "low" : 8.7,
    "high52" : 8.93,
    "low52" : 6.85
  },
  "VCF" : 
  {
    "ticker" : "VCF",
    "name" : "Delaware Investments Colorado Municipal Income Fund, Inc",
    "price" : 15.16,
    "change" : -0.05,
    "high" : 15.25,
    "low" : 15.16,
    "high52" : 16.42,
    "low52" : 13.49
  },
  "VFL" : 
  {
    "ticker" : "VFL",
    "name" : "Delaware Investments Natnl Mncpl Incm Fd",
    "price" : 14.08,
    "change" : -0.03,
    "high" : 14.11,
    "low" : 14.03,
    "high52" : 14.99,
    "low52" : 12.58
  },
  "VMM" : 
  {
    "ticker" : "VMM",
    "name" : "Delaware Invstmt Mnst Mnpl Inm Fd II Inc",
    "price" : 14.43,
    "change" : -0.17,
    "high" : 14.55,
    "low" : 14.31,
    "high52" : 15.7,
    "low52" : 12.95
  },
  "DLA" : 
  {
    "ticker" : "DLA",
    "name" : "Delta Apparel, Inc.",
    "price" : 16.25,
    "change" : -0.32,
    "high" : 17.11,
    "low" : 16.18,
    "high52" : 25.52,
    "low52" : 11.61
  },
  "DNN" : 
  {
    "ticker" : "DNN",
    "name" : "Denison Mines Corp",
    "price" : 0.51,
    "change" : 0,
    "high" : 0.53,
    "low" : 0.51,
    "high52" : 0.67,
    "low52" : 0.35
  },
  "DGSE" : 
  {
    "ticker" : "DGSE",
    "name" : "DGSE Companies, Inc.",
    "price" : 0.88,
    "change" : 0.01,
    "high" : 0.88,
    "low" : 0.88,
    "high52" : 1.15,
    "low52" : 0.25
  },
  "DPW" : 
  {
    "ticker" : "DPW",
    "name" : "Digital Power Corporation",
    "price" : 0.78,
    "change" : 0.03,
    "high" : 0.83,
    "low" : 0.73,
    "high52" : 1.4,
    "low52" : 0.35
  },
  "DSS" : 
  {
    "ticker" : "DSS",
    "name" : "Document Security Systems, Inc.",
    "price" : 0.7,
    "change" : 0,
    "high" : 0.73,
    "low" : 0.67,
    "high52" : 1.2,
    "low52" : 0.16
  },
  "DMF" : 
  {
    "ticker" : "DMF",
    "name" : "Dreyfus Municipal Income, Inc.",
    "price" : 9.61,
    "change" : -0.02,
    "high" : 9.81,
    "low" : 9.49,
    "high52" : 10.15,
    "low52" : 8.97
  },
  "GRF" : 
  {
    "ticker" : "GRF",
    "name" : "Eagle Capital Growth Fund, Inc.",
    "price" : 7.96,
    "change" : -0.17,
    "high" : 8.07,
    "low" : 7.9,
    "high52" : 10.2,
    "low52" : 6.41
  },
  "ESTE" : 
  {
    "ticker" : "ESTE",
    "name" : "Earthstone Energy Inc",
    "price" : 9.6,
    "change" : 0.01,
    "high" : 9.7,
    "low" : 9.45,
    "high52" : 18.5,
    "low52" : 9.2
  },
  "EVM" : 
  {
    "ticker" : "EVM",
    "name" : "Eaton Vance California Municipal Bond Fd",
    "price" : 13.66,
    "change" : 0.02,
    "high" : 13.77,
    "low" : 13.65,
    "high52" : 14.23,
    "low52" : 11.43
  },
  "EIA" : 
  {
    "ticker" : "EIA",
    "name" : "Eaton Vance California Municpl Bnd Fd II",
    "price" : 13,
    "change" : -0.04,
    "high" : 13.54,
    "low" : 12.99,
    "high52" : 14.27,
    "low52" : 12.29
  },
  "CEV" : 
  {
    "ticker" : "CEV",
    "name" : "Eaton Vance California Mun. Income Trust",
    "price" : 13.9,
    "change" : -0.11,
    "high" : 14.13,
    "low" : 13.82,
    "high52" : 14.84,
    "low52" : 12.62
  },
  "EVV" : 
  {
    "ticker" : "EVV",
    "name" : "Eaton Vance Ltd Duration Income Fund",
    "price" : 13.51,
    "change" : -0.05,
    "high" : 13.52,
    "low" : 13.41,
    "high52" : 13.99,
    "low52" : 11.63
  },
  "MAB" : 
  {
    "ticker" : "MAB",
    "name" : "Eaton Vance Massachusetts Municipal Bond Fund of Beneficial Interest, $.01 par value",
    "price" : 15.57,
    "change" : 0.27,
    "high" : 15.57,
    "low" : 15.57,
    "high52" : 16.1,
    "low52" : 13.4
  },
  "MMV" : 
  {
    "ticker" : "MMV",
    "name" : "Eaton Vance Massachusetts Municipal Income Trust Shares of Beneficial Interest",
    "price" : 14.84,
    "change" : -0.01,
    "high" : 15.12,
    "low" : 14.73,
    "high52" : 15.82,
    "low52" : 13.3
  },
  "MIW" : 
  {
    "ticker" : "MIW",
    "name" : "Eaton Vance Michigan Municipal Bond Fund",
    "price" : 15.03,
    "change" : -0.02,
    "high" : 15.2,
    "low" : 15.03,
    "high52" : 16.49,
    "low52" : 13
  },
  "EMI" : 
  {
    "ticker" : "EMI",
    "name" : "Eaton Vance Michigan Municipal Income Trust Shares of Beneficial Interest",
    "price" : 14.07,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 14.68,
    "low52" : 12.28
  },
  "EIM" : 
  {
    "ticker" : "EIM",
    "name" : "Eaton Vance Municipal Bond Fund",
    "price" : 13.56,
    "change" : -0.04,
    "high" : 13.59,
    "low" : 13.5,
    "high52" : 14.48,
    "low52" : 12.33
  },
  "EIV" : 
  {
    "ticker" : "EIV",
    "name" : "Eaton Vance Municipal Bond Fund II of Beneficial Interest, $.01 Par Value",
    "price" : 13.55,
    "change" : -0.03,
    "high" : 13.59,
    "low" : 13.5,
    "high52" : 14.98,
    "low52" : 12.32
  },
  "EMJ" : 
  {
    "ticker" : "EMJ",
    "name" : "Eaton Vance New Jersey Municipal Bond Fund Common Shres of Beneficial Interest, $.01 par value",
    "price" : 15.09,
    "change" : -0.03,
    "high" : 15.18,
    "low" : 14.95,
    "high52" : 16.05,
    "low52" : 12.87
  },
  "EVJ" : 
  {
    "ticker" : "EVJ",
    "name" : "Eaton Vance New Jersey Municipal Incm Tr",
    "price" : 13.86,
    "change" : 0.01,
    "high" : 13.88,
    "low" : 13.48,
    "high52" : 14.85,
    "low52" : 11.9
  },
  "ENX" : 
  {
    "ticker" : "ENX",
    "name" : "Eaton Vance New York Municipal Bond Fund",
    "price" : 14.19,
    "change" : 0.01,
    "high" : 14.21,
    "low" : 14.1,
    "high52" : 14.65,
    "low52" : 12.28
  },
  "NYH" : 
  {
    "ticker" : "NYH",
    "name" : "Eaton Vance New York Municipal Bond Fund II of Beneficial Interest, $.01 par value",
    "price" : 13.7,
    "change" : -0.08,
    "high" : 13.76,
    "low" : 13.62,
    "high52" : 14.5,
    "low52" : 11.48
  },
  "EVY" : 
  {
    "ticker" : "EVY",
    "name" : "Eaton Vance New York Muni. Incm. Trst Fd",
    "price" : 15.3,
    "change" : 0.25,
    "high" : 15.34,
    "low" : 15.19,
    "high52" : 15.64,
    "low52" : 13.09
  },
  "EIO" : 
  {
    "ticker" : "EIO",
    "name" : "Eaton Vance Ohio Municipal Bond Fund Common Shared of Befeficial Interest, $.01 par value",
    "price" : 14.68,
    "change" : -0.17,
    "high" : 14.79,
    "low" : 14.68,
    "high52" : 16.99,
    "low52" : 12.16
  },
  "EVO" : 
  {
    "ticker" : "EVO",
    "name" : "Eaton Vance Ohio Municipal Income Trust",
    "price" : 15.24,
    "change" : -0.26,
    "high" : 15.27,
    "low" : 14.92,
    "high52" : 16.39,
    "low52" : 13.12
  },
  "EIP" : 
  {
    "ticker" : "EIP",
    "name" : "Eaton Vance Pennsylvania Municipal Bond",
    "price" : 14.2,
    "change" : -0.57,
    "high" : 14.39,
    "low" : 14.2,
    "high52" : 15.12,
    "low52" : 12.13
  },
  "EVP" : 
  {
    "ticker" : "EVP",
    "name" : "Eaton Vance Pennsylvania Municipal",
    "price" : 13.29,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 13.74,
    "low52" : 11.58
  },
  "ELMD" : 
  {
    "ticker" : "ELMD",
    "name" : "Electromed, Inc.",
    "price" : 4.84,
    "change" : 0.25,
    "high" : 5.01,
    "low" : 4.3,
    "high52" : 6.26,
    "low52" : 1.55
  },
  "ETAK" : 
  {
    "ticker" : "ETAK",
    "name" : "Elephant Talk Communications Corp",
    "price" : 0.17,
    "change" : -0.01,
    "high" : 0.17,
    "low" : 0.16,
    "high52" : 0.63,
    "low52" : 0.09
  },
  "ELLO" : 
  {
    "ticker" : "ELLO",
    "name" : "Ellomay Capital Ltd.",
    "price" : 9.39,
    "change" : 0.06,
    "high" : 9.39,
    "low" : 9.39,
    "high52" : 9.94,
    "low52" : 7.03
  },
  "ECF" : 
  {
    "ticker" : "ECF",
    "name" : "Ellsworth Growth and Income Fund Ltd",
    "price" : 8.18,
    "change" : -0.04,
    "high" : 8.22,
    "low" : 8.12,
    "high52" : 8.65,
    "low52" : 6.61
  },
  "EMAN" : 
  {
    "ticker" : "EMAN",
    "name" : "eMagin Corporation",
    "price" : 2.46,
    "change" : 0.06,
    "high" : 2.47,
    "low" : 2.32,
    "high52" : 3.3,
    "low52" : 1.26
  },
  "MSN" : 
  {
    "ticker" : "MSN",
    "name" : "Emerson Radio Corp",
    "price" : 0.85,
    "change" : 0.01,
    "high" : 0.87,
    "low" : 0.82,
    "high52" : 1.3,
    "low52" : 0.55
  },
  "UUUU" : 
  {
    "ticker" : "UUUU",
    "name" : "Energy Fuels Inc Ordinary Shares (Canada)",
    "price" : 2.29,
    "change" : -0.01,
    "high" : 2.33,
    "low" : 2.26,
    "high52" : 3.5,
    "low52" : 1.8
  },
  "ENRJ" : 
  {
    "ticker" : "ENRJ",
    "name" : "EnerJex Resources Inc",
    "price" : 0.43,
    "change" : 0,
    "high" : 0.5,
    "low" : 0.4,
    "high52" : 0.97,
    "low52" : 0.17
  },
  "ENRJ^" : 
  {
    "ticker" : "ENRJ^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ENSV" : 
  {
    "ticker" : "ENSV",
    "name" : "Enservco Corp",
    "price" : 0.62,
    "change" : 0.04,
    "high" : 0.64,
    "low" : 0.6,
    "high52" : 0.95,
    "low52" : 0.27
  },
  "ESNC" : 
  {
    "ticker" : "ESNC",
    "name" : "EnSync Inc",
    "price" : 0.83,
    "change" : 0.05,
    "high" : 1,
    "low" : 0.8,
    "high52" : 1,
    "low52" : 0.13
  },
  "EGI" : 
  {
    "ticker" : "EGI",
    "name" : "Entree Gold Inc",
    "price" : 0.29,
    "change" : -0.01,
    "high" : 0.29,
    "low" : 0.29,
    "high52" : 0.4,
    "low52" : 0.17
  },
  "EVI" : 
  {
    "ticker" : "EVI",
    "name" : "Envirostar Inc",
    "price" : 6.48,
    "change" : 0.07,
    "high" : 6.78,
    "low" : 6.29,
    "high52" : 7,
    "low52" : 3
  },
  "ERB" : 
  {
    "ticker" : "ERB",
    "name" : "ERBA Diagnostics Inc",
    "price" : 0.49,
    "change" : -0.04,
    "high" : 0.52,
    "low" : 0.49,
    "high52" : 2.22,
    "low52" : 0.48
  },
  "ERN" : 
  {
    "ticker" : "ERN",
    "name" : "Erin Energy Corp",
    "price" : 2.33,
    "change" : 0.04,
    "high" : 2.35,
    "low" : 2.24,
    "high52" : 4.78,
    "low52" : 1.12
  },
  "ESP" : 
  {
    "ticker" : "ESP",
    "name" : "Espey Manufacturing & Electronics Corp.",
    "price" : 26.09,
    "change" : 0.44,
    "high" : 26.1,
    "low" : 25.55,
    "high52" : 27.17,
    "low52" : 21.93
  },
  "EMXX" : 
  {
    "ticker" : "EMXX",
    "name" : "Eurasian Minerals Inc (Canada)",
    "price" : 1.08,
    "change" : 0.02,
    "high" : 1.1,
    "low" : 1.02,
    "high52" : 1.4,
    "low52" : 0.35
  },
  "EVBN" : 
  {
    "ticker" : "EVBN",
    "name" : "Evans Bancorp Inc.",
    "price" : 27.46,
    "change" : 0.16,
    "high" : 27.46,
    "low" : 27,
    "high52" : 27.87,
    "low52" : 22.85
  },
  "EPM" : 
  {
    "ticker" : "EPM",
    "name" : "Evolution Petroleum Corp",
    "price" : 6,
    "change" : 0.1,
    "high" : 6.02,
    "low" : 5.9,
    "high52" : 7.54,
    "low52" : 3.6
  },
  "EPM^A" : 
  {
    "ticker" : "EPM^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "XRA" : 
  {
    "ticker" : "XRA",
    "name" : "Exeter Resource Corp",
    "price" : 1.21,
    "change" : 0.01,
    "high" : 1.21,
    "low" : 1.17,
    "high52" : 1.48,
    "low52" : 0.29
  },
  "FPP" : 
  {
    "ticker" : "FPP",
    "name" : "Fieldpoint Petroleum Corporation",
    "price" : 0.62,
    "change" : 0.01,
    "high" : 0.62,
    "low" : 0.59,
    "high52" : 1.64,
    "low52" : 0.28
  },
  "FPP.WS" : 
  {
    "ticker" : "FPP.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FEN" : 
  {
    "ticker" : "FEN",
    "name" : "First Trust Energy Income & Growth Fund",
    "price" : 26.14,
    "change" : 0.28,
    "high" : 26.14,
    "low" : 25.54,
    "high52" : 28.74,
    "low52" : 15.67
  },
  "BDL" : 
  {
    "ticker" : "BDL",
    "name" : "Flanigan's Enterprises, Inc.",
    "price" : 23.8,
    "change" : 0.13,
    "high" : 23.88,
    "low" : 23.18,
    "high52" : 28.25,
    "low52" : 17.03
  },
  "FSI" : 
  {
    "ticker" : "FSI",
    "name" : "Flexible Solutions International, Inc.",
    "price" : 2.12,
    "change" : -0.01,
    "high" : 2.24,
    "low" : 2.11,
    "high52" : 2.41,
    "low52" : 0.66
  },
  "FTF" : 
  {
    "ticker" : "FTF",
    "name" : "Franklin Limited Duration Income Trust of Beneficial Interest",
    "price" : 12,
    "change" : 0.01,
    "high" : 12,
    "low" : 11.9,
    "high52" : 12.17,
    "low52" : 10.11
  },
  "FSP" : 
  {
    "ticker" : "FSP",
    "name" : "Franklin Street Properties Corp.",
    "price" : 12.47,
    "change" : 0.17,
    "high" : 12.49,
    "low" : 12.13,
    "high52" : 13.18,
    "low52" : 8.67
  },
  "FRD" : 
  {
    "ticker" : "FRD",
    "name" : "Friedman Industries",
    "price" : 5.4,
    "change" : 0,
    "high" : 5.44,
    "low" : 5.36,
    "high52" : 6.28,
    "low52" : 4.35
  },
  "GGN" : 
  {
    "ticker" : "GGN",
    "name" : "GAMCO Global Gold Ntrl Rsrcs & Incm Trst",
    "price" : 6.43,
    "change" : -0.04,
    "high" : 6.48,
    "low" : 6.4,
    "high52" : 7.14,
    "low52" : 3.62
  },
  "GGN^B" : 
  {
    "ticker" : "GGN^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EGAS" : 
  {
    "ticker" : "EGAS",
    "name" : "Gas Natural Inc",
    "price" : 7.57,
    "change" : -0.02,
    "high" : 7.68,
    "low" : 7.47,
    "high52" : 9.44,
    "low52" : 6.5
  },
  "GST" : 
  {
    "ticker" : "GST",
    "name" : "Gastar Exploration Inc",
    "price" : 1.02,
    "change" : 0.01,
    "high" : 1.03,
    "low" : 1,
    "high52" : 2.21,
    "low52" : 0.57
  },
  "GST^A" : 
  {
    "ticker" : "GST^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GST^B" : 
  {
    "ticker" : "GST^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JOB" : 
  {
    "ticker" : "JOB",
    "name" : "GEE Group Inc",
    "price" : 5.85,
    "change" : 0.2,
    "high" : 5.85,
    "low" : 5.52,
    "high52" : 7.7,
    "low52" : 3.56
  },
  "GMO" : 
  {
    "ticker" : "GMO",
    "name" : "General Moly, Inc.",
    "price" : 0.3,
    "change" : 0.01,
    "high" : 0.31,
    "low" : 0.29,
    "high52" : 0.49,
    "low52" : 0.15
  },
  "GIG" : 
  {
    "ticker" : "GIG",
    "name" : "GigPeak Inc",
    "price" : 2.22,
    "change" : 0.02,
    "high" : 2.26,
    "low" : 2.11,
    "high52" : 3.42,
    "low52" : 1.63
  },
  "GSB" : 
  {
    "ticker" : "GSB",
    "name" : "GlobalSCAPE, Inc.",
    "price" : 3.6,
    "change" : 0.01,
    "high" : 3.64,
    "low" : 3.5,
    "high52" : 4.33,
    "low52" : 3.13
  },
  "GSAT" : 
  {
    "ticker" : "GSAT",
    "name" : "Globalstar, Inc.",
    "price" : 1.48,
    "change" : 0.08,
    "high" : 1.5,
    "low" : 1.31,
    "high52" : 3,
    "low52" : 0.63
  },
  "GLOW" : 
  {
    "ticker" : "GLOW",
    "name" : "Glowpoint, Inc.",
    "price" : 0.25,
    "change" : -0.02,
    "high" : 0.28,
    "low" : 0.25,
    "high52" : 0.98,
    "low52" : 0.23
  },
  "GORO" : 
  {
    "ticker" : "GORO",
    "name" : "Gold Resource Corporation",
    "price" : 6.33,
    "change" : 0.53,
    "high" : 6.38,
    "low" : 5.55,
    "high52" : 6.88,
    "low52" : 1.14
  },
  "GSV" : 
  {
    "ticker" : "GSV",
    "name" : "Gold Standard Ventures Corp",
    "price" : 2.46,
    "change" : -0.06,
    "high" : 2.5,
    "low" : 2.38,
    "high52" : 3.2,
    "low52" : 0.35
  },
  "AUMN" : 
  {
    "ticker" : "AUMN",
    "name" : "Golden Minerals Co",
    "price" : 0.8,
    "change" : -0.01,
    "high" : 0.81,
    "low" : 0.76,
    "high52" : 1.16,
    "low52" : 0.13
  },
  "GSS" : 
  {
    "ticker" : "GSS",
    "name" : "Golden Star Resources Ltd. (USA)",
    "price" : 0.75,
    "change" : 0.01,
    "high" : 0.75,
    "low" : 0.7,
    "high52" : 1.13,
    "low52" : 0.14
  },
  "GV" : 
  {
    "ticker" : "GV",
    "name" : "Goldfield Corp",
    "price" : 2.76,
    "change" : 0.05,
    "high" : 2.82,
    "low" : 2.65,
    "high52" : 4,
    "low52" : 1.13
  },
  "GRC" : 
  {
    "ticker" : "GRC",
    "name" : "Gorman-Rupp Co",
    "price" : 25.96,
    "change" : 0.38,
    "high" : 26.09,
    "low" : 25.46,
    "high52" : 32.6,
    "low52" : 21.09
  },
  "GTE" : 
  {
    "ticker" : "GTE",
    "name" : "Gran Tierra Energy Inc.",
    "price" : 2.92,
    "change" : 0.02,
    "high" : 2.95,
    "low" : 2.84,
    "high52" : 3.49,
    "low52" : 1.79
  },
  "GPL" : 
  {
    "ticker" : "GPL",
    "name" : "Great Panther Silver Ltd",
    "price" : 1.37,
    "change" : 0.05,
    "high" : 1.37,
    "low" : 1.26,
    "high52" : 2.25,
    "low52" : 0.37
  },
  "SIM" : 
  {
    "ticker" : "SIM",
    "name" : "Grupo Simec SAB de CV (ADR)",
    "price" : 9.17,
    "change" : -0.07,
    "high" : 9.32,
    "low" : 9.09,
    "high52" : 10.26,
    "low52" : 5.93
  },
  "GVP" : 
  {
    "ticker" : "GVP",
    "name" : "GSE Systems, Inc.",
    "price" : 2.7,
    "change" : 0,
    "high" : 2.79,
    "low" : 2.7,
    "high52" : 3.08,
    "low52" : 1.31
  },
  "HCHC" : 
  {
    "ticker" : "HCHC",
    "name" : "HC2 Holdings Inc",
    "price" : 4.58,
    "change" : 0.07,
    "high" : 4.65,
    "low" : 4.47,
    "high52" : 8.7,
    "low52" : 3.25
  },
  "HEB" : 
  {
    "ticker" : "HEB",
    "name" : "Hemispherx BioPharma, Inc",
    "price" : 1.38,
    "change" : 0,
    "high" : 1.39,
    "low" : 1.34,
    "high52" : 2.64,
    "low52" : 0.72
  },
  "HLM^" : 
  {
    "ticker" : "HLM^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HMG" : 
  {
    "ticker" : "HMG",
    "name" : "HMG/Courtland Properties",
    "price" : 10.7,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 14.57,
    "low52" : 8.44
  },
  "HH" : 
  {
    "ticker" : "HH",
    "name" : "Hooper Holmes, Inc.",
    "price" : 1.59,
    "change" : 0,
    "high" : 1.64,
    "low" : 1.53,
    "high52" : 3.45,
    "low52" : 0.79
  },
  "HUSA" : 
  {
    "ticker" : "HUSA",
    "name" : "Houston American Energy Corporation",
    "price" : 0.2,
    "change" : 0,
    "high" : 0.21,
    "low" : 0.2,
    "high52" : 0.43,
    "low52" : 0.15
  },
  "IBIO" : 
  {
    "ticker" : "IBIO",
    "name" : "Ibio Inc",
    "price" : 0.58,
    "change" : -0.01,
    "high" : 0.58,
    "low" : 0.56,
    "high52" : 0.8,
    "low52" : 0.45
  },
  "IBO" : 
  {
    "ticker" : "IBO",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "IDI" : 
  {
    "ticker" : "IDI",
    "name" : "IDI, Inc.",
    "price" : 5.9,
    "change" : 0.3,
    "high" : 5.94,
    "low" : 5.43,
    "high52" : 10.71,
    "low52" : 3.78
  },
  "IEC" : 
  {
    "ticker" : "IEC",
    "name" : "IEC Electronics Corp",
    "price" : 4.95,
    "change" : -0.01,
    "high" : 5.01,
    "low" : 4.76,
    "high52" : 5.64,
    "low52" : 2.59
  },
  "IMUC" : 
  {
    "ticker" : "IMUC",
    "name" : "ImmunoCellular Therapeutics Ltd",
    "price" : 0.12,
    "change" : 0,
    "high" : 0.13,
    "low" : 0.11,
    "high52" : 0.59,
    "low52" : 0.11
  },
  "IMUC.WS" : 
  {
    "ticker" : "IMUC.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "IMH" : 
  {
    "ticker" : "IMH",
    "name" : "IMPAC Mortgage Holdings, Inc",
    "price" : 15.4,
    "change" : 0.05,
    "high" : 15.76,
    "low" : 15.33,
    "high52" : 24.22,
    "low52" : 11.51
  },
  "IMO" : 
  {
    "ticker" : "IMO",
    "name" : "Imperial Oil Limited (USA)",
    "price" : 30.48,
    "change" : -0.11,
    "high" : 30.76,
    "low" : 30.07,
    "high52" : 35.48,
    "low52" : 25.55
  },
  "IOT" : 
  {
    "ticker" : "IOT",
    "name" : "Income Opportunity Realty Investors Inc",
    "price" : 7.5,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 8.7,
    "low52" : 5.85
  },
  "IRT" : 
  {
    "ticker" : "IRT",
    "name" : "Independence Realty Trust Inc",
    "price" : 9.93,
    "change" : 0.28,
    "high" : 9.97,
    "low" : 9.5,
    "high52" : 10.35,
    "low52" : 5.97
  },
  "IGC" : 
  {
    "ticker" : "IGC",
    "name" : "India Globalization Capital, Inc.",
    "price" : 0.46,
    "change" : -0.02,
    "high" : 0.48,
    "low" : 0.44,
    "high52" : 0.83,
    "low52" : 0.14
  },
  "INFU" : 
  {
    "ticker" : "INFU",
    "name" : "InfuSystem Holdings Inc",
    "price" : 2.89,
    "change" : 0.01,
    "high" : 2.91,
    "low" : 2.83,
    "high52" : 3.75,
    "low52" : 2.34
  },
  "IHT" : 
  {
    "ticker" : "IHT",
    "name" : "InnSuites Hospitality Trust",
    "price" : 2.24,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 3.09,
    "low52" : 2.08
  },
  "NSPR" : 
  {
    "ticker" : "NSPR",
    "name" : "InspireMD Inc",
    "price" : 0.12,
    "change" : -0.01,
    "high" : 0.13,
    "low" : 0.12,
    "high52" : 2.3,
    "low52" : 0.12
  },
  "NSPR.WS" : 
  {
    "ticker" : "NSPR.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "IFMI" : 
  {
    "ticker" : "IFMI",
    "name" : "Institutional Financial Markets Inc",
    "price" : 1.23,
    "change" : 0.05,
    "high" : 1.35,
    "low" : 1.23,
    "high52" : 1.67,
    "low52" : 0.65
  },
  "IDN" : 
  {
    "ticker" : "IDN",
    "name" : "Intellicheck Mobilisa, Inc.",
    "price" : 1.6,
    "change" : -0.02,
    "high" : 1.65,
    "low" : 1.56,
    "high52" : 2.2,
    "low52" : 0.75
  },
  "INS" : 
  {
    "ticker" : "INS",
    "name" : "Intelligent Systems Corporation",
    "price" : 3.63,
    "change" : 0.13,
    "high" : 3.64,
    "low" : 3.5,
    "high52" : 4.05,
    "low52" : 2.44
  },
  "THM" : 
  {
    "ticker" : "THM",
    "name" : "International Tower Hill Mines Ltd",
    "price" : 0.84,
    "change" : -0.02,
    "high" : 0.85,
    "low" : 0.81,
    "high52" : 1.4,
    "low52" : 0.18
  },
  "INTT" : 
  {
    "ticker" : "INTT",
    "name" : "inTEST Corporation",
    "price" : 3.75,
    "change" : -0.05,
    "high" : 3.84,
    "low" : 3.72,
    "high52" : 4.69,
    "low52" : 3.43
  },
  "INUV" : 
  {
    "ticker" : "INUV",
    "name" : "Inuvo Inc",
    "price" : 1.23,
    "change" : 0.03,
    "high" : 1.23,
    "low" : 1.2,
    "high52" : 3.25,
    "low52" : 1.05
  },
  "VKI" : 
  {
    "ticker" : "VKI",
    "name" : "Invesco Advantage Municipal Income Tr II",
    "price" : 12.39,
    "change" : -0.06,
    "high" : 12.5,
    "low" : 12.35,
    "high52" : 13.57,
    "low52" : 10.99
  },
  "ISR" : 
  {
    "ticker" : "ISR",
    "name" : "IsoRay, Inc.",
    "price" : 0.76,
    "change" : -0.02,
    "high" : 0.8,
    "low" : 0.75,
    "high52" : 1.65,
    "low52" : 0.55
  },
  "ISDR" : 
  {
    "ticker" : "ISDR",
    "name" : "Issuer Direct Corp",
    "price" : 7.28,
    "change" : -0.16,
    "high" : 7.37,
    "low" : 7.25,
    "high52" : 10.5,
    "low52" : 4.88
  },
  "JRJR" : 
  {
    "ticker" : "JRJR",
    "name" : "JRjr33 Inc",
    "price" : 1.04,
    "change" : -0.02,
    "high" : 1.06,
    "low" : 0.97,
    "high52" : 2.99,
    "low52" : 0.67
  },
  "KIQ" : 
  {
    "ticker" : "KIQ",
    "name" : "Kelso Technologies Inc Ordinary Shares",
    "price" : 1.13,
    "change" : 0,
    "high" : 1.14,
    "low" : 1.12,
    "high52" : 1.85,
    "low52" : 0.75
  },
  "KLDX" : 
  {
    "ticker" : "KLDX",
    "name" : "Klondex Mines Ltd",
    "price" : 5.59,
    "change" : 0.22,
    "high" : 5.77,
    "low" : 5.15,
    "high52" : 5.94,
    "low52" : 1.76
  },
  "LTS" : 
  {
    "ticker" : "LTS",
    "name" : "Ladenburg Thalmann Financial Services",
    "price" : 2.28,
    "change" : 0.05,
    "high" : 2.28,
    "low" : 2.18,
    "high52" : 3.28,
    "low52" : 1.8
  },
  "LTS^A" : 
  {
    "ticker" : "LTS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LAQ" : 
  {
    "ticker" : "LAQ",
    "name" : "Aberdeen Latin America Equity Fund, Inc.",
    "price" : 21.25,
    "change" : -0.22,
    "high" : 21.25,
    "low" : 20.97,
    "high52" : 22.7,
    "low52" : 12.9
  },
  "LGL" : 
  {
    "ticker" : "LGL",
    "name" : "LGL Group Inc",
    "price" : 4.1,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 4.36,
    "low52" : 2.86
  },
  "LBY" : 
  {
    "ticker" : "LBY",
    "name" : "Libbey Inc.",
    "price" : 16.97,
    "change" : -0.14,
    "high" : 17.48,
    "low" : 16.87,
    "high52" : 35.75,
    "low52" : 14.75
  },
  "LIQT" : 
  {
    "ticker" : "LIQT",
    "name" : "LiqTech International Inc",
    "price" : 0.8,
    "change" : 0.04,
    "high" : 0.84,
    "low" : 0.76,
    "high52" : 1.52,
    "low52" : 0.55
  },
  "LEI" : 
  {
    "ticker" : "LEI",
    "name" : "Lucas Energy, Inc.",
    "price" : 3.76,
    "change" : -0.02,
    "high" : 3.84,
    "low" : 3.56,
    "high52" : 10.65,
    "low52" : 1.57
  },
  "MCZ" : 
  {
    "ticker" : "MCZ",
    "name" : "Mad Catz Interactive, Inc. (USA)",
    "price" : 0.2,
    "change" : 0.01,
    "high" : 0.21,
    "low" : 0.2,
    "high52" : 0.75,
    "low52" : 0.16
  },
  "MAG" : 
  {
    "ticker" : "MAG",
    "name" : "Magnetek Inc",
    "price" : 50.06,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 50.93,
    "low52" : 25.58
  },
  "MJCO" : 
  {
    "ticker" : "MJCO",
    "name" : "Majesco",
    "price" : 5.35,
    "change" : -0.01,
    "high" : 5.36,
    "low" : 5.21,
    "high52" : 6.74,
    "low52" : 4.21
  },
  "MSTX" : 
  {
    "ticker" : "MSTX",
    "name" : "Mast Therapeutics Inc",
    "price" : 0.59,
    "change" : -0.02,
    "high" : 0.62,
    "low" : 0.54,
    "high52" : 0.71,
    "low52" : 0.21
  },
  "MHH" : 
  {
    "ticker" : "MHH",
    "name" : "Mastech Holdings, Inc.",
    "price" : 7.54,
    "change" : -0.01,
    "high" : 7.55,
    "low" : 7.53,
    "high52" : 8.62,
    "low52" : 6.25
  },
  "MDGN" : 
  {
    "ticker" : "MDGN",
    "name" : "Medgenics Inc",
    "price" : 5.09,
    "change" : -0.02,
    "high" : 5.14,
    "low" : 4.92,
    "high52" : 10.25,
    "low52" : 3.09
  },
  "IPB" : 
  {
    "ticker" : "IPB",
    "name" : "Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1",
    "price" : 27.8,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 29.8,
    "low52" : 25.73
  },
  "MXC" : 
  {
    "ticker" : "MXC",
    "name" : "Mexco Energy Corporation",
    "price" : 3.65,
    "change" : -0.02,
    "high" : 3.79,
    "low" : 3.4,
    "high52" : 4.93,
    "low52" : 1.41
  },
  "CCA" : 
  {
    "ticker" : "CCA",
    "name" : "MFS California Municipal Fund of Beneficial Interest",
    "price" : 13.52,
    "change" : -0.05,
    "high" : 13.87,
    "low" : 13.52,
    "high52" : 14.99,
    "low52" : 10.75
  },
  "MGT" : 
  {
    "ticker" : "MGT",
    "name" : "MGT Capital Investments Inc.",
    "price" : 3.28,
    "change" : -0.12,
    "high" : 3.4,
    "low" : 3.22,
    "high52" : 5.58,
    "low52" : 0.15
  },
  "MLSS" : 
  {
    "ticker" : "MLSS",
    "name" : "Milestone Scientific Inc.",
    "price" : 2.22,
    "change" : 0.07,
    "high" : 2.22,
    "low" : 2.18,
    "high52" : 3.3,
    "low52" : 1.15
  },
  "MGH" : 
  {
    "ticker" : "MGH",
    "name" : "Minco Gold Corporation (USA)",
    "price" : 0.27,
    "change" : 0,
    "high" : 0.28,
    "low" : 0.26,
    "high52" : 0.42,
    "low52" : 0.1
  },
  "MGN" : 
  {
    "ticker" : "MGN",
    "name" : "Mines Management, Inc.",
    "price" : 1.27,
    "change" : 0.03,
    "high" : 1.27,
    "low" : 1.18,
    "high52" : 1.62,
    "low52" : 0.11
  },
  "MVF" : 
  {
    "ticker" : "MVF",
    "name" : "BlackRock MuniVest Fund Inc.",
    "price" : 10.77,
    "change" : 0.1,
    "high" : 10.82,
    "low" : 10.62,
    "high52" : 11.26,
    "low52" : 9.44
  },
  "MZA" : 
  {
    "ticker" : "MZA",
    "name" : "Blackrock MuniYield Arizona Fund, Inc.",
    "price" : 17.46,
    "change" : -0.04,
    "high" : 17.8,
    "low" : 17.46,
    "high52" : 19.16,
    "low52" : 15.91
  },
  "NNVC" : 
  {
    "ticker" : "NNVC",
    "name" : "NanoViricides Inc",
    "price" : 1.64,
    "change" : 0,
    "high" : 1.67,
    "low" : 1.56,
    "high52" : 3.44,
    "low52" : 0.96
  },
  "NHC" : 
  {
    "ticker" : "NHC",
    "name" : "National HealthCare Corporation",
    "price" : 64.73,
    "change" : 0.69,
    "high" : 64.73,
    "low" : 63.36,
    "high52" : 69.4,
    "low52" : 57.16
  },
  "NAVB" : 
  {
    "ticker" : "NAVB",
    "name" : "Navidea Biopharmaceuticals Inc",
    "price" : 0.86,
    "change" : 0.04,
    "high" : 0.92,
    "low" : 0.8,
    "high52" : 2.49,
    "low52" : 0.26
  },
  "NTIP" : 
  {
    "ticker" : "NTIP",
    "name" : "Network-1 Technologies Inc",
    "price" : 2.76,
    "change" : -0.01,
    "high" : 2.81,
    "low" : 2.67,
    "high52" : 3.29,
    "low52" : 1.7
  },
  "NBW" : 
  {
    "ticker" : "NBW",
    "name" : "Neuberger Ber. CA Intermediate Muni Fund",
    "price" : 16.72,
    "change" : 0.09,
    "high" : 16.88,
    "low" : 16.57,
    "high52" : 17.66,
    "low52" : 14.19
  },
  "NHS" : 
  {
    "ticker" : "NHS",
    "name" : "Neuberger Berman High Yield Strateges Fd",
    "price" : 11.63,
    "change" : -0.01,
    "high" : 11.68,
    "low" : 11.51,
    "high52" : 11.94,
    "low52" : 8.97
  },
  "NBH" : 
  {
    "ticker" : "NBH",
    "name" : "Neuberger Ber. Intermediate Muni. Fund",
    "price" : 16.64,
    "change" : 0.02,
    "high" : 16.68,
    "low" : 16.58,
    "high52" : 17.64,
    "low52" : 15
  },
  "NML" : 
  {
    "ticker" : "NML",
    "name" : "Neuberger Berman MLP Income Fund Inc",
    "price" : 9.23,
    "change" : 0.07,
    "high" : 9.25,
    "low" : 9.05,
    "high52" : 14.73,
    "low52" : 4.52
  },
  "NBO" : 
  {
    "ticker" : "NBO",
    "name" : "Neuberger Berman NY Intrmdt Mncpl Fd Inc",
    "price" : 14.51,
    "change" : 0.04,
    "high" : 14.51,
    "low" : 14.48,
    "high52" : 15.16,
    "low52" : 13.34
  },
  "NRO" : 
  {
    "ticker" : "NRO",
    "name" : "Neuberger Berman Real Estate Sec Inc Fd",
    "price" : 5.65,
    "change" : 0.04,
    "high" : 5.65,
    "low" : 5.51,
    "high52" : 6,
    "low52" : 4.14
  },
  "UWN" : 
  {
    "ticker" : "UWN",
    "name" : "Nevada Gold & Casinos",
    "price" : 2.05,
    "change" : -0.02,
    "high" : 2.11,
    "low" : 2.04,
    "high52" : 2.46,
    "low52" : 1.5
  },
  "NSU" : 
  {
    "ticker" : "NSU",
    "name" : "Nevsun Resources (USA)",
    "price" : 3.28,
    "change" : 0.09,
    "high" : 3.28,
    "low" : 3.15,
    "high52" : 3.8,
    "low52" : 2.27
  },
  "GBR" : 
  {
    "ticker" : "GBR",
    "name" : "New Concept Energy, Inc.",
    "price" : 4.55,
    "change" : 0.02,
    "high" : 4.74,
    "low" : 4.36,
    "high52" : 6.1,
    "low52" : 0.62
  },
  "NEN" : 
  {
    "ticker" : "NEN",
    "name" : "New England Realty Associates LP",
    "price" : 61.12,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 67.22,
    "low52" : 47.35
  },
  "NGD" : 
  {
    "ticker" : "NGD",
    "name" : "New Gold Inc. (USA)",
    "price" : 4.88,
    "change" : 0.18,
    "high" : 4.88,
    "low" : 4.57,
    "high52" : 6.04,
    "low52" : 1.76
  },
  "HLTH" : 
  {
    "ticker" : "HLTH",
    "name" : "Nobilis Health Corp (USA)",
    "price" : 3.58,
    "change" : 0.24,
    "high" : 3.58,
    "low" : 3.2,
    "high52" : 5.95,
    "low52" : 1.82
  },
  "NSAT" : 
  {
    "ticker" : "NSAT",
    "name" : "Norsat International Inc (USA)",
    "price" : 6.28,
    "change" : 0.04,
    "high" : 6.28,
    "low" : 6.15,
    "high52" : 8.75,
    "low52" : 3.28
  },
  "NAK" : 
  {
    "ticker" : "NAK",
    "name" : "Northern Dynasty Minerals Ltd",
    "price" : 0.79,
    "change" : 0,
    "high" : 0.8,
    "low" : 0.75,
    "high52" : 1.16,
    "low52" : 0.2
  },
  "NOG" : 
  {
    "ticker" : "NOG",
    "name" : "Northern Oil & Gas, Inc.",
    "price" : 3.1,
    "change" : -0.05,
    "high" : 3.18,
    "low" : 3.02,
    "high52" : 5.95,
    "low52" : 1.99
  },
  "NBY" : 
  {
    "ticker" : "NBY",
    "name" : "NovaBay Pharmaceuticals, Inc.",
    "price" : 3,
    "change" : -0.04,
    "high" : 3.03,
    "low" : 2.9,
    "high52" : 11.5,
    "low52" : 1.63
  },
  "NG" : 
  {
    "ticker" : "NG",
    "name" : "NovaGold Resources Inc. (USA)",
    "price" : 5.59,
    "change" : 0.04,
    "high" : 5.6,
    "low" : 5.23,
    "high52" : 7.29,
    "low52" : 3.05
  },
  "NTN" : 
  {
    "ticker" : "NTN",
    "name" : "NTN Buzztime Inc",
    "price" : 7.24,
    "change" : -0.02,
    "high" : 7.44,
    "low" : 6.75,
    "high52" : 29.5,
    "low52" : 4
  },
  "NVX" : 
  {
    "ticker" : "NVX",
    "name" : "Nuveen California Dividend Advantage Municipal Fund 2 Share of Beneficial Interest",
    "price" : 16.3,
    "change" : -0.15,
    "high" : 16.5,
    "low" : 16.3,
    "high52" : 16.94,
    "low52" : 14.52
  },
  "NZH" : 
  {
    "ticker" : "NZH",
    "name" : "Nuveen California Dvdnd Advntg Munpl Fd3",
    "price" : 15.21,
    "change" : -0.14,
    "high" : 15.38,
    "low" : 15.17,
    "high52" : 16.16,
    "low52" : 13.12
  },
  "CFD" : 
  {
    "ticker" : "CFD",
    "name" : "Nuveen Diversified Commodity Fund",
    "price" : 9.2,
    "change" : -0.14,
    "high" : 9.26,
    "low" : 9.18,
    "high52" : 10.85,
    "low52" : 7.88
  },
  "CTF" : 
  {
    "ticker" : "CTF",
    "name" : "Nuveen Long Short Commodity Total Return",
    "price" : 13.8,
    "change" : -0.31,
    "high" : 14.03,
    "low" : 13.8,
    "high52" : 16.43,
    "low52" : 13.8
  },
  "NJV" : 
  {
    "ticker" : "NJV",
    "name" : "Nuveen New Jersey Municipal Value Fund",
    "price" : 16.4,
    "change" : 0.21,
    "high" : 16.9,
    "low" : 16.12,
    "high52" : 17.03,
    "low52" : 13.74
  },
  "NPN" : 
  {
    "ticker" : "NPN",
    "name" : "Nuveen Pennsylvania Municipal Value Fund of Beneficial Interest",
    "price" : 17.43,
    "change" : 0.09,
    "high" : 17.43,
    "low" : 16.77,
    "high52" : 17.67,
    "low52" : 14.51
  },
  "OCX" : 
  {
    "ticker" : "OCX",
    "name" : "OncoCyte Corp",
    "price" : 3.82,
    "change" : 0.2,
    "high" : 3.82,
    "low" : 3.69,
    "high52" : 10.24,
    "low52" : 2.45
  },
  "OGEN" : 
  {
    "ticker" : "OGEN",
    "name" : "Oragenics Inc",
    "price" : 0.55,
    "change" : -0.01,
    "high" : 0.6,
    "low" : 0.55,
    "high52" : 2.88,
    "low52" : 0.5
  },
  "TIS" : 
  {
    "ticker" : "TIS",
    "name" : "Orchids Paper Products Company",
    "price" : 28.14,
    "change" : 0.24,
    "high" : 28.27,
    "low" : 27.8,
    "high52" : 36.31,
    "low52" : 24.06
  },
  "ONP" : 
  {
    "ticker" : "ONP",
    "name" : "Orient Paper Inc",
    "price" : 1.01,
    "change" : -0.01,
    "high" : 1.02,
    "low" : 1.01,
    "high52" : 2.17,
    "low52" : 1
  },
  "ORM" : 
  {
    "ticker" : "ORM",
    "name" : "Owens Realty Mortgage Inc",
    "price" : 16.28,
    "change" : -0.34,
    "high" : 16.66,
    "low" : 16.21,
    "high52" : 17.92,
    "low52" : 13.03
  },
  "PHF" : 
  {
    "ticker" : "PHF",
    "name" : "Pacholder High Yield Fund Inc",
    "price" : 7.1,
    "change" : -0.03,
    "high" : 7.13,
    "low" : 7.06,
    "high52" : 7.31,
    "low52" : 5.6
  },
  "PCG^A" : 
  {
    "ticker" : "PCG^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^B" : 
  {
    "ticker" : "PCG^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^C" : 
  {
    "ticker" : "PCG^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^D" : 
  {
    "ticker" : "PCG^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^E" : 
  {
    "ticker" : "PCG^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^G" : 
  {
    "ticker" : "PCG^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^H" : 
  {
    "ticker" : "PCG^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PCG^I" : 
  {
    "ticker" : "PCG^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PTN" : 
  {
    "ticker" : "PTN",
    "name" : "Palatin Technologies, Inc.",
    "price" : 0.56,
    "change" : -0.01,
    "high" : 0.58,
    "low" : 0.54,
    "high52" : 0.94,
    "low52" : 0.36
  },
  "PARR" : 
  {
    "ticker" : "PARR",
    "name" : "Par Pacific Holdings, Inc.",
    "price" : 13.15,
    "change" : -0.22,
    "high" : 13.31,
    "low" : 13.06,
    "high52" : 28.31,
    "low52" : 12.18
  },
  "PARR~" : 
  {
    "ticker" : "PARR~",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PZG" : 
  {
    "ticker" : "PZG",
    "name" : "Paramount Gold Nevada Corp",
    "price" : 2.26,
    "change" : 0.17,
    "high" : 2.28,
    "low" : 2.1,
    "high52" : 2.93,
    "low52" : 0.93
  },
  "PRK" : 
  {
    "ticker" : "PRK",
    "name" : "Park National Corporation",
    "price" : 96.32,
    "change" : 0.7,
    "high" : 96.59,
    "low" : 94.54,
    "high52" : 99.68,
    "low52" : 79.01
  },
  "PED" : 
  {
    "ticker" : "PED",
    "name" : "Pedevco Corp",
    "price" : 0.18,
    "change" : -0.01,
    "high" : 0.2,
    "low" : 0.18,
    "high52" : 0.41,
    "low52" : 0.1
  },
  "PFNX" : 
  {
    "ticker" : "PFNX",
    "name" : "Pfenex Inc",
    "price" : 7.82,
    "change" : 0.35,
    "high" : 7.85,
    "low" : 7.39,
    "high52" : 21.85,
    "low52" : 5.78
  },
  "PIP" : 
  {
    "ticker" : "PIP",
    "name" : "PharmAthene, Inc.",
    "price" : 2.69,
    "change" : 0.03,
    "high" : 2.69,
    "low" : 2.65,
    "high52" : 2.7,
    "low52" : 1.2
  },
  "HNW" : 
  {
    "ticker" : "HNW",
    "name" : "Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust of Beneficial Interest",
    "price" : 16.22,
    "change" : -0.14,
    "high" : 16.35,
    "low" : 16.12,
    "high52" : 16.83,
    "low52" : 13.31
  },
  "PLG" : 
  {
    "ticker" : "PLG",
    "name" : "Platinum Group Metals Limited (USA)",
    "price" : 2.88,
    "change" : 0.09,
    "high" : 2.88,
    "low" : 2.67,
    "high52" : 4.04,
    "low52" : 0.96
  },
  "PLM" : 
  {
    "ticker" : "PLM",
    "name" : "Polymet Mining Corp (USA)",
    "price" : 0.87,
    "change" : -0.03,
    "high" : 0.91,
    "low" : 0.85,
    "high52" : 1.28,
    "low52" : 0.55
  },
  "PW" : 
  {
    "ticker" : "PW",
    "name" : "Power REIT",
    "price" : 6.94,
    "change" : 0.17,
    "high" : 7.15,
    "low" : 6.94,
    "high52" : 8.49,
    "low52" : 3.84
  },
  "PW^A" : 
  {
    "ticker" : "PW^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PLX" : 
  {
    "ticker" : "PLX",
    "name" : "Protalix Biotherapeutics Inc",
    "price" : 0.6,
    "change" : -0.02,
    "high" : 0.61,
    "low" : 0.59,
    "high52" : 1.61,
    "low52" : 0.58
  },
  "PVCT" : 
  {
    "ticker" : "PVCT",
    "name" : "Provectus Biopharmaceuticals Inc",
    "price" : 0.12,
    "change" : 0,
    "high" : 0.12,
    "low" : 0.11,
    "high52" : 0.7,
    "low52" : 0.09
  },
  "PVCT.WS" : 
  {
    "ticker" : "PVCT.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RLGT" : 
  {
    "ticker" : "RLGT",
    "name" : "Radiant Logistics Inc",
    "price" : 3.09,
    "change" : 0.1,
    "high" : 3.11,
    "low" : 2.97,
    "high52" : 5.89,
    "low52" : 2.86
  },
  "RLGT^A" : 
  {
    "ticker" : "RLGT^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "UTG" : 
  {
    "ticker" : "UTG",
    "name" : "Reaves Utility Income Fund",
    "price" : 30.25,
    "change" : 0.18,
    "high" : 30.25,
    "low" : 29.78,
    "high52" : 32.7,
    "low52" : 23.01
  },
  "REED" : 
  {
    "ticker" : "REED",
    "name" : "Reed's, Inc.",
    "price" : 3.4,
    "change" : -0.13,
    "high" : 3.48,
    "low" : 3.3,
    "high52" : 6.91,
    "low52" : 2.25
  },
  "RWC" : 
  {
    "ticker" : "RWC",
    "name" : "RELM Wireless Corporation",
    "price" : 5.15,
    "change" : -0.16,
    "high" : 5.4,
    "low" : 5.15,
    "high52" : 5.97,
    "low52" : 3.65
  },
  "RCG" : 
  {
    "ticker" : "RCG",
    "name" : "Renn Fund Inc",
    "price" : 1.26,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 1.35,
    "low52" : 0.61
  },
  "RVP" : 
  {
    "ticker" : "RVP",
    "name" : "Retractable Technologies, Inc.",
    "price" : 2.7,
    "change" : -0.02,
    "high" : 2.75,
    "low" : 2.68,
    "high52" : 3.95,
    "low52" : 2.1
  },
  "RNN" : 
  {
    "ticker" : "RNN",
    "name" : "Rexahn Pharmaceuticals, Inc.",
    "price" : 0.26,
    "change" : 0.01,
    "high" : 0.27,
    "low" : 0.26,
    "high52" : 0.65,
    "low52" : 0.24
  },
  "RIC" : 
  {
    "ticker" : "RIC",
    "name" : "Richmont Mines Inc. (USA)",
    "price" : 10.01,
    "change" : -0.05,
    "high" : 10.05,
    "low" : 9.42,
    "high52" : 11.48,
    "low52" : 2.53
  },
  "REI" : 
  {
    "ticker" : "REI",
    "name" : "Ring Energy Inc",
    "price" : 10.73,
    "change" : 0.07,
    "high" : 10.81,
    "low" : 10.45,
    "high52" : 11.53,
    "low52" : 4
  },
  "RIF" : 
  {
    "ticker" : "RIF",
    "name" : "RMR Real Estate Income Fund",
    "price" : 21.56,
    "change" : 0.07,
    "high" : 21.57,
    "low" : 21.38,
    "high52" : 22.76,
    "low52" : 15.88
  },
  "SGA" : 
  {
    "ticker" : "SGA",
    "name" : "Saga Communications, Inc.",
    "price" : 39.8,
    "change" : -1.48,
    "high" : 41.53,
    "low" : 39.8,
    "high52" : 48.08,
    "low52" : 33.53
  },
  "SSN" : 
  {
    "ticker" : "SSN",
    "name" : "Samson Oil & Gas Limited (ADR)",
    "price" : 0.83,
    "change" : 0.06,
    "high" : 0.84,
    "low" : 0.78,
    "high52" : 1.75,
    "low52" : 0.37
  },
  "SPP" : 
  {
    "ticker" : "SPP",
    "name" : "Sanchez Production Partners LP",
    "price" : 11.06,
    "change" : 0.41,
    "high" : 11.28,
    "low" : 10.62,
    "high52" : 15.75,
    "low52" : 4.08
  },
  "SAND" : 
  {
    "ticker" : "SAND",
    "name" : "Sandstorm Gold Ltd",
    "price" : 6.41,
    "change" : 0.32,
    "high" : 6.41,
    "low" : 5.94,
    "high52" : 6.75,
    "low52" : 1.94
  },
  "SEB" : 
  {
    "ticker" : "SEB",
    "name" : "Seaboard Corp",
    "price" : 3179,
    "change" : 15.99,
    "high" : 3225,
    "low" : 3150,
    "high52" : 3500,
    "low52" : 2427.01
  },
  "SENS" : 
  {
    "ticker" : "SENS",
    "name" : "Senseonics Holdings Inc",
    "price" : 4.02,
    "change" : 0.16,
    "high" : 4.04,
    "low" : 3.9,
    "high52" : 4.24,
    "low52" : 2.53
  },
  "SVT" : 
  {
    "ticker" : "SVT",
    "name" : "Servotronics, Inc.",
    "price" : 10.69,
    "change" : -0.51,
    "high" : 10.87,
    "low" : 10.65,
    "high52" : 13.15,
    "low52" : 6.75
  },
  "SIF" : 
  {
    "ticker" : "SIF",
    "name" : "SIFCO Industries Inc",
    "price" : 7.27,
    "change" : 0.38,
    "high" : 7.27,
    "low" : 6.45,
    "high52" : 13.64,
    "low52" : 6.25
  },
  "SKY" : 
  {
    "ticker" : "SKY",
    "name" : "Skyline Corporation",
    "price" : 11.87,
    "change" : 0.21,
    "high" : 11.99,
    "low" : 11.52,
    "high52" : 12.29,
    "low52" : 2.17
  },
  "XPL" : 
  {
    "ticker" : "XPL",
    "name" : "Solitario Exploration & Royalty Co (USA)",
    "price" : 0.72,
    "change" : -0.01,
    "high" : 0.76,
    "low" : 0.69,
    "high52" : 0.95,
    "low52" : 0.4
  },
  "SCE^B" : 
  {
    "ticker" : "SCE^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^C" : 
  {
    "ticker" : "SCE^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^D" : 
  {
    "ticker" : "SCE^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^E" : 
  {
    "ticker" : "SCE^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SGB" : 
  {
    "ticker" : "SGB",
    "name" : "Southwest Georgia Financial Corp.",
    "price" : 15.69,
    "change" : 0.44,
    "high" : 15.69,
    "low" : 15.17,
    "high52" : 16.04,
    "low52" : 13.27
  },
  "LOV" : 
  {
    "ticker" : "LOV",
    "name" : "Spark Networks Inc",
    "price" : 1.68,
    "change" : -0.06,
    "high" : 1.75,
    "low" : 1.66,
    "high52" : 4.14,
    "low52" : 1.4
  },
  "STRP" : 
  {
    "ticker" : "STRP",
    "name" : "Straight Path Communications Inc",
    "price" : 21.96,
    "change" : 0.35,
    "high" : 22.26,
    "low" : 21,
    "high52" : 50,
    "low52" : 7.62
  },
  "SSY" : 
  {
    "ticker" : "SSY",
    "name" : "SunLink Health Systems, Inc.",
    "price" : 1.21,
    "change" : -0.01,
    "high" : 1.27,
    "low" : 1.21,
    "high52" : 1.9,
    "low52" : 0.36
  },
  "SDPI" : 
  {
    "ticker" : "SDPI",
    "name" : "Superior Drilling Products, Inc.",
    "price" : 0.87,
    "change" : -0.06,
    "high" : 0.93,
    "low" : 0.87,
    "high52" : 2.72,
    "low52" : 0.84
  },
  "STS" : 
  {
    "ticker" : "STS",
    "name" : "Supreme Industries, Inc.",
    "price" : 17.7,
    "change" : 0.39,
    "high" : 17.71,
    "low" : 16.95,
    "high52" : 18.48,
    "low52" : 5.4
  },
  "SYRG" : 
  {
    "ticker" : "SYRG",
    "name" : "Synergy Resources Corp",
    "price" : 7.05,
    "change" : 0.2,
    "high" : 7.05,
    "low" : 6.72,
    "high52" : 12.24,
    "low52" : 5.01
  },
  "SYN" : 
  {
    "ticker" : "SYN",
    "name" : "Synthetic Biologics Inc",
    "price" : 1.63,
    "change" : 0,
    "high" : 1.66,
    "low" : 1.6,
    "high52" : 3.44,
    "low52" : 0.93
  },
  "TRX" : 
  {
    "ticker" : "TRX",
    "name" : "Tanzanian Royalty Exploration Corp",
    "price" : 1.01,
    "change" : 0.06,
    "high" : 1.02,
    "low" : 0.91,
    "high52" : 1.49,
    "low52" : 0.17
  },
  "TGB" : 
  {
    "ticker" : "TGB",
    "name" : "Taseko Mines Ltd (USA)",
    "price" : 0.44,
    "change" : -0.01,
    "high" : 0.44,
    "low" : 0.43,
    "high52" : 0.7,
    "low52" : 0.23
  },
  "TIK" : 
  {
    "ticker" : "TIK",
    "name" : "Tel-Instrument Electronics Corp.",
    "price" : 3.85,
    "change" : -0.13,
    "high" : 3.98,
    "low" : 3.78,
    "high52" : 6.42,
    "low52" : 3.5
  },
  "TGC" : 
  {
    "ticker" : "TGC",
    "name" : "Tengasco, Inc.",
    "price" : 1.09,
    "change" : -0.02,
    "high" : 1.12,
    "low" : 1.06,
    "high52" : 5.8,
    "low52" : 0.6
  },
  "GLU" : 
  {
    "ticker" : "GLU",
    "name" : "Gabelli Global Utility of Beneficial Ownership",
    "price" : 18.1,
    "change" : -0.09,
    "high" : 18.16,
    "low" : 17.89,
    "high52" : 18.71,
    "low52" : 14.1
  },
  "GLU^A" : 
  {
    "ticker" : "GLU^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GGO.C" : 
  {
    "ticker" : "GGO.C",
    "name" : "The Gabelli Go Anywhere Trust",
    "price" : 100,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 100,
    "low52" : 100
  },
  "TXMD" : 
  {
    "ticker" : "TXMD",
    "name" : "TherapeuticsMD Inc",
    "price" : 6.7,
    "change" : 0.21,
    "high" : 6.71,
    "low" : 6.38,
    "high52" : 11.26,
    "low52" : 5.18
  },
  "TGD" : 
  {
    "ticker" : "TGD",
    "name" : "Timmins Gold Corp",
    "price" : 0.49,
    "change" : 0.02,
    "high" : 0.49,
    "low" : 0.45,
    "high52" : 0.63,
    "low52" : 0.07
  },
  "TOF" : 
  {
    "ticker" : "TOF",
    "name" : "Tofutti Brands Inc.",
    "price" : 2.71,
    "change" : 0.11,
    "high" : 2.85,
    "low" : 2.71,
    "high52" : 4.95,
    "low52" : 2.01
  },
  "TMP" : 
  {
    "ticker" : "TMP",
    "name" : "Tompkins Financial Corporation",
    "price" : 73.42,
    "change" : -0.2,
    "high" : 74.05,
    "low" : 72.56,
    "high52" : 75.25,
    "low52" : 50.54
  },
  "TAT" : 
  {
    "ticker" : "TAT",
    "name" : "TransAtlantic Petroleum Ltd",
    "price" : 1.31,
    "change" : 0.29,
    "high" : 1.44,
    "low" : 1.01,
    "high52" : 3.31,
    "low52" : 0.52
  },
  "TRXC" : 
  {
    "ticker" : "TRXC",
    "name" : "Transenterix Inc",
    "price" : 1.46,
    "change" : 0.04,
    "high" : 1.46,
    "low" : 1.4,
    "high52" : 6.1,
    "low52" : 1.03
  },
  "TPLM" : 
  {
    "ticker" : "TPLM",
    "name" : "Triangle Petroleum Corporation",
    "price" : 0.31,
    "change" : 0,
    "high" : 0.38,
    "low" : 0.28,
    "high52" : 3.09,
    "low52" : 0.13
  },
  "TMQ" : 
  {
    "ticker" : "TMQ",
    "name" : "Trilogy Metals Inc",
    "price" : 0.55,
    "change" : -0.03,
    "high" : 0.85,
    "low" : 0.53,
    "high52" : 0.86,
    "low52" : 0.15
  },
  "TPHS" : 
  {
    "ticker" : "TPHS",
    "name" : "Trinity Place Holdings Inc.",
    "price" : 10,
    "change" : 0.13,
    "high" : 10.05,
    "low" : 9.84,
    "high52" : 10.37,
    "low52" : 5.11
  },
  "TRT" : 
  {
    "ticker" : "TRT",
    "name" : "Trio-Tech International",
    "price" : 3.65,
    "change" : -0.13,
    "high" : 3.8,
    "low" : 3.6,
    "high52" : 4.19,
    "low52" : 2.26
  },
  "HTM" : 
  {
    "ticker" : "HTM",
    "name" : "US Geothermal Inc",
    "price" : 0.72,
    "change" : -0.01,
    "high" : 0.73,
    "low" : 0.72,
    "high52" : 0.9,
    "low52" : 0.49
  },
  "UFAB" : 
  {
    "ticker" : "UFAB",
    "name" : "Unique Fabricating Inc",
    "price" : 13.55,
    "change" : 0.14,
    "high" : 13.7,
    "low" : 13.35,
    "high52" : 14.46,
    "low52" : 9.03
  },
  "UAMY" : 
  {
    "ticker" : "UAMY",
    "name" : "United States Antimony Corporation",
    "price" : 0.55,
    "change" : -0.01,
    "high" : 0.56,
    "low" : 0.54,
    "high52" : 0.57,
    "low52" : 0.16
  },
  "UUU" : 
  {
    "ticker" : "UUU",
    "name" : "Universal Security Instruments, Inc.",
    "price" : 3.3,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 6.15,
    "low52" : 2.91
  },
  "UQM" : 
  {
    "ticker" : "UQM",
    "name" : "UQM Technologies Inc",
    "price" : 0.61,
    "change" : 0.01,
    "high" : 0.63,
    "low" : 0.6,
    "high52" : 1.65,
    "low52" : 0.43
  },
  "URG" : 
  {
    "ticker" : "URG",
    "name" : "Ur-Energy Inc. (USA)",
    "price" : 0.52,
    "change" : 0,
    "high" : 0.53,
    "low" : 0.51,
    "high52" : 0.73,
    "low52" : 0.44
  },
  "UEC" : 
  {
    "ticker" : "UEC",
    "name" : "Uranium Energy Corp.",
    "price" : 1.05,
    "change" : -0.01,
    "high" : 1.08,
    "low" : 1.05,
    "high52" : 1.47,
    "low52" : 0.65
  },
  "VSR" : 
  {
    "ticker" : "VSR",
    "name" : "Versar Inc.",
    "price" : 1.53,
    "change" : 0.05,
    "high" : 1.53,
    "low" : 1.42,
    "high52" : 4.38,
    "low52" : 1.01
  },
  "VII" : 
  {
    "ticker" : "VII",
    "name" : "Vicon Industries, Inc.",
    "price" : 0.66,
    "change" : -0.04,
    "high" : 0.74,
    "low" : 0.64,
    "high52" : 2.55,
    "low52" : 0.46
  },
  "VHC" : 
  {
    "ticker" : "VHC",
    "name" : "VirnetX Holding Corporation",
    "price" : 2.54,
    "change" : 0.17,
    "high" : 2.59,
    "low" : 2.34,
    "high52" : 9.64,
    "low52" : 1.95
  },
  "VGZ" : 
  {
    "ticker" : "VGZ",
    "name" : "Vista Gold Corp.",
    "price" : 1,
    "change" : -0.01,
    "high" : 1.01,
    "low" : 0.96,
    "high52" : 2.09,
    "low52" : 0.25
  },
  "VNRX" : 
  {
    "ticker" : "VNRX",
    "name" : "VolitionRX Ltd",
    "price" : 4.88,
    "change" : 0.18,
    "high" : 4.88,
    "low" : 4.6,
    "high52" : 5.25,
    "low52" : 3.05
  },
  "VISI" : 
  {
    "ticker" : "VISI",
    "name" : "Volt Information Sciences, Inc.",
    "price" : 6.37,
    "change" : 0.26,
    "high" : 6.39,
    "low" : 6.11,
    "high52" : 10.13,
    "low52" : 5.62
  },
  "EAD" : 
  {
    "ticker" : "EAD",
    "name" : "Wells Fargo Income Opportunities Fund",
    "price" : 8.26,
    "change" : -0.01,
    "high" : 8.32,
    "low" : 8.23,
    "high52" : 8.52,
    "low52" : 6.65
  },
  "ERC" : 
  {
    "ticker" : "ERC",
    "name" : "Wells Fargo Multi-Sector Income Fund",
    "price" : 12.81,
    "change" : -0.08,
    "high" : 12.9,
    "low" : 12.72,
    "high52" : 13.25,
    "low52" : 10.32
  },
  "ERH" : 
  {
    "ticker" : "ERH",
    "name" : "Wells Fargo Utilities and High Incm Fund",
    "price" : 12.81,
    "change" : -0.06,
    "high" : 13,
    "low" : 12.76,
    "high52" : 13.85,
    "low52" : 10.38
  },
  "SBI" : 
  {
    "ticker" : "SBI",
    "name" : "Western Asset Intermediate Muni Fund Inc",
    "price" : 10.41,
    "change" : 0.04,
    "high" : 10.43,
    "low" : 10.31,
    "high52" : 10.77,
    "low52" : 9.6
  },
  "WRN" : 
  {
    "ticker" : "WRN",
    "name" : "Western Copper and Gold Corporation",
    "price" : 0.72,
    "change" : -0.01,
    "high" : 0.75,
    "low" : 0.7,
    "high52" : 1.04,
    "low52" : 0.2
  },
  "WYY" : 
  {
    "ticker" : "WYY",
    "name" : "WidePoint Corporation",
    "price" : 0.41,
    "change" : 0.01,
    "high" : 0.42,
    "low" : 0.4,
    "high52" : 1.21,
    "low52" : 0.4
  },
  "WTT" : 
  {
    "ticker" : "WTT",
    "name" : "Wireless Telecom Group Inc",
    "price" : 1.6,
    "change" : 0,
    "high" : 1.6,
    "low" : 1.57,
    "high52" : 1.96,
    "low52" : 1.23
  },
  "XTNT" : 
  {
    "ticker" : "XTNT",
    "name" : "Xtant Medical Holdings Inc",
    "price" : 1.35,
    "change" : 0.07,
    "high" : 1.37,
    "low" : 1.3,
    "high52" : 3.93,
    "low52" : 0.93
  },
  "YUMA" : 
  {
    "ticker" : "YUMA",
    "name" : "Yuma Energy, Inc.",
    "price" : 0.24,
    "change" : -0.01,
    "high" : 0.25,
    "low" : 0.22,
    "high52" : 0.61,
    "low52" : 0.13
  },
  "ZDGE" : 
  {
    "ticker" : "ZDGE",
    "name" : "Zedge Inc",
    "price" : 4.05,
    "change" : -0.09,
    "high" : 4.11,
    "low" : 4,
    "high52" : 7.85,
    "low52" : 3.56
  },
  "DDD" : 
  {
    "ticker" : "DDD",
    "name" : "3D Systems Corporation",
    "price" : 15.53,
    "change" : 0.37,
    "high" : 15.53,
    "low" : 14.74,
    "high52" : 19.76,
    "low52" : 6
  },
  "MMM" : 
  {
    "ticker" : "MMM",
    "name" : "3M Co",
    "price" : 178.25,
    "change" : 2.61,
    "high" : 178.26,
    "low" : 174.69,
    "high52" : 182.27,
    "low52" : 134.64
  },
  "WBAI" : 
  {
    "ticker" : "WBAI",
    "name" : "500.com Ltd",
    "price" : 18.15,
    "change" : 0.31,
    "high" : 18.26,
    "low" : 17.38,
    "high52" : 22.37,
    "low52" : 13.77
  },
  "WUBA" : 
  {
    "ticker" : "WUBA",
    "name" : "58.com Inc (ADR)",
    "price" : 47.24,
    "change" : 0.64,
    "high" : 47.24,
    "low" : 45.09,
    "high52" : 70.27,
    "low52" : 37.72
  },
  "AHC" : 
  {
    "ticker" : "AHC",
    "name" : "A. H. Belo Corporation",
    "price" : 6.44,
    "change" : 0.06,
    "high" : 6.44,
    "low" : 6.28,
    "high52" : 6.45,
    "low52" : 4.62
  },
  "ATEN" : 
  {
    "ticker" : "ATEN",
    "name" : "A10 Networks Inc",
    "price" : 10.01,
    "change" : 0.11,
    "high" : 10.01,
    "low" : 9.66,
    "high52" : 10.28,
    "low52" : 4.84
  },
  "AAC" : 
  {
    "ticker" : "AAC",
    "name" : "AAC Holdings Inc",
    "price" : 18.73,
    "change" : 0.01,
    "high" : 18.75,
    "low" : 18.08,
    "high52" : 28.72,
    "low52" : 14.36
  },
  "AIR" : 
  {
    "ticker" : "AIR",
    "name" : "AAR Corp.",
    "price" : 27.83,
    "change" : 0.1,
    "high" : 27.92,
    "low" : 27.43,
    "high52" : 29.08,
    "low52" : 18.36
  },
  "AAN" : 
  {
    "ticker" : "AAN",
    "name" : "Aaron's, Inc.",
    "price" : 25.22,
    "change" : 0.49,
    "high" : 25.43,
    "low" : 24.4,
    "high52" : 40.8,
    "low52" : 20.24
  },
  "ABB" : 
  {
    "ticker" : "ABB",
    "name" : "ABB Ltd (ADR)",
    "price" : 22.43,
    "change" : 0.26,
    "high" : 22.43,
    "low" : 21.99,
    "high52" : 22.78,
    "low52" : 15.74
  },
  "ABT" : 
  {
    "ticker" : "ABT",
    "name" : "Abbott Laboratories",
    "price" : 41.47,
    "change" : 0.46,
    "high" : 41.47,
    "low" : 40.77,
    "high52" : 46.38,
    "low52" : 36
  },
  "ABBV" : 
  {
    "ticker" : "ABBV",
    "name" : "AbbVie Inc",
    "price" : 64.08,
    "change" : 0.72,
    "high" : 64.09,
    "low" : 62.66,
    "high52" : 68.12,
    "low52" : 45.45
  },
  "ANF" : 
  {
    "ticker" : "ANF",
    "name" : "Abercrombie & Fitch Co.",
    "price" : 17.61,
    "change" : 0.36,
    "high" : 17.73,
    "low" : 17.23,
    "high52" : 32.83,
    "low52" : 16.49
  },
  "GCH" : 
  {
    "ticker" : "GCH",
    "name" : "Aberdeen Greater China Fund Inc",
    "price" : 9.21,
    "change" : -0.02,
    "high" : 9.21,
    "low" : 9.11,
    "high52" : 9.54,
    "low52" : 7.25
  },
  "JEQ" : 
  {
    "ticker" : "JEQ",
    "name" : "Aberdeen Japan Equity Fund Inc",
    "price" : 8.02,
    "change" : -0.05,
    "high" : 8.04,
    "low" : 7.99,
    "high52" : 8.25,
    "low52" : 6.37
  },
  "SGF" : 
  {
    "ticker" : "SGF",
    "name" : "Aberdeen Singapore Fund Inc",
    "price" : 9.23,
    "change" : -0.05,
    "high" : 9.25,
    "low" : 9.15,
    "high52" : 9.59,
    "low52" : 7.42
  },
  "ABM" : 
  {
    "ticker" : "ABM",
    "name" : "ABM Industries, Inc.",
    "price" : 38.66,
    "change" : 0.08,
    "high" : 38.7,
    "low" : 38.06,
    "high52" : 40.47,
    "low52" : 26.5
  },
  "AKR" : 
  {
    "ticker" : "AKR",
    "name" : "Acadia Realty Trust",
    "price" : 36.4,
    "change" : 0.31,
    "high" : 36.41,
    "low" : 35.89,
    "high52" : 38.01,
    "low52" : 28.47
  },
  "ACN" : 
  {
    "ticker" : "ACN",
    "name" : "Accenture Plc",
    "price" : 112.8,
    "change" : 2.41,
    "high" : 112.8,
    "low" : 110.11,
    "high52" : 120.78,
    "low52" : 91.4
  },
  "ACCO" : 
  {
    "ticker" : "ACCO",
    "name" : "ACCO Brands Corporation",
    "price" : 9.99,
    "change" : 0.1,
    "high" : 9.99,
    "low" : 9.8,
    "high52" : 11.75,
    "low52" : 5.47
  },
  "ACW" : 
  {
    "ticker" : "ACW",
    "name" : "Accuride Corporation",
    "price" : 2.55,
    "change" : -0.01,
    "high" : 2.57,
    "low" : 2.54,
    "high52" : 3.4,
    "low52" : 0.74
  },
  "ATV" : 
  {
    "ticker" : "ATV",
    "name" : "Acorn International, Inc. (ADR)",
    "price" : 8.18,
    "change" : 0.2,
    "high" : 8.39,
    "low" : 8,
    "high52" : 20.85,
    "low52" : 0.47
  },
  "ATU" : 
  {
    "ticker" : "ATU",
    "name" : "Actuant Corporation",
    "price" : 22.76,
    "change" : 0.68,
    "high" : 22.76,
    "low" : 21.93,
    "high52" : 27.71,
    "low52" : 17.02
  },
  "AYI" : 
  {
    "ticker" : "AYI",
    "name" : "Acuity Brands, Inc.",
    "price" : 263,
    "change" : 1.6,
    "high" : 263.2,
    "low" : 257.22,
    "high52" : 280.89,
    "low52" : 168.33
  },
  "ADX" : 
  {
    "ticker" : "ADX",
    "name" : "Adams Diversified Equity Fund Inc",
    "price" : 13.04,
    "change" : 0.13,
    "high" : 13.04,
    "low" : 12.82,
    "high52" : 13.88,
    "low52" : 10.96
  },
  "PEO" : 
  {
    "ticker" : "PEO",
    "name" : "Adams Natural Resources Fund Inc",
    "price" : 19.99,
    "change" : 0.12,
    "high" : 19.99,
    "low" : 19.67,
    "high52" : 21.63,
    "low52" : 14.29
  },
  "AGRO" : 
  {
    "ticker" : "AGRO",
    "name" : "Adecoagro SA",
    "price" : 10.82,
    "change" : 0.06,
    "high" : 10.84,
    "low" : 10.59,
    "high52" : 13.41,
    "low52" : 7.89
  },
  "ADPT" : 
  {
    "ticker" : "ADPT",
    "name" : "Adeptus Health Inc",
    "price" : 37.77,
    "change" : 0.52,
    "high" : 38.11,
    "low" : 37.03,
    "high52" : 121.76,
    "low52" : 35.33
  },
  "AAP" : 
  {
    "ticker" : "AAP",
    "name" : "Advance Auto Parts, Inc.",
    "price" : 153.6,
    "change" : 0.64,
    "high" : 153.74,
    "low" : 151.42,
    "high52" : 201.24,
    "low52" : 131.59
  },
  "WMS" : 
  {
    "ticker" : "WMS",
    "name" : "Advanced Drainage Systems Inc",
    "price" : 23.5,
    "change" : 0.35,
    "high" : 23.5,
    "low" : 23.06,
    "high52" : 33.06,
    "low52" : 17.72
  },
  "ASX" : 
  {
    "ticker" : "ASX",
    "name" : "Advanced Semiconductor Engineering (ADR)",
    "price" : 5.85,
    "change" : -0.05,
    "high" : 5.87,
    "low" : 5.77,
    "high52" : 6.23,
    "low52" : 4.39
  },
  "APFH" : 
  {
    "ticker" : "APFH",
    "name" : "AdvancePierre Foods Holdings Inc",
    "price" : 25.12,
    "change" : 0.31,
    "high" : 25.32,
    "low" : 24.57,
    "high52" : 26.49,
    "low52" : 22.99
  },
  "AAV" : 
  {
    "ticker" : "AAV",
    "name" : "Advantage Oil & Gas Ltd (USA)",
    "price" : 6.94,
    "change" : -0.01,
    "high" : 6.96,
    "low" : 6.77,
    "high52" : 7.43,
    "low52" : 4.16
  },
  "AVK" : 
  {
    "ticker" : "AVK",
    "name" : "Advent Claymore Convertible Sec & Inc Fd",
    "price" : 14.64,
    "change" : 0.19,
    "high" : 14.67,
    "low" : 14.37,
    "high52" : 15.38,
    "low52" : 10.92
  },
  "AGC" : 
  {
    "ticker" : "AGC",
    "name" : "Advent Claymore Convertible Securities and Income Fund of Beneficial Interest",
    "price" : 5.76,
    "change" : 0.01,
    "high" : 5.76,
    "low" : 5.63,
    "high52" : 6,
    "low52" : 4.41
  },
  "LCM" : 
  {
    "ticker" : "LCM",
    "name" : "Advent/Claymore Enhanced Growth & Income",
    "price" : 8.31,
    "change" : 0.07,
    "high" : 8.31,
    "low" : 8.2,
    "high52" : 8.96,
    "low52" : 6.91
  },
  "ACM" : 
  {
    "ticker" : "ACM",
    "name" : "Aecom",
    "price" : 29.31,
    "change" : 0.45,
    "high" : 29.31,
    "low" : 28.46,
    "high52" : 36.2,
    "low52" : 22.8
  },
  "ANW" : 
  {
    "ticker" : "ANW",
    "name" : "Aegean Marine Petroleum Network Inc.",
    "price" : 9.9,
    "change" : -0.14,
    "high" : 10,
    "low" : 9.55,
    "high52" : 11.41,
    "low52" : 5
  },
  "AEB" : 
  {
    "ticker" : "AEB",
    "name" : "AEGON N.V. Perp. Cap. Secs. Floating Rate (Netherlands)",
    "price" : 25.02,
    "change" : 0.08,
    "high" : 25.02,
    "low" : 24.8,
    "high52" : 25.39,
    "low52" : 20.57
  },
  "AED" : 
  {
    "ticker" : "AED",
    "name" : "AEGON N.V. Perp. Cap. Securities (Netherlands)",
    "price" : 26.06,
    "change" : 0.12,
    "high" : 26.16,
    "low" : 25.86,
    "high52" : 26.65,
    "low52" : 23.65
  },
  "AEG" : 
  {
    "ticker" : "AEG",
    "name" : "AEGON N.V. (ADR)",
    "price" : 4.05,
    "change" : -0.05,
    "high" : 4.07,
    "low" : 3.96,
    "high52" : 6.38,
    "low52" : 3.36
  },
  "AEH" : 
  {
    "ticker" : "AEH",
    "name" : "AEGON N.V. Perp. Cap Secs.",
    "price" : 25.61,
    "change" : 0.05,
    "high" : 25.67,
    "low" : 25.41,
    "high52" : 26.69,
    "low52" : 23.2
  },
  "AEK" : 
  {
    "ticker" : "AEK",
    "name" : "Anatolia Energy Ltd",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.09,
    "low52" : 0.05
  },
  "AER" : 
  {
    "ticker" : "AER",
    "name" : "AerCap Holdings N.V.",
    "price" : 40.08,
    "change" : 0.76,
    "high" : 40.12,
    "low" : 38.58,
    "high52" : 46.32,
    "low52" : 24.61
  },
  "HIVE" : 
  {
    "ticker" : "HIVE",
    "name" : "Aerohive Networks Inc",
    "price" : 6.21,
    "change" : 0.11,
    "high" : 6.25,
    "low" : 6.04,
    "high52" : 7.48,
    "low52" : 4.08
  },
  "AJRD" : 
  {
    "ticker" : "AJRD",
    "name" : "Aerojet Rocketdyne Holdings, Inc.",
    "price" : 17.69,
    "change" : 0.08,
    "high" : 17.75,
    "low" : 17.5,
    "high52" : 22.22,
    "low52" : 13.98
  },
  "AET" : 
  {
    "ticker" : "AET",
    "name" : "Aetna Inc",
    "price" : 116.28,
    "change" : 0.73,
    "high" : 116.28,
    "low" : 114.87,
    "high52" : 123.57,
    "low52" : 92.42
  },
  "AMG" : 
  {
    "ticker" : "AMG",
    "name" : "Affiliated Managers Group, Inc.",
    "price" : 147.25,
    "change" : 3.24,
    "high" : 147.36,
    "low" : 142.08,
    "high52" : 190.74,
    "low52" : 115.97
  },
  "MGR" : 
  {
    "ticker" : "MGR",
    "name" : "Murgor Resources Inc.",
    "price" : 0.02,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.03,
    "low52" : 0.01
  },
  "AFL" : 
  {
    "ticker" : "AFL",
    "name" : "AFLAC Incorporated",
    "price" : 73.25,
    "change" : 0.85,
    "high" : 73.25,
    "low" : 71.72,
    "high52" : 74.5,
    "low52" : 54.57
  },
  "AFSD" : 
  {
    "ticker" : "AFSD",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MITT" : 
  {
    "ticker" : "MITT",
    "name" : "AG Mortgage Investment Trust Inc",
    "price" : 15.92,
    "change" : 0.3,
    "high" : 15.96,
    "low" : 15.41,
    "high52" : 16.58,
    "low52" : 10.33
  },
  "MITT^A" : 
  {
    "ticker" : "MITT^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MITT^B" : 
  {
    "ticker" : "MITT^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGCO" : 
  {
    "ticker" : "AGCO",
    "name" : "AGCO Corporation",
    "price" : 47.4,
    "change" : 0.52,
    "high" : 47.4,
    "low" : 46.37,
    "high52" : 56,
    "low52" : 41.91
  },
  "A" : 
  {
    "ticker" : "A",
    "name" : "Agilent Technologies Inc",
    "price" : 45.8,
    "change" : 0.92,
    "high" : 45.81,
    "low" : 44.47,
    "high52" : 48.63,
    "low52" : 33.12
  },
  "AEM" : 
  {
    "ticker" : "AEM",
    "name" : "Agnico Eagle Mines Ltd (USA)",
    "price" : 52.99,
    "change" : 2.02,
    "high" : 53.14,
    "low" : 50.03,
    "high52" : 60.1,
    "low52" : 21.22
  },
  "ADC" : 
  {
    "ticker" : "ADC",
    "name" : "Agree Realty Corporation",
    "price" : 48.04,
    "change" : 0.98,
    "high" : 48.24,
    "low" : 46.54,
    "high52" : 51.33,
    "low52" : 27.93
  },
  "GRO" : 
  {
    "ticker" : "GRO",
    "name" : "Agria Corporation (ADR)",
    "price" : 0.84,
    "change" : 0.02,
    "high" : 0.88,
    "low" : 0.82,
    "high52" : 1.66,
    "low52" : 0.71
  },
  "AGU" : 
  {
    "ticker" : "AGU",
    "name" : "Agrium Inc. (USA)",
    "price" : 92.99,
    "change" : -2.22,
    "high" : 96.61,
    "low" : 91.65,
    "high52" : 105.6,
    "low52" : 79.94
  },
  "AL" : 
  {
    "ticker" : "AL",
    "name" : "Air Lease Corp",
    "price" : 29.16,
    "change" : 0.41,
    "high" : 29.16,
    "low" : 28.26,
    "high52" : 35.22,
    "low52" : 22.47
  },
  "APD" : 
  {
    "ticker" : "APD",
    "name" : "Air Products & Chemicals, Inc.",
    "price" : 152.5,
    "change" : 0.97,
    "high" : 152.68,
    "low" : 150.37,
    "high52" : 157.84,
    "low52" : 114.64
  },
  "AYR" : 
  {
    "ticker" : "AYR",
    "name" : "Aircastle Limited",
    "price" : 21.09,
    "change" : 0.25,
    "high" : 21.1,
    "low" : 20.54,
    "high52" : 23.49,
    "low52" : 15.06
  },
  "AKS" : 
  {
    "ticker" : "AKS",
    "name" : "AK Steel Holding Corporation",
    "price" : 4.26,
    "change" : 0.12,
    "high" : 4.33,
    "low" : 3.98,
    "high52" : 7.09,
    "low52" : 1.64
  },
  "ALP^O" : 
  {
    "ticker" : "ALP^O",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALG" : 
  {
    "ticker" : "ALG",
    "name" : "Alamo Group, Inc.",
    "price" : 63.45,
    "change" : 0.32,
    "high" : 63.94,
    "low" : 61.73,
    "high52" : 68.04,
    "low52" : 43.98
  },
  "AGI" : 
  {
    "ticker" : "AGI",
    "name" : "Alamos Gold Inc (USA)",
    "price" : 8.73,
    "change" : 0.85,
    "high" : 8.73,
    "low" : 7.76,
    "high52" : 10.41,
    "low52" : 2.27
  },
  "ALK" : 
  {
    "ticker" : "ALK",
    "name" : "Alaska Air Group, Inc.",
    "price" : 69.97,
    "change" : 1.11,
    "high" : 69.98,
    "low" : 67.69,
    "high52" : 87.17,
    "low52" : 54.51
  },
  "AIN" : 
  {
    "ticker" : "AIN",
    "name" : "Albany International Corp.",
    "price" : 41.35,
    "change" : 0.48,
    "high" : 41.35,
    "low" : 40.21,
    "high52" : 44.09,
    "low52" : 27.64
  },
  "ALB" : 
  {
    "ticker" : "ALB",
    "name" : "Albemarle Corporation",
    "price" : 77.64,
    "change" : 0.82,
    "high" : 77.66,
    "low" : 75.11,
    "high52" : 87.29,
    "low52" : 41.37
  },
  "AA" : 
  {
    "ticker" : "AA",
    "name" : "Alcoa Inc",
    "price" : 9.78,
    "change" : 0.18,
    "high" : 9.79,
    "low" : 9.43,
    "high52" : 11.5,
    "low52" : 6.14
  },
  "AA^B" : 
  {
    "ticker" : "AA^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALR" : 
  {
    "ticker" : "ALR",
    "name" : "Alere Inc",
    "price" : 42.93,
    "change" : 0.59,
    "high" : 42.98,
    "low" : 42.18,
    "high52" : 54.79,
    "low52" : 31.47
  },
  "ALR^B" : 
  {
    "ticker" : "ALR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALEX" : 
  {
    "ticker" : "ALEX",
    "name" : "Alexander & Baldwin Inc",
    "price" : 38.69,
    "change" : 0.21,
    "high" : 38.76,
    "low" : 38.14,
    "high52" : 42.8,
    "low52" : 28.82
  },
  "ALX" : 
  {
    "ticker" : "ALX",
    "name" : "Alexander's, Inc.",
    "price" : 431.37,
    "change" : 5.84,
    "high" : 432,
    "low" : 422.83,
    "high52" : 450.04,
    "low52" : 350.03
  },
  "ARE" : 
  {
    "ticker" : "ARE",
    "name" : "Alexandria Real Estate Equities Inc",
    "price" : 108.84,
    "change" : 2.53,
    "high" : 108.95,
    "low" : 105.55,
    "high52" : 114.62,
    "low52" : 70.69
  },
  "ARE^D" : 
  {
    "ticker" : "ARE^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARE^E" : 
  {
    "ticker" : "ARE^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BABA" : 
  {
    "ticker" : "BABA",
    "name" : "Alibaba Group Holding Ltd",
    "price" : 101.01,
    "change" : 1.39,
    "high" : 101.38,
    "low" : 97,
    "high52" : 104.3,
    "low52" : 57.2
  },
  "Y" : 
  {
    "ticker" : "Y",
    "name" : "Alleghany Corporation",
    "price" : 520.13,
    "change" : 2.99,
    "high" : 521.3,
    "low" : 514.05,
    "high52" : 553.48,
    "low52" : 446.5
  },
  "ATI" : 
  {
    "ticker" : "ATI",
    "name" : "Allegheny Technologies Incorporated",
    "price" : 16.71,
    "change" : 0.55,
    "high" : 16.84,
    "low" : 15.7,
    "high52" : 19.1,
    "low52" : 7.08
  },
  "ALLE" : 
  {
    "ticker" : "ALLE",
    "name" : "Allegion PLC",
    "price" : 67.54,
    "change" : 0.71,
    "high" : 67.54,
    "low" : 66.71,
    "high52" : 73.49,
    "low52" : 52.95
  },
  "AGN" : 
  {
    "ticker" : "AGN",
    "name" : "Allergan plc Ordinary Shares",
    "price" : 240.19,
    "change" : 3.8,
    "high" : 240.57,
    "low" : 234.8,
    "high52" : 322.68,
    "low52" : 195.5
  },
  "AGN^A" : 
  {
    "ticker" : "AGN^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALE" : 
  {
    "ticker" : "ALE",
    "name" : "ALLETE Inc",
    "price" : 59.96,
    "change" : 0.82,
    "high" : 59.96,
    "low" : 58.94,
    "high52" : 65.41,
    "low52" : 46.76
  },
  "AKP" : 
  {
    "ticker" : "AKP",
    "name" : "Alliance California Municipal Income Fun",
    "price" : 15.3,
    "change" : 0.01,
    "high" : 15.35,
    "low" : 15.2,
    "high52" : 15.74,
    "low52" : 13.37
  },
  "ADS" : 
  {
    "ticker" : "ADS",
    "name" : "Alliance Data Systems Corporation",
    "price" : 217.06,
    "change" : 8.4,
    "high" : 217.06,
    "low" : 206.83,
    "high52" : 303.75,
    "low52" : 176.63
  },
  "AFB" : 
  {
    "ticker" : "AFB",
    "name" : "AllianceBernstein Natnl Muncpl Incm Fnd.",
    "price" : 14.54,
    "change" : 0,
    "high" : 14.54,
    "low" : 14.42,
    "high52" : 15.21,
    "low52" : 13
  },
  "AOI" : 
  {
    "ticker" : "AOI",
    "name" : "Alliance One International, Inc.",
    "price" : 21.46,
    "change" : 0.75,
    "high" : 21.46,
    "low" : 20.04,
    "high52" : 27.23,
    "low52" : 8.33
  },
  "AWF" : 
  {
    "ticker" : "AWF",
    "name" : "AllianceBernstein Global Hgh Incm Fd Inc",
    "price" : 12.52,
    "change" : -0.12,
    "high" : 12.64,
    "low" : 12.46,
    "high52" : 12.92,
    "low52" : 9.94
  },
  "AB" : 
  {
    "ticker" : "AB",
    "name" : "AllianceBernstein Holding LP",
    "price" : 22.13,
    "change" : 0.14,
    "high" : 22.14,
    "low" : 21.77,
    "high52" : 27.92,
    "low52" : 16.11
  },
  "LNT" : 
  {
    "ticker" : "LNT",
    "name" : "Alliant Energy Corporation",
    "price" : 37.77,
    "change" : 0.62,
    "high" : 37.79,
    "low" : 37.09,
    "high52" : 40.99,
    "low52" : 27.25
  },
  "NCV" : 
  {
    "ticker" : "NCV",
    "name" : "Allianzgi Convertible & Income Fund",
    "price" : 6.58,
    "change" : 0.03,
    "high" : 6.58,
    "low" : 6.36,
    "high52" : 6.87,
    "low52" : 4.41
  },
  "NCZ" : 
  {
    "ticker" : "NCZ",
    "name" : "Allianzgi Convertible & Income Fund II",
    "price" : 5.78,
    "change" : 0.09,
    "high" : 5.78,
    "low" : 5.51,
    "high52" : 6.03,
    "low52" : 3.94
  },
  "ACV" : 
  {
    "ticker" : "ACV",
    "name" : "Allianzgi Diversified Incm and Cnvrtb Fd",
    "price" : 18.71,
    "change" : 0.05,
    "high" : 18.73,
    "low" : 18.4,
    "high52" : 19.4,
    "low52" : 14.26
  },
  "NIE" : 
  {
    "ticker" : "NIE",
    "name" : "AGIC Equity and Convertible Income Fund",
    "price" : 18.66,
    "change" : 0.02,
    "high" : 18.7,
    "low" : 18.52,
    "high52" : 19.45,
    "low52" : 15.58
  },
  "NFJ" : 
  {
    "ticker" : "NFJ",
    "name" : "Allianzgi NFJ Dividend int & Prm Stgy Fd",
    "price" : 12.68,
    "change" : 0.01,
    "high" : 12.69,
    "low" : 12.57,
    "high52" : 13.45,
    "low52" : 10.3
  },
  "AWH" : 
  {
    "ticker" : "AWH",
    "name" : "Allied World Assurance Co Holdings, AG.",
    "price" : 40.05,
    "change" : 0.27,
    "high" : 40.08,
    "low" : 39.19,
    "high52" : 42.1,
    "low52" : 30.29
  },
  "ALSN" : 
  {
    "ticker" : "ALSN",
    "name" : "Allison Transmission Holdings Inc",
    "price" : 27.58,
    "change" : 0.27,
    "high" : 27.58,
    "low" : 26.92,
    "high52" : 30.52,
    "low52" : 20.56
  },
  "ALL" : 
  {
    "ticker" : "ALL",
    "name" : "Allstate Corp",
    "price" : 68.56,
    "change" : 0.6,
    "high" : 68.56,
    "low" : 67.68,
    "high52" : 70.38,
    "low52" : 56.03
  },
  "ALL^A" : 
  {
    "ticker" : "ALL^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALL^B" : 
  {
    "ticker" : "ALL^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALL^C" : 
  {
    "ticker" : "ALL^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALL^D" : 
  {
    "ticker" : "ALL^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALL^E" : 
  {
    "ticker" : "ALL^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALL^F" : 
  {
    "ticker" : "ALL^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALLY" : 
  {
    "ticker" : "ALLY",
    "name" : "Ally Financial Inc",
    "price" : 19.69,
    "change" : 0.37,
    "high" : 19.69,
    "low" : 19.08,
    "high52" : 21.75,
    "low52" : 14.55
  },
  "ALLY^A" : 
  {
    "ticker" : "ALLY^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ALJ" : 
  {
    "ticker" : "ALJ",
    "name" : "Alon USA Energy, Inc.",
    "price" : 8.15,
    "change" : 0.14,
    "high" : 8.18,
    "low" : 7.74,
    "high52" : 19.84,
    "low52" : 5.86
  },
  "ALDW" : 
  {
    "ticker" : "ALDW",
    "name" : "Alon USA Partners LP",
    "price" : 11.25,
    "change" : 0.47,
    "high" : 11.43,
    "low" : 10.56,
    "high52" : 26.67,
    "low52" : 8.48
  },
  "AGD" : 
  {
    "ticker" : "AGD",
    "name" : "Alpine Global Dynamic Dividend Fund",
    "price" : 8.78,
    "change" : 0.03,
    "high" : 8.79,
    "low" : 8.6,
    "high52" : 9.3,
    "low52" : 7.41
  },
  "AWP" : 
  {
    "ticker" : "AWP",
    "name" : "Alpine Global Premier Properties Fund",
    "price" : 5.68,
    "change" : -0.03,
    "high" : 5.69,
    "low" : 5.61,
    "high52" : 6.25,
    "low52" : 4.63
  },
  "AOD" : 
  {
    "ticker" : "AOD",
    "name" : "Alpine Total Dynamic Dividend Fund",
    "price" : 7.64,
    "change" : -0.03,
    "high" : 7.65,
    "low" : 7.55,
    "high52" : 8.18,
    "low52" : 6.51
  },
  "RESI" : 
  {
    "ticker" : "RESI",
    "name" : "Altisource Residential Corp",
    "price" : 10.75,
    "change" : -0.08,
    "high" : 10.82,
    "low" : 10.56,
    "high52" : 17.09,
    "low52" : 7.81
  },
  "MO" : 
  {
    "ticker" : "MO",
    "name" : "Altria Group Inc",
    "price" : 64.71,
    "change" : 1.15,
    "high" : 64.71,
    "low" : 63.51,
    "high52" : 70.14,
    "low52" : 52.15
  },
  "ACH" : 
  {
    "ticker" : "ACH",
    "name" : "Aluminum Corp. of China Limited (ADR)",
    "price" : 9.04,
    "change" : -0.24,
    "high" : 9.05,
    "low" : 8.86,
    "high52" : 9.5,
    "low52" : 6.87
  },
  "AMBR" : 
  {
    "ticker" : "AMBR",
    "name" : "Amber Road Inc",
    "price" : 10.18,
    "change" : 0.07,
    "high" : 10.2,
    "low" : 9.86,
    "high52" : 11.29,
    "low52" : 3.42
  },
  "ABEV" : 
  {
    "ticker" : "ABEV",
    "name" : "Ambev SA (ADR)",
    "price" : 6.07,
    "change" : 0.08,
    "high" : 6.07,
    "low" : 5.95,
    "high52" : 6.32,
    "low52" : 3.86
  },
  "AMC" : 
  {
    "ticker" : "AMC",
    "name" : "AMC Entertainment Holdings Inc",
    "price" : 30.8,
    "change" : 0.5,
    "high" : 30.87,
    "low" : 30.06,
    "high52" : 31.42,
    "low52" : 19.28
  },
  "AMFW" : 
  {
    "ticker" : "AMFW",
    "name" : "AMEC Foster Wheeler plc American Depositary Shares",
    "price" : 7.33,
    "change" : -0.22,
    "high" : 7.36,
    "low" : 7.14,
    "high52" : 12.75,
    "low52" : 4.57
  },
  "AEE" : 
  {
    "ticker" : "AEE",
    "name" : "Ameren Corp",
    "price" : 48.85,
    "change" : 0.79,
    "high" : 48.88,
    "low" : 48,
    "high52" : 54.08,
    "low52" : 38.26
  },
  "AMRC" : 
  {
    "ticker" : "AMRC",
    "name" : "Ameresco Inc",
    "price" : 5,
    "change" : 0.07,
    "high" : 5,
    "low" : 4.79,
    "high52" : 7.1,
    "low52" : 3.91
  },
  "AMX" : 
  {
    "ticker" : "AMX",
    "name" : "America Movil SAB de CV (ADR)",
    "price" : 11.66,
    "change" : 0.12,
    "high" : 11.66,
    "low" : 11.37,
    "high52" : 18.51,
    "low52" : 11.02
  },
  "AAT" : 
  {
    "ticker" : "AAT",
    "name" : "American Assets Trust, Inc",
    "price" : 43.33,
    "change" : 0.46,
    "high" : 43.33,
    "low" : 42.51,
    "high52" : 46.38,
    "low52" : 34.07
  },
  "AXL" : 
  {
    "ticker" : "AXL",
    "name" : "American Axle & Manufact. Holdings, Inc.",
    "price" : 16.52,
    "change" : 0.42,
    "high" : 16.52,
    "low" : 15.83,
    "high52" : 23,
    "low52" : 11.44
  },
  "ACC" : 
  {
    "ticker" : "ACC",
    "name" : "American Campus Communities, Inc.",
    "price" : 49,
    "change" : 0.43,
    "high" : 49.04,
    "low" : 48.23,
    "high52" : 54.56,
    "low52" : 32.18
  },
  "AEO" : 
  {
    "ticker" : "AEO",
    "name" : "American Eagle Outfitters",
    "price" : 18.58,
    "change" : 0.38,
    "high" : 18.61,
    "low" : 18.12,
    "high52" : 19.55,
    "low52" : 12.78
  },
  "AEP" : 
  {
    "ticker" : "AEP",
    "name" : "American Electric Power Company Inc",
    "price" : 64.8,
    "change" : 1.09,
    "high" : 64.89,
    "low" : 63.68,
    "high52" : 71.32,
    "low52" : 53.04
  },
  "AEL" : 
  {
    "ticker" : "AEL",
    "name" : "American Equity Investment Life Holding",
    "price" : 17.82,
    "change" : 0.01,
    "high" : 17.84,
    "low" : 17.26,
    "high52" : 28.3,
    "low52" : 12.65
  },
  "AXP" : 
  {
    "ticker" : "AXP",
    "name" : "American Express Company",
    "price" : 65.87,
    "change" : 0.75,
    "high" : 65.87,
    "low" : 64.14,
    "high52" : 78.4,
    "low52" : 50.27
  },
  "AFA" : 
  {
    "ticker" : "AFA",
    "name" : "ASF Group Limited",
    "price" : 0.25,
    "change" : 0.03,
    "high" : 0.25,
    "low" : 0.25,
    "high52" : 0.34,
    "low52" : 0.02
  },
  "AFG" : 
  {
    "ticker" : "AFG",
    "name" : "American Financial Group Inc",
    "price" : 75.02,
    "change" : 0.79,
    "high" : 75.05,
    "low" : 73.7,
    "high52" : 75.8,
    "low52" : 64.87
  },
  "AFGE" : 
  {
    "ticker" : "AFGE",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFGH" : 
  {
    "ticker" : "AFGH",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFW" : 
  {
    "ticker" : "AFW",
    "name" : "ALIGN TECHNOLOGY DL-,0001",
    "price" : 81.6,
    "change" : -2.72,
    "high" : 81.6,
    "low" : 80,
    "high52" : 85.96,
    "low52" : 80
  },
  "AMH" : 
  {
    "ticker" : "AMH",
    "name" : "American Homes 4 Rent",
    "price" : 21.97,
    "change" : 0.47,
    "high" : 22.06,
    "low" : 21.51,
    "high52" : 22.99,
    "low52" : 13.16
  },
  "AMH^A" : 
  {
    "ticker" : "AMH^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMH^B" : 
  {
    "ticker" : "AMH^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMH^C" : 
  {
    "ticker" : "AMH^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMH^D" : 
  {
    "ticker" : "AMH^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMH^E" : 
  {
    "ticker" : "AMH^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AIG" : 
  {
    "ticker" : "AIG",
    "name" : "American International Group Inc",
    "price" : 58.88,
    "change" : 0.21,
    "high" : 58.91,
    "low" : 57.54,
    "high52" : 64.31,
    "low52" : 48.41
  },
  "AIG.WS" : 
  {
    "ticker" : "AIG.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMID" : 
  {
    "ticker" : "AMID",
    "name" : "American Midstream Partners LP",
    "price" : 14.71,
    "change" : 0.11,
    "high" : 14.79,
    "low" : 14.27,
    "high52" : 15.19,
    "low52" : 3.8
  },
  "ARL" : 
  {
    "ticker" : "ARL",
    "name" : "American Realty Investors, Inc.",
    "price" : 6.47,
    "change" : 0.54,
    "high" : 6.54,
    "low" : 5.81,
    "high52" : 7.49,
    "low52" : 3.89
  },
  "ARA" : 
  {
    "ticker" : "ARA",
    "name" : "American Renal Associates Holdings Inc",
    "price" : 20.11,
    "change" : 0.16,
    "high" : 20.11,
    "low" : 19.01,
    "high52" : 29.65,
    "low52" : 17.64
  },
  "AWR" : 
  {
    "ticker" : "AWR",
    "name" : "American States Water Co",
    "price" : 38.55,
    "change" : -0.3,
    "high" : 39.07,
    "low" : 38.31,
    "high52" : 47.24,
    "low52" : 37.28
  },
  "AMT" : 
  {
    "ticker" : "AMT",
    "name" : "American Tower Corp",
    "price" : 111.41,
    "change" : 1.22,
    "high" : 111.48,
    "low" : 109,
    "high52" : 118.26,
    "low52" : 83.07
  },
  "AMT^A" : 
  {
    "ticker" : "AMT^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AMT^B" : 
  {
    "ticker" : "AMT^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AVD" : 
  {
    "ticker" : "AVD",
    "name" : "American Vanguard Corp.",
    "price" : 16.17,
    "change" : 0.59,
    "high" : 16.23,
    "low" : 15.44,
    "high52" : 17.92,
    "low52" : 9.63
  },
  "AWK" : 
  {
    "ticker" : "AWK",
    "name" : "American Water Works Company Inc",
    "price" : 73.77,
    "change" : 1.28,
    "high" : 73.82,
    "low" : 72.12,
    "high52" : 85.24,
    "low52" : 50.74
  },
  "APU" : 
  {
    "ticker" : "APU",
    "name" : "AmeriGas Partners, L.P.",
    "price" : 45.88,
    "change" : 1.06,
    "high" : 45.93,
    "low" : 44.75,
    "high52" : 50.11,
    "low52" : 30.8
  },
  "AMP" : 
  {
    "ticker" : "AMP",
    "name" : "Ameriprise Financial, Inc.",
    "price" : 101.79,
    "change" : 2.38,
    "high" : 101.79,
    "low" : 98.3,
    "high52" : 120.29,
    "low52" : 76
  },
  "ABC" : 
  {
    "ticker" : "ABC",
    "name" : "AmerisourceBergen Corp.",
    "price" : 87.03,
    "change" : 1.72,
    "high" : 87.06,
    "low" : 84.95,
    "high52" : 108.18,
    "low52" : 73.31
  },
  "ANFI" : 
  {
    "ticker" : "ANFI",
    "name" : "Amira Nature Foods Ltd",
    "price" : 7.14,
    "change" : -0.06,
    "high" : 7.31,
    "low" : 7.1,
    "high52" : 14.09,
    "low52" : 3.84
  },
  "AHS" : 
  {
    "ticker" : "AHS",
    "name" : "AMN Healthcare Services, Inc.",
    "price" : 35.37,
    "change" : 0.48,
    "high" : 35.42,
    "low" : 34.38,
    "high52" : 44.99,
    "low52" : 21.24
  },
  "AP" : 
  {
    "ticker" : "AP",
    "name" : "Ampco-Pittsburgh Corp",
    "price" : 10.45,
    "change" : -0.17,
    "high" : 10.63,
    "low" : 10.45,
    "high52" : 19.22,
    "low52" : 8.88
  },
  "APH" : 
  {
    "ticker" : "APH",
    "name" : "Amphenol Corporation",
    "price" : 62.26,
    "change" : 0.97,
    "high" : 62.28,
    "low" : 60.97,
    "high52" : 63.09,
    "low52" : 44.5
  },
  "BETR" : 
  {
    "ticker" : "BETR",
    "name" : "Amplify Snack Brands Inc",
    "price" : 16.42,
    "change" : 0.26,
    "high" : 16.47,
    "low" : 15.79,
    "high52" : 17.53,
    "low52" : 9.15
  },
  "AXR" : 
  {
    "ticker" : "AXR",
    "name" : "AMREP Corporation",
    "price" : 7.3,
    "change" : 0.12,
    "high" : 7.52,
    "low" : 7.18,
    "high52" : 7.8,
    "low52" : 3.66
  },
  "AME" : 
  {
    "ticker" : "AME",
    "name" : "AMETEK, Inc.",
    "price" : 48.48,
    "change" : 0.7,
    "high" : 48.48,
    "low" : 47.27,
    "high52" : 57,
    "low52" : 42.82
  },
  "AFSI^A" : 
  {
    "ticker" : "AFSI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFSI^B" : 
  {
    "ticker" : "AFSI^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFSI^C" : 
  {
    "ticker" : "AFSI^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFSI^D" : 
  {
    "ticker" : "AFSI^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFSI^E" : 
  {
    "ticker" : "AFSI^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFSS" : 
  {
    "ticker" : "AFSS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFST" : 
  {
    "ticker" : "AFST",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AEUA" : 
  {
    "ticker" : "AEUA",
    "name" : "Anadarko Petroleum Corporation 7.50% Tangible Equity Units",
    "price" : 38.1,
    "change" : -0.22,
    "high" : 38.49,
    "low" : 38.1,
    "high52" : 45.51,
    "low52" : 22.3
  },
  "APC" : 
  {
    "ticker" : "APC",
    "name" : "Anadarko Petroleum Corporation",
    "price" : 58.12,
    "change" : 0.4,
    "high" : 58.21,
    "low" : 56.49,
    "high52" : 73.87,
    "low52" : 28.16
  },
  "AU" : 
  {
    "ticker" : "AU",
    "name" : "AngloGold Ashanti Limited (ADR)",
    "price" : 16.62,
    "change" : 0.46,
    "high" : 16.62,
    "low" : 15.86,
    "high52" : 22.91,
    "low52" : 6.2
  },
  "BUD" : 
  {
    "ticker" : "BUD",
    "name" : "Anheuser Busch Inbev SA (ADR)",
    "price" : 124.67,
    "change" : 1.44,
    "high" : 124.78,
    "low" : 122.82,
    "high52" : 132.91,
    "low52" : 103.19
  },
  "AXE" : 
  {
    "ticker" : "AXE",
    "name" : "Anixter International Inc.",
    "price" : 60.58,
    "change" : 0.59,
    "high" : 60.78,
    "low" : 59.49,
    "high52" : 70.29,
    "low52" : 37.6
  },
  "NLY" : 
  {
    "ticker" : "NLY",
    "name" : "Annaly Capital Management, Inc.",
    "price" : 10.67,
    "change" : 0.21,
    "high" : 10.71,
    "low" : 10.33,
    "high52" : 11.29,
    "low52" : 8.25
  },
  "NLY^A" : 
  {
    "ticker" : "NLY^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NLY^C" : 
  {
    "ticker" : "NLY^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NLY^D" : 
  {
    "ticker" : "NLY^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NLY^E" : 
  {
    "ticker" : "NLY^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AM" : 
  {
    "ticker" : "AM",
    "name" : "Antero Midstream Partners LP",
    "price" : 26.98,
    "change" : 0,
    "high" : 27.45,
    "low" : 26.16,
    "high52" : 28.72,
    "low52" : 16.47
  },
  "AR" : 
  {
    "ticker" : "AR",
    "name" : "Antero Resources Corp",
    "price" : 27.79,
    "change" : 0.68,
    "high" : 27.79,
    "low" : 26.86,
    "high52" : 30.66,
    "low52" : 18.5
  },
  "ANTM" : 
  {
    "ticker" : "ANTM",
    "name" : "Anthem Inc",
    "price" : 128.76,
    "change" : 1.87,
    "high" : 128.76,
    "low" : 125.59,
    "high52" : 152.44,
    "low52" : 115.63
  },
  "ANTX" : 
  {
    "ticker" : "ANTX",
    "name" : "Anthem, Inc. Corporate Units",
    "price" : 43.94,
    "change" : 0.34,
    "high" : 43.94,
    "low" : 43.21,
    "high52" : 50.83,
    "low52" : 40.72
  },
  "ANH" : 
  {
    "ticker" : "ANH",
    "name" : "Anworth Mortgage Asset Corporation",
    "price" : 4.99,
    "change" : 0.13,
    "high" : 5.02,
    "low" : 4.84,
    "high52" : 5.26,
    "low52" : 3.66
  },
  "ANH^A" : 
  {
    "ticker" : "ANH^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ANH^B" : 
  {
    "ticker" : "ANH^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ANH^C" : 
  {
    "ticker" : "ANH^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AON" : 
  {
    "ticker" : "AON",
    "name" : "Aon plc Class A Ordinary Shares (UK)",
    "price" : 111.02,
    "change" : 2.09,
    "high" : 111.02,
    "low" : 108.46,
    "high52" : 112.5,
    "low52" : 83.83
  },
  "APA" : 
  {
    "ticker" : "APA",
    "name" : "Apache Corporation",
    "price" : 60.12,
    "change" : 0.72,
    "high" : 60.18,
    "low" : 58.3,
    "high52" : 60.18,
    "low52" : 32.19
  },
  "AIV" : 
  {
    "ticker" : "AIV",
    "name" : "Apartment Investment and Management Co",
    "price" : 44.66,
    "change" : 0.83,
    "high" : 44.7,
    "low" : 43.6,
    "high52" : 46.95,
    "low52" : 34.82
  },
  "AIV^A" : 
  {
    "ticker" : "AIV^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARI" : 
  {
    "ticker" : "ARI",
    "name" : "Apollo Commercial Real Est. Finance Inc",
    "price" : 16.76,
    "change" : 0.18,
    "high" : 16.76,
    "low" : 16.42,
    "high52" : 18.25,
    "low52" : 13.8
  },
  "ARI^A" : 
  {
    "ticker" : "ARI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARI^C" : 
  {
    "ticker" : "ARI^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "APO" : 
  {
    "ticker" : "APO",
    "name" : "Apollo Global Management LLC",
    "price" : 18.8,
    "change" : 0.44,
    "high" : 18.84,
    "low" : 18.03,
    "high52" : 19.55,
    "low52" : 12.35
  },
  "AIB" : 
  {
    "ticker" : "AIB",
    "name" : "Aurora Global Income Trust",
    "price" : 0.78,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.87,
    "low52" : 0.65
  },
  "AIY" : 
  {
    "ticker" : "AIY",
    "name" : "Authorised Investment Fund Limited",
    "price" : 0.02,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.06,
    "low52" : 0.01
  },
  "AFT" : 
  {
    "ticker" : "AFT",
    "name" : "Apollo Senior Floating Rate Fund Inc",
    "price" : 16.44,
    "change" : 0.03,
    "high" : 16.45,
    "low" : 16.37,
    "high52" : 16.56,
    "low52" : 13.71
  },
  "AIF" : 
  {
    "ticker" : "AIF",
    "name" : "Apollo Tactical Income Fund Inc",
    "price" : 15.04,
    "change" : 0.01,
    "high" : 15.11,
    "low" : 15,
    "high52" : 15.41,
    "low52" : 12.43
  },
  "APLE" : 
  {
    "ticker" : "APLE",
    "name" : "Apple Hospitality REIT Inc",
    "price" : 18.48,
    "change" : 0.24,
    "high" : 18.49,
    "low" : 18.15,
    "high52" : 20.97,
    "low52" : 16.35
  },
  "AIT" : 
  {
    "ticker" : "AIT",
    "name" : "Applied Industrial Technologies",
    "price" : 47.48,
    "change" : 0.43,
    "high" : 47.58,
    "low" : 46.65,
    "high52" : 48.61,
    "low52" : 35.55
  },
  "ATR" : 
  {
    "ticker" : "ATR",
    "name" : "AptarGroup, Inc.",
    "price" : 78.48,
    "change" : 1.02,
    "high" : 78.48,
    "low" : 77,
    "high52" : 81.5,
    "low52" : 63.62
  },
  "WTR" : 
  {
    "ticker" : "WTR",
    "name" : "Aqua America Inc",
    "price" : 30.24,
    "change" : 0.35,
    "high" : 30.27,
    "low" : 29.75,
    "high52" : 35.83,
    "low52" : 24.45
  },
  "ARMK" : 
  {
    "ticker" : "ARMK",
    "name" : "Aramark",
    "price" : 37.33,
    "change" : 0.04,
    "high" : 37.34,
    "low" : 36.99,
    "high52" : 38.3,
    "low52" : 28.37
  },
  "ABR" : 
  {
    "ticker" : "ABR",
    "name" : "Arbor Realty Trust Inc",
    "price" : 7.65,
    "change" : 0.1,
    "high" : 7.65,
    "low" : 7.46,
    "high52" : 7.99,
    "low52" : 6.01
  },
  "ABR^A" : 
  {
    "ticker" : "ABR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ABR^B" : 
  {
    "ticker" : "ABR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ABR^C" : 
  {
    "ticker" : "ABR^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ABRN" : 
  {
    "ticker" : "ABRN",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARC" : 
  {
    "ticker" : "ARC",
    "name" : "ARC Document Solutions Inc",
    "price" : 3.39,
    "change" : 0.01,
    "high" : 3.42,
    "low" : 3.31,
    "high52" : 6.77,
    "low52" : 3.06
  },
  "ARCX" : 
  {
    "ticker" : "ARCX",
    "name" : "Arc Logistics Partners LP",
    "price" : 15,
    "change" : 0.09,
    "high" : 15.13,
    "low" : 14.71,
    "high52" : 18.25,
    "low52" : 8.66
  },
  "MT" : 
  {
    "ticker" : "MT",
    "name" : "ArcelorMittal SA (ADR)",
    "price" : 6.03,
    "change" : 0.18,
    "high" : 6.06,
    "low" : 5.7,
    "high52" : 7.21,
    "low52" : 2.93
  },
  "ARH^C" : 
  {
    "ticker" : "ARH^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ADM" : 
  {
    "ticker" : "ADM",
    "name" : "Archer Daniels Midland Company",
    "price" : 43.04,
    "change" : 1.02,
    "high" : 43.07,
    "low" : 41.54,
    "high52" : 47.03,
    "low52" : 29.86
  },
  "AROC" : 
  {
    "ticker" : "AROC",
    "name" : "Archrock Inc",
    "price" : 11.41,
    "change" : 0.14,
    "high" : 11.44,
    "low" : 10.85,
    "high52" : 14.28,
    "low52" : 3.4
  },
  "ARCO" : 
  {
    "ticker" : "ARCO",
    "name" : "Arcos Dorados Holding Inc",
    "price" : 4.86,
    "change" : 0.03,
    "high" : 4.86,
    "low" : 4.65,
    "high52" : 5.99,
    "low52" : 2.16
  },
  "ASC" : 
  {
    "ticker" : "ASC",
    "name" : "Ardmore Shipping Corp",
    "price" : 7.22,
    "change" : -0.02,
    "high" : 7.28,
    "low" : 7.06,
    "high52" : 15.03,
    "low52" : 6.46
  },
  "AFC" : 
  {
    "ticker" : "AFC",
    "name" : "Allied Capital Corporation Allied Capital Corporation 6.875% Notes due April 15, 2047",
    "price" : 25.85,
    "change" : 0.01,
    "high" : 25.85,
    "low" : 25.8,
    "high52" : 26.02,
    "low52" : 24.3
  },
  "ARU" : 
  {
    "ticker" : "ARU",
    "name" : "Aurania Resources Ltd",
    "price" : 0.6,
    "change" : 0,
    "high" : 0.62,
    "low" : 0.6,
    "high52" : 0.65,
    "low52" : 0.01
  },
  "ACRE" : 
  {
    "ticker" : "ACRE",
    "name" : "Ares Commercial Real Estate Corp",
    "price" : 12.45,
    "change" : 0.1,
    "high" : 12.46,
    "low" : 12.14,
    "high52" : 13.07,
    "low52" : 8.91
  },
  "ARDC" : 
  {
    "ticker" : "ARDC",
    "name" : "Ares Dynamic Credit Allocation Fund, Inc.",
    "price" : 14.43,
    "change" : 0,
    "high" : 14.47,
    "low" : 14.39,
    "high52" : 14.63,
    "low52" : 11.86
  },
  "ARES" : 
  {
    "ticker" : "ARES",
    "name" : "Ares Management LP",
    "price" : 18.19,
    "change" : -0.05,
    "high" : 18.23,
    "low" : 18,
    "high52" : 19.46,
    "low52" : 10.72
  },
  "ARES^A" : 
  {
    "ticker" : "ARES^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGX" : 
  {
    "ticker" : "AGX",
    "name" : "Argan, Inc.",
    "price" : 51.86,
    "change" : 0.27,
    "high" : 52.14,
    "low" : 51.27,
    "high52" : 53.3,
    "low52" : 28.03
  },
  "ANET" : 
  {
    "ticker" : "ANET",
    "name" : "Arista Networks Inc",
    "price" : 80.92,
    "change" : 1.16,
    "high" : 80.99,
    "low" : 78.16,
    "high52" : 81.84,
    "low52" : 52.51
  },
  "AI" : 
  {
    "ticker" : "AI",
    "name" : "Arlington Asset Investment Corp",
    "price" : 14.91,
    "change" : 0.2,
    "high" : 14.94,
    "low" : 14.59,
    "high52" : 16.13,
    "low52" : 9.42
  },
  "AIC" : 
  {
    "ticker" : "AIC",
    "name" : "Horizon Petroleum PLC",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.3,
    "low52" : 0.05
  },
  "AIW" : 
  {
    "ticker" : "AIW",
    "name" : "ALDRIDGE MINERALS INC.",
    "price" : 0.19,
    "change" : 0,
    "high" : 0.19,
    "low" : 0.19,
    "high52" : 0.25,
    "low52" : 0
  },
  "AHH" : 
  {
    "ticker" : "AHH",
    "name" : "Armada Hoffler Properties Inc",
    "price" : 13.81,
    "change" : 0.2,
    "high" : 13.82,
    "low" : 13.56,
    "high52" : 15.5,
    "low52" : 9.58
  },
  "ARR" : 
  {
    "ticker" : "ARR",
    "name" : "ARMOUR Residential REIT, Inc.",
    "price" : 22.26,
    "change" : 0.33,
    "high" : 22.26,
    "low" : 21.56,
    "high52" : 23.23,
    "low52" : 16.61
  },
  "ARR^A" : 
  {
    "ticker" : "ARR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ARR^B" : 
  {
    "ticker" : "ARR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AFI" : 
  {
    "ticker" : "AFI",
    "name" : "Armstrong Flooring Inc",
    "price" : 19.38,
    "change" : -0.17,
    "high" : 19.6,
    "low" : 18.96,
    "high52" : 20.85,
    "low52" : 11.77
  },
  "AWI" : 
  {
    "ticker" : "AWI",
    "name" : "Armstrong World Industries Inc",
    "price" : 41.42,
    "change" : 0.29,
    "high" : 41.53,
    "low" : 40.93,
    "high52" : 48.57,
    "low52" : 31.32
  },
  "ARW" : 
  {
    "ticker" : "ARW",
    "name" : "Arrow Electronics, Inc.",
    "price" : 63.32,
    "change" : 1.01,
    "high" : 63.32,
    "low" : 61.76,
    "high52" : 68.07,
    "low52" : 45.23
  },
  "AJG" : 
  {
    "ticker" : "AJG",
    "name" : "Arthur J Gallagher & Co",
    "price" : 50.03,
    "change" : 0.86,
    "high" : 50.03,
    "low" : 48.94,
    "high52" : 50.49,
    "low52" : 35.96
  },
  "APAM" : 
  {
    "ticker" : "APAM",
    "name" : "Artisan Partners Asset Management Inc",
    "price" : 27.22,
    "change" : 0.76,
    "high" : 27.23,
    "low" : 26.17,
    "high52" : 40.62,
    "low52" : 23.65
  },
  "ASA" : 
  {
    "ticker" : "ASA",
    "name" : "ASA Gold and Precious Metals Ltd",
    "price" : 15.09,
    "change" : 0.41,
    "high" : 15.09,
    "low" : 14.43,
    "high52" : 17.48,
    "low52" : 6.56
  },
  "ABG" : 
  {
    "ticker" : "ABG",
    "name" : "Asbury Automotive Group, Inc.",
    "price" : 54.66,
    "change" : 1.16,
    "high" : 54.89,
    "low" : 51.6,
    "high52" : 87.63,
    "low52" : 43.56
  },
  "AHP" : 
  {
    "ticker" : "AHP",
    "name" : "Ashford Hospitality Prime Inc",
    "price" : 15,
    "change" : -0.06,
    "high" : 15.26,
    "low" : 14.91,
    "high52" : 17.64,
    "low52" : 8.37
  },
  "AHP^B" : 
  {
    "ticker" : "AHP^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AHT" : 
  {
    "ticker" : "AHT",
    "name" : "Ashford Hospitality Trust, Inc.",
    "price" : 6.13,
    "change" : 0.11,
    "high" : 6.16,
    "low" : 5.9,
    "high52" : 7.72,
    "low52" : 4.15
  },
  "AHT^A" : 
  {
    "ticker" : "AHT^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AHT^D" : 
  {
    "ticker" : "AHT^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AHT^F" : 
  {
    "ticker" : "AHT^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ASH" : 
  {
    "ticker" : "ASH",
    "name" : "Ashland Inc",
    "price" : 120.9,
    "change" : 4.41,
    "high" : 120.9,
    "low" : 115.91,
    "high52" : 123.17,
    "low52" : 88.3
  },
  "APB" : 
  {
    "ticker" : "APB",
    "name" : "The Asia Pacific Fund, Inc.",
    "price" : 10.55,
    "change" : -0.11,
    "high" : 10.63,
    "low" : 10.55,
    "high52" : 11.37,
    "low52" : 8.24
  },
  "GRR" : 
  {
    "ticker" : "GRR",
    "name" : "The Asia Tigers Fund, Inc.",
    "price" : 10.09,
    "change" : -0.04,
    "high" : 10.09,
    "low" : 10.03,
    "high52" : 10.26,
    "low52" : 7.85
  },
  "ASPN" : 
  {
    "ticker" : "ASPN",
    "name" : "Aspen Aerogels Inc",
    "price" : 4.65,
    "change" : 0.03,
    "high" : 4.8,
    "low" : 4.64,
    "high52" : 9.03,
    "low52" : 3.38
  },
  "AHL" : 
  {
    "ticker" : "AHL",
    "name" : "Aspen Insurance Holdings Limited",
    "price" : 45.88,
    "change" : 0.24,
    "high" : 45.94,
    "low" : 45.38,
    "high52" : 51.53,
    "low52" : 40.34
  },
  "AHL^A" : 
  {
    "ticker" : "AHL^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AHL^B" : 
  {
    "ticker" : "AHL^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AHL^C" : 
  {
    "ticker" : "AHL^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ASB" : 
  {
    "ticker" : "ASB",
    "name" : "Associated Banc Corp",
    "price" : 19.85,
    "change" : 0.15,
    "high" : 19.87,
    "low" : 19.44,
    "high52" : 20.9,
    "low52" : 15.45
  },
  "ASB^B.CL" : 
  {
    "ticker" : "ASB^B.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ASB^C" : 
  {
    "ticker" : "ASB^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AC" : 
  {
    "ticker" : "AC",
    "name" : "Associated Capital Group Inc",
    "price" : 32.87,
    "change" : -0.13,
    "high" : 33.38,
    "low" : 32.78,
    "high52" : 36.51,
    "low52" : 22
  },
  "AIZ" : 
  {
    "ticker" : "AIZ",
    "name" : "Assurant, Inc.",
    "price" : 90.15,
    "change" : 0.92,
    "high" : 90.17,
    "low" : 88.35,
    "high52" : 90.33,
    "low52" : 64.36
  },
  "AGO" : 
  {
    "ticker" : "AGO",
    "name" : "Assured Guaranty Ltd.",
    "price" : 27.81,
    "change" : 0.01,
    "high" : 27.81,
    "low" : 27.23,
    "high52" : 29.62,
    "low52" : 21.79
  },
  "AGO^B" : 
  {
    "ticker" : "AGO^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGO^E" : 
  {
    "ticker" : "AGO^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGO^F" : 
  {
    "ticker" : "AGO^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AF" : 
  {
    "ticker" : "AF",
    "name" : "Astoria Financial Corp",
    "price" : 15.65,
    "change" : 0.17,
    "high" : 15.65,
    "low" : 15.37,
    "high52" : 18.13,
    "low52" : 13.92
  },
  "AF^C" : 
  {
    "ticker" : "AF^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AZN" : 
  {
    "ticker" : "AZN",
    "name" : "AstraZeneca plc (ADR)",
    "price" : 33.33,
    "change" : 1.13,
    "high" : 33.33,
    "low" : 32.47,
    "high52" : 35.04,
    "low52" : 26.97
  },
  "HOME" : 
  {
    "ticker" : "HOME",
    "name" : "Home Federal Bancorp, Inc.",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "T" : 
  {
    "ticker" : "T",
    "name" : "AT&T Inc.",
    "price" : 40.84,
    "change" : 1.13,
    "high" : 40.85,
    "low" : 39.55,
    "high52" : 43.89,
    "low52" : 31.85
  },
  "ATTO" : 
  {
    "ticker" : "ATTO",
    "name" : "Atento SA",
    "price" : 9.74,
    "change" : 0.01,
    "high" : 10.04,
    "low" : 9.6,
    "high52" : 11.57,
    "low52" : 6.77
  },
  "ATKR" : 
  {
    "ticker" : "ATKR",
    "name" : "Atkore International Group Inc",
    "price" : 17.46,
    "change" : -0.24,
    "high" : 17.9,
    "low" : 17.02,
    "high52" : 18.36,
    "low52" : 14.17
  },
  "AT" : 
  {
    "ticker" : "AT",
    "name" : "Atlantic Power Corp",
    "price" : 2.51,
    "change" : 0.08,
    "high" : 2.51,
    "low" : 2.34,
    "high52" : 2.75,
    "low52" : 1.57
  },
  "ATO" : 
  {
    "ticker" : "ATO",
    "name" : "Atmos Energy Corporation",
    "price" : 73.3,
    "change" : 1.42,
    "high" : 73.31,
    "low" : 71.61,
    "high52" : 81.97,
    "low52" : 52.71
  },
  "ATW" : 
  {
    "ticker" : "ATW",
    "name" : "Atwood Oceanics, Inc.",
    "price" : 7.62,
    "change" : -0.01,
    "high" : 7.74,
    "low" : 7.28,
    "high52" : 19.65,
    "low52" : 4.82
  },
  "AUO" : 
  {
    "ticker" : "AUO",
    "name" : "AU Optronics Corp (ADR)",
    "price" : 3.58,
    "change" : -0.04,
    "high" : 3.58,
    "low" : 3.49,
    "high52" : 4.42,
    "low52" : 2.32
  },
  "ATHM" : 
  {
    "ticker" : "ATHM",
    "name" : "Autohome Inc (ADR)",
    "price" : 22.8,
    "change" : -0.09,
    "high" : 22.92,
    "low" : 22.17,
    "high52" : 37.73,
    "low52" : 19.32
  },
  "ALV" : 
  {
    "ticker" : "ALV",
    "name" : "Autoliv Inc.",
    "price" : 106.31,
    "change" : 1.19,
    "high" : 106.31,
    "low" : 103.8,
    "high52" : 129.37,
    "low52" : 95.34
  },
  "AN" : 
  {
    "ticker" : "AN",
    "name" : "AutoNation, Inc.",
    "price" : 48.66,
    "change" : 1.5,
    "high" : 48.7,
    "low" : 46.72,
    "high52" : 65.5,
    "low52" : 40.45
  },
  "AZO" : 
  {
    "ticker" : "AZO",
    "name" : "AutoZone, Inc.",
    "price" : 740.93,
    "change" : 18.49,
    "high" : 743.12,
    "low" : 723.68,
    "high52" : 819.54,
    "low52" : 681.01
  },
  "AVB" : 
  {
    "ticker" : "AVB",
    "name" : "AvalonBay Communities Inc",
    "price" : 172.72,
    "change" : 3.03,
    "high" : 172.72,
    "low" : 169.03,
    "high52" : 192.29,
    "low52" : 160.66
  },
  "AGR" : 
  {
    "ticker" : "AGR",
    "name" : "Avangrid Inc",
    "price" : 41.22,
    "change" : 0.24,
    "high" : 41.22,
    "low" : 40.71,
    "high52" : 46.74,
    "low52" : 32.45
  },
  "ACP" : 
  {
    "ticker" : "ACP",
    "name" : "Avenue Income Credit Strategies Fund",
    "price" : 12.57,
    "change" : -0.08,
    "high" : 12.69,
    "low" : 12.5,
    "high52" : 13.23,
    "low52" : 9.33
  },
  "AVY" : 
  {
    "ticker" : "AVY",
    "name" : "Avery Dennison Corp",
    "price" : 76.41,
    "change" : 1.08,
    "high" : 76.41,
    "low" : 74.68,
    "high52" : 79.27,
    "low52" : 55.29
  },
  "AVG" : 
  {
    "ticker" : "AVG",
    "name" : "AVG Technologies NV",
    "price" : 24.92,
    "change" : 0.04,
    "high" : 24.92,
    "low" : 24.88,
    "high52" : 24.93,
    "low52" : 16.12
  },
  "AVH" : 
  {
    "ticker" : "AVH",
    "name" : "Avianca Holdings SA (ADR)",
    "price" : 7.02,
    "change" : -0.1,
    "high" : 7.06,
    "low" : 6.9,
    "high52" : 7.65,
    "low52" : 3.4
  },
  "AVA" : 
  {
    "ticker" : "AVA",
    "name" : "Avista Corp",
    "price" : 41.11,
    "change" : 0.68,
    "high" : 41.14,
    "low" : 40.39,
    "high52" : 45.22,
    "low52" : 29.98
  },
  "AV" : 
  {
    "ticker" : "AV",
    "name" : "Aviva Plc (ADR)",
    "price" : 11.87,
    "change" : 0.03,
    "high" : 11.87,
    "low" : 11.54,
    "high52" : 15.67,
    "low52" : 9.11
  },
  "AVV" : 
  {
    "ticker" : "AVV",
    "name" : "Aviva Plc",
    "price" : 25.64,
    "change" : 0.11,
    "high" : 25.66,
    "low" : 25.53,
    "high52" : 27.28,
    "low52" : 25.06
  },
  "AVT" : 
  {
    "ticker" : "AVT",
    "name" : "Avnet, Inc.",
    "price" : 40.32,
    "change" : 0.27,
    "high" : 40.35,
    "low" : 39.56,
    "high52" : 46.95,
    "low52" : 37.1
  },
  "AVP" : 
  {
    "ticker" : "AVP",
    "name" : "Avon Products, Inc.",
    "price" : 5.63,
    "change" : 0.19,
    "high" : 5.65,
    "low" : 5.35,
    "high52" : 5.97,
    "low52" : 2.21
  },
  "AVX" : 
  {
    "ticker" : "AVX",
    "name" : "AVX Corporation",
    "price" : 13.37,
    "change" : 0.09,
    "high" : 13.37,
    "low" : 13.08,
    "high52" : 14.32,
    "low52" : 10.43
  },
  "AXTA" : 
  {
    "ticker" : "AXTA",
    "name" : "Axalta Coating Systems Ltd",
    "price" : 28.06,
    "change" : -0.1,
    "high" : 28.19,
    "low" : 27.49,
    "high52" : 30.45,
    "low52" : 20.67
  },
  "AXS" : 
  {
    "ticker" : "AXS",
    "name" : "Axis Capital Holdings Limited",
    "price" : 55.76,
    "change" : 0.22,
    "high" : 55.82,
    "low" : 55.12,
    "high52" : 57.98,
    "low52" : 51.01
  },
  "AXS^C" : 
  {
    "ticker" : "AXS^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AXS^D" : 
  {
    "ticker" : "AXS^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AZZ" : 
  {
    "ticker" : "AZZ",
    "name" : "AZZ Inc",
    "price" : 64.03,
    "change" : 0.53,
    "high" : 64.2,
    "low" : 62.85,
    "high52" : 67.98,
    "low52" : 46.39
  },
  "BGS" : 
  {
    "ticker" : "BGS",
    "name" : "B&G Foods, Inc.",
    "price" : 46.16,
    "change" : 1.08,
    "high" : 46.17,
    "low" : 44.55,
    "high52" : 52.84,
    "low52" : 31.81
  },
  "BW" : 
  {
    "ticker" : "BW",
    "name" : "Babcock & Wilcox Enterprises Inc",
    "price" : 16.82,
    "change" : 0.11,
    "high" : 16.83,
    "low" : 16.57,
    "high52" : 23.99,
    "low52" : 14.27
  },
  "MCI" : 
  {
    "ticker" : "MCI",
    "name" : "Babson Capital Corporate Investors",
    "price" : 18.94,
    "change" : -0.04,
    "high" : 19.08,
    "low" : 18.85,
    "high52" : 19.76,
    "low52" : 15.9
  },
  "BGH" : 
  {
    "ticker" : "BGH",
    "name" : "Babson Capital Glbl Shrt Drtn Hgh Yld Fd",
    "price" : 18.6,
    "change" : 0.04,
    "high" : 18.67,
    "low" : 18.51,
    "high52" : 18.91,
    "low52" : 14.67
  },
  "MPV" : 
  {
    "ticker" : "MPV",
    "name" : "Babson Capital Participation Investors",
    "price" : 15.79,
    "change" : -0.09,
    "high" : 15.89,
    "low" : 15.61,
    "high52" : 15.97,
    "low52" : 12.84
  },
  "BMI" : 
  {
    "ticker" : "BMI",
    "name" : "Badger Meter, Inc.",
    "price" : 65.65,
    "change" : 1.2,
    "high" : 65.86,
    "low" : 64.19,
    "high52" : 78.72,
    "low52" : 52.8
  },
  "BHI" : 
  {
    "ticker" : "BHI",
    "name" : "Baker Hughes Incorporated",
    "price" : 49.64,
    "change" : 0.5,
    "high" : 49.73,
    "low" : 48.01,
    "high52" : 58.23,
    "low52" : 37.58
  },
  "BBN" : 
  {
    "ticker" : "BBN",
    "name" : "Blackrock Taxable Municipal Bond Trust",
    "price" : 23.94,
    "change" : -0.25,
    "high" : 24.19,
    "low" : 23.87,
    "high52" : 25.58,
    "low52" : 19.67
  },
  "BLL" : 
  {
    "ticker" : "BLL",
    "name" : "Ball Corporation",
    "price" : 78.07,
    "change" : 0.27,
    "high" : 78.1,
    "low" : 77.33,
    "high52" : 81.25,
    "low52" : 60.3
  },
  "BGE^B" : 
  {
    "ticker" : "BGE^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BANC" : 
  {
    "ticker" : "BANC",
    "name" : "Banc of California Inc",
    "price" : 21.49,
    "change" : -0.43,
    "high" : 21.85,
    "low" : 21.4,
    "high52" : 23.24,
    "low52" : 11.88
  },
  "BANC^C" : 
  {
    "ticker" : "BANC^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BANC^D" : 
  {
    "ticker" : "BANC^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BANC^E" : 
  {
    "ticker" : "BANC^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BBVA" : 
  {
    "ticker" : "BBVA",
    "name" : "Banco Bilbao Vizcaya Argentaria SA (ADR)",
    "price" : 6.31,
    "change" : -0.01,
    "high" : 6.31,
    "low" : 6.16,
    "high52" : 9.24,
    "low52" : 5.14
  },
  "BBD" : 
  {
    "ticker" : "BBD",
    "name" : "Banco Bradesco SA (ADR)",
    "price" : 8.78,
    "change" : 0.07,
    "high" : 8.81,
    "low" : 8.52,
    "high52" : 9.46,
    "low52" : 3.65
  },
  "BBDO" : 
  {
    "ticker" : "BBDO",
    "name" : "Banco Bradesco S.A.",
    "price" : 8.72,
    "change" : -0.28,
    "high" : 9.03,
    "low" : 8.6,
    "high52" : 9.56,
    "low52" : 3.77
  },
  "BCH" : 
  {
    "ticker" : "BCH",
    "name" : "Banco de Chile (ADR)",
    "price" : 66.33,
    "change" : 0.19,
    "high" : 66.44,
    "low" : 64.66,
    "high52" : 69.84,
    "low52" : 54.98
  },
  "BLX" : 
  {
    "ticker" : "BLX",
    "name" : "Banco Latinoamericano de Comerci Extr SA",
    "price" : 29.04,
    "change" : 0.37,
    "high" : 29.04,
    "low" : 28.32,
    "high52" : 29.35,
    "low52" : 19.63
  },
  "BSBR" : 
  {
    "ticker" : "BSBR",
    "name" : "Banco Santander Brasil SA (ADR)",
    "price" : 6.86,
    "change" : 0.15,
    "high" : 6.86,
    "low" : 6.57,
    "high52" : 7.19,
    "low52" : 2.96
  },
  "BSAC" : 
  {
    "ticker" : "BSAC",
    "name" : "Banco Santander-Chile (ADR)",
    "price" : 20.82,
    "change" : 0,
    "high" : 20.82,
    "low" : 20.59,
    "high52" : 22.62,
    "low52" : 15.69
  },
  "SAN" : 
  {
    "ticker" : "SAN",
    "name" : "Banco Santander, S.A. (ADR)",
    "price" : 4.64,
    "change" : -0.01,
    "high" : 4.66,
    "low" : 4.53,
    "high52" : 6.06,
    "low52" : 3.6
  },
  "SAN^A" : 
  {
    "ticker" : "SAN^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SAN^B" : 
  {
    "ticker" : "SAN^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SAN^C" : 
  {
    "ticker" : "SAN^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SAN^I" : 
  {
    "ticker" : "SAN^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CIB" : 
  {
    "ticker" : "CIB",
    "name" : "Bancolombia SA (ADR)",
    "price" : 40.59,
    "change" : -0.29,
    "high" : 40.62,
    "low" : 40.08,
    "high52" : 42.58,
    "low52" : 23.69
  },
  "BXS" : 
  {
    "ticker" : "BXS",
    "name" : "BancorpSouth, Inc.",
    "price" : 24.47,
    "change" : -0.06,
    "high" : 24.49,
    "low" : 24.05,
    "high52" : 27.23,
    "low52" : 18.69
  },
  "BAC" : 
  {
    "ticker" : "BAC",
    "name" : "Bank of America Corp",
    "price" : 15.91,
    "change" : 0.17,
    "high" : 15.94,
    "low" : 15.48,
    "high52" : 18.09,
    "low52" : 10.99
  },
  "BAC.WS.A" : 
  {
    "ticker" : "BAC.WS.A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC.WS.B" : 
  {
    "ticker" : "BAC.WS.B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^A" : 
  {
    "ticker" : "BAC^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^C" : 
  {
    "ticker" : "BAC^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^D" : 
  {
    "ticker" : "BAC^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^E" : 
  {
    "ticker" : "BAC^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^I" : 
  {
    "ticker" : "BAC^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^L" : 
  {
    "ticker" : "BAC^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^W" : 
  {
    "ticker" : "BAC^W",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BAC^Y" : 
  {
    "ticker" : "BAC^Y",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BML^G" : 
  {
    "ticker" : "BML^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BML^H" : 
  {
    "ticker" : "BML^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BML^I" : 
  {
    "ticker" : "BML^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BML^J" : 
  {
    "ticker" : "BML^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BML^L" : 
  {
    "ticker" : "BML^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BOH" : 
  {
    "ticker" : "BOH",
    "name" : "Bank of Hawaii Corporation",
    "price" : 71.87,
    "change" : 0.36,
    "high" : 71.87,
    "low" : 70.77,
    "high52" : 73.04,
    "low52" : 54.55
  },
  "BMO" : 
  {
    "ticker" : "BMO",
    "name" : "Bank of Montreal (USA)",
    "price" : 65.83,
    "change" : 0.22,
    "high" : 65.9,
    "low" : 64.82,
    "high52" : 67.69,
    "low52" : 47.54
  },
  "BK" : 
  {
    "ticker" : "BK",
    "name" : "Bank of New York Mellon Corp",
    "price" : 41.42,
    "change" : 0.49,
    "high" : 41.42,
    "low" : 40.51,
    "high52" : 44.73,
    "low52" : 32.2
  },
  "BK^C" : 
  {
    "ticker" : "BK^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BNS" : 
  {
    "ticker" : "BNS",
    "name" : "Bank of Nova Scotia",
    "price" : 53.55,
    "change" : 0.07,
    "high" : 53.59,
    "low" : 52.74,
    "high52" : 55.14,
    "low52" : 35.01
  },
  "RATE" : 
  {
    "ticker" : "RATE",
    "name" : "Bankrate Inc",
    "price" : 8.03,
    "change" : -0.05,
    "high" : 8.08,
    "low" : 7.89,
    "high52" : 15.8,
    "low52" : 6.59
  },
  "BKU" : 
  {
    "ticker" : "BKU",
    "name" : "BankUnited",
    "price" : 31.58,
    "change" : -0.01,
    "high" : 31.58,
    "low" : 30.92,
    "high52" : 39.97,
    "low52" : 27.85
  },
  "BCS" : 
  {
    "ticker" : "BCS",
    "name" : "Barclays PLC (ADR)",
    "price" : 9.19,
    "change" : 0.04,
    "high" : 9.19,
    "low" : 8.91,
    "high52" : 16.34,
    "low52" : 6.76
  },
  "BCS^.CL" : 
  {
    "ticker" : "BCS^.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BCS^A" : 
  {
    "ticker" : "BCS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BCS^D" : 
  {
    "ticker" : "BCS^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BNED" : 
  {
    "ticker" : "BNED",
    "name" : "Barnes & Noble Education Inc",
    "price" : 10.36,
    "change" : -0.2,
    "high" : 10.76,
    "low" : 10.36,
    "high52" : 15.49,
    "low52" : 8.15
  },
  "BKS" : 
  {
    "ticker" : "BKS",
    "name" : "Barnes & Noble, Inc.",
    "price" : 11.92,
    "change" : 0.41,
    "high" : 11.95,
    "low" : 11.35,
    "high52" : 13.89,
    "low52" : 7.25
  },
  "B" : 
  {
    "ticker" : "B",
    "name" : "Barnes Group Inc.",
    "price" : 39.95,
    "change" : 0.38,
    "high" : 40.04,
    "low" : 39.08,
    "high52" : 41.86,
    "low52" : 30.07
  },
  "CUDA" : 
  {
    "ticker" : "CUDA",
    "name" : "Barracuda Networks Inc",
    "price" : 23.54,
    "change" : 0.39,
    "high" : 23.56,
    "low" : 22.63,
    "high52" : 29.99,
    "low52" : 9.44
  },
  "ABX" : 
  {
    "ticker" : "ABX",
    "name" : "Barrick Gold Corporation (USA)",
    "price" : 17.95,
    "change" : 0.42,
    "high" : 17.95,
    "low" : 17.12,
    "high52" : 23.47,
    "low52" : 5.91
  },
  "BAS" : 
  {
    "ticker" : "BAS",
    "name" : "Basic Energy Services, Inc",
    "price" : 0.6,
    "change" : 0.04,
    "high" : 0.67,
    "low" : 0.51,
    "high52" : 5.16,
    "low52" : 0.37
  },
  "BAX" : 
  {
    "ticker" : "BAX",
    "name" : "Baxter International Inc",
    "price" : 45.71,
    "change" : 0.62,
    "high" : 45.71,
    "low" : 44.69,
    "high52" : 49.49,
    "low52" : 32.18
  },
  "BTE" : 
  {
    "ticker" : "BTE",
    "name" : "Baytex Energy Corp (USA)",
    "price" : 4.5,
    "change" : -0.07,
    "high" : 4.61,
    "low" : 4.36,
    "high52" : 7.14,
    "low52" : 1.08
  },
  "BBT" : 
  {
    "ticker" : "BBT",
    "name" : "BB&T Corporation",
    "price" : 38.6,
    "change" : 0.4,
    "high" : 38.6,
    "low" : 37.92,
    "high52" : 39.47,
    "low52" : 29.95
  },
  "BBT^D" : 
  {
    "ticker" : "BBT^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BBT^E" : 
  {
    "ticker" : "BBT^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BBT^F" : 
  {
    "ticker" : "BBT^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BBT^G" : 
  {
    "ticker" : "BBT^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BBT^H" : 
  {
    "ticker" : "BBT^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BFR" : 
  {
    "ticker" : "BFR",
    "name" : "BBVA Banco Frances S.A. (ADR)",
    "price" : 19.48,
    "change" : -0.21,
    "high" : 19.5,
    "low" : 19.1,
    "high52" : 25.35,
    "low52" : 14.56
  },
  "BBX" : 
  {
    "ticker" : "BBX",
    "name" : "BBX Capital Corp",
    "price" : 20.26,
    "change" : 0.37,
    "high" : 20.49,
    "low" : 19.89,
    "high52" : 20.49,
    "low52" : 11.8
  },
  "BCE" : 
  {
    "ticker" : "BCE",
    "name" : "BCE Inc. (USA)",
    "price" : 47.16,
    "change" : 0.45,
    "high" : 47.17,
    "low" : 46.34,
    "high52" : 49.03,
    "low52" : 35.96
  },
  "BZH" : 
  {
    "ticker" : "BZH",
    "name" : "Beazer Homes USA, Inc.",
    "price" : 12.03,
    "change" : 0.67,
    "high" : 12.06,
    "low" : 11.13,
    "high52" : 17.02,
    "low52" : 6.07
  },
  "BDX" : 
  {
    "ticker" : "BDX",
    "name" : "Becton Dickinson and Co",
    "price" : 173.26,
    "change" : 2.26,
    "high" : 173.26,
    "low" : 170.26,
    "high52" : 178.79,
    "low52" : 128.87
  },
  "BDC" : 
  {
    "ticker" : "BDC",
    "name" : "Belden Inc.",
    "price" : 64.23,
    "change" : 0.49,
    "high" : 64.48,
    "low" : 62.36,
    "high52" : 75.91,
    "low52" : 36.51
  },
  "BDC^B" : 
  {
    "ticker" : "BDC^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BXE" : 
  {
    "ticker" : "BXE",
    "name" : "Bellatrix Exploration Ltd",
    "price" : 0.88,
    "change" : 0.02,
    "high" : 0.89,
    "low" : 0.83,
    "high52" : 2.25,
    "low52" : 0.75
  },
  "BEL" : 
  {
    "ticker" : "BEL",
    "name" : "Belmond Ltd",
    "price" : 11.59,
    "change" : 0.72,
    "high" : 11.59,
    "low" : 11.12,
    "high52" : 11.9,
    "low52" : 7.31
  },
  "BMS" : 
  {
    "ticker" : "BMS",
    "name" : "Bemis Company, Inc.",
    "price" : 51.54,
    "change" : 0.77,
    "high" : 51.58,
    "low" : 50.54,
    "high52" : 54.19,
    "low52" : 38.91
  },
  "BHE" : 
  {
    "ticker" : "BHE",
    "name" : "Benchmark Electronics, Inc.",
    "price" : 24.11,
    "change" : 0.4,
    "high" : 24.11,
    "low" : 23.22,
    "high52" : 24.55,
    "low52" : 18.36
  },
  "BRK.A" : 
  {
    "ticker" : "BRK.A",
    "name" : "Berkshire Hathaway Inc.",
    "price" : 222760,
    "change" : 2650.02,
    "high" : 222929.25,
    "low" : 219000,
    "high52" : 226490,
    "low52" : 186900
  },
  "BRK.B" : 
  {
    "ticker" : "BRK.B",
    "name" : "Berkshire Hathaway Inc.",
    "price" : 148.94,
    "change" : 2.32,
    "high" : 148.94,
    "low" : 145.94,
    "high52" : 151.05,
    "low52" : 123.55
  },
  "BHLB" : 
  {
    "ticker" : "BHLB",
    "name" : "Berkshire Hills Bancorp, Inc.",
    "price" : 27.35,
    "change" : -0.08,
    "high" : 27.42,
    "low" : 27.15,
    "high52" : 30.69,
    "low52" : 24.71
  },
  "BBY" : 
  {
    "ticker" : "BBY",
    "name" : "Best Buy Co Inc",
    "price" : 37.45,
    "change" : 0.58,
    "high" : 37.46,
    "low" : 36.51,
    "high52" : 40.58,
    "low52" : 25.31
  },
  "BGCA" : 
  {
    "ticker" : "BGCA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BHP" : 
  {
    "ticker" : "BHP",
    "name" : "BHP Billiton Limited (ADR)",
    "price" : 31.11,
    "change" : 0.37,
    "high" : 31.18,
    "low" : 29.82,
    "high52" : 38.1,
    "low52" : 18.46
  },
  "BBL" : 
  {
    "ticker" : "BBL",
    "name" : "BHP Billiton plc (ADR)",
    "price" : 27.15,
    "change" : 0.2,
    "high" : 27.17,
    "low" : 25.96,
    "high52" : 36.66,
    "low52" : 16.36
  },
  "BIG" : 
  {
    "ticker" : "BIG",
    "name" : "Big Lots, Inc.",
    "price" : 48.77,
    "change" : 0.48,
    "high" : 48.82,
    "low" : 47.99,
    "high52" : 56.3,
    "low52" : 33.78
  },
  "BH" : 
  {
    "ticker" : "BH",
    "name" : "Biglari Holdings Inc",
    "price" : 436.84,
    "change" : -2.23,
    "high" : 444.48,
    "low" : 424.73,
    "high52" : 460,
    "low52" : 321
  },
  "BBG" : 
  {
    "ticker" : "BBG",
    "name" : "Bill Barrett Corporation",
    "price" : 6.44,
    "change" : -0.03,
    "high" : 6.57,
    "low" : 6.18,
    "high52" : 9.38,
    "low52" : 2.19
  },
  "BIOA" : 
  {
    "ticker" : "BIOA",
    "name" : "Bioamber Inc",
    "price" : 3.98,
    "change" : 0.1,
    "high" : 4.04,
    "low" : 3.85,
    "high52" : 8.92,
    "low52" : 2.86
  },
  "BIOA.WS" : 
  {
    "ticker" : "BIOA.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BIO" : 
  {
    "ticker" : "BIO",
    "name" : "Bio-Rad Laboratories, Inc.",
    "price" : 158.97,
    "change" : 1.26,
    "high" : 159.53,
    "low" : 154.7,
    "high52" : 161.7,
    "low52" : 122.03
  },
  "BIO.B" : 
  {
    "ticker" : "BIO.B",
    "name" : "Bio-Rad Laboratories, Inc.",
    "price" : 159.79,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 159.79,
    "low52" : 124.5
  },
  "BITA" : 
  {
    "ticker" : "BITA",
    "name" : "Bitauto Hldg Ltd (ADR)",
    "price" : 26.51,
    "change" : 0.08,
    "high" : 26.72,
    "low" : 25.8,
    "high52" : 37.31,
    "low52" : 16.09
  },
  "BKH" : 
  {
    "ticker" : "BKH",
    "name" : "Black Hills Corp",
    "price" : 58.83,
    "change" : 1.13,
    "high" : 58.86,
    "low" : 57.67,
    "high52" : 64.58,
    "low52" : 36.81
  },
  "BKHU" : 
  {
    "ticker" : "BKHU",
    "name" : "Black Hills Corporation Corporate Units",
    "price" : 65.53,
    "change" : 0.48,
    "high" : 65.53,
    "low" : 65.53,
    "high52" : 72.1,
    "low52" : 49
  },
  "BKFS" : 
  {
    "ticker" : "BKFS",
    "name" : "Black Knight Financial Services Inc",
    "price" : 39.46,
    "change" : 0.2,
    "high" : 39.5,
    "low" : 38.89,
    "high52" : 40.35,
    "low52" : 25.24
  },
  "BSM" : 
  {
    "ticker" : "BSM",
    "name" : "Black Stone Minerals LP",
    "price" : 18.7,
    "change" : 0.52,
    "high" : 18.91,
    "low" : 17.99,
    "high52" : 18.91,
    "low52" : 10.71
  },
  "BJZ" : 
  {
    "ticker" : "BJZ",
    "name" : "Blackrock California Municipal 2018 Term",
    "price" : 15.19,
    "change" : 0.01,
    "high" : 15.19,
    "low" : 15.1,
    "high52" : 15.29,
    "low52" : 14.77
  },
  "BFZ" : 
  {
    "ticker" : "BFZ",
    "name" : "Blackrock California Mun. Income Trust",
    "price" : 16.65,
    "change" : 0,
    "high" : 16.74,
    "low" : 16.62,
    "high52" : 17,
    "low52" : 14.76
  },
  "CII" : 
  {
    "ticker" : "CII",
    "name" : "BlackRock Enhanced Capital and Income Fd",
    "price" : 13.97,
    "change" : 0.15,
    "high" : 13.97,
    "low" : 13.84,
    "high52" : 14.6,
    "low52" : 11.62
  },
  "BHK" : 
  {
    "ticker" : "BHK",
    "name" : "BlackRock Core Bond Trust",
    "price" : 13.86,
    "change" : 0.04,
    "high" : 13.91,
    "low" : 13.69,
    "high52" : 14.34,
    "low52" : 12.33
  },
  "HYT" : 
  {
    "ticker" : "HYT",
    "name" : "Blackrock Corporate High Yield Fund Inc",
    "price" : 10.77,
    "change" : -0.03,
    "high" : 10.79,
    "low" : 10.7,
    "high52" : 10.98,
    "low52" : 9.13
  },
  "BTZ" : 
  {
    "ticker" : "BTZ",
    "name" : "Blackrock Credit Allocation Income Trust",
    "price" : 13.42,
    "change" : 0.11,
    "high" : 13.43,
    "low" : 13.33,
    "high52" : 13.7,
    "low52" : 11.6
  },
  "DSU" : 
  {
    "ticker" : "DSU",
    "name" : "BlackRock Debt Strategies Fund, Inc.",
    "price" : 3.65,
    "change" : 0,
    "high" : 3.65,
    "low" : 3.61,
    "high52" : 3.73,
    "low52" : 3.07
  },
  "BHL" : 
  {
    "ticker" : "BHL",
    "name" : "Blackrock Defined Opportunity Credit Tr",
    "price" : 13.52,
    "change" : 0.03,
    "high" : 13.56,
    "low" : 13.45,
    "high52" : 13.62,
    "low52" : 12.47
  },
  "BGR" : 
  {
    "ticker" : "BGR",
    "name" : "BlackRock Global Energy & Resources Trus",
    "price" : 14.47,
    "change" : 0.18,
    "high" : 14.47,
    "low" : 14.25,
    "high52" : 16.31,
    "low52" : 10.03
  },
  "BDJ" : 
  {
    "ticker" : "BDJ",
    "name" : "BlackRock Enhanced Dividend Achievers Tr",
    "price" : 7.95,
    "change" : 0.1,
    "high" : 7.95,
    "low" : 7.8,
    "high52" : 8.1,
    "low52" : 6.42
  },
  "EGF" : 
  {
    "ticker" : "EGF",
    "name" : "BlackRock Enhanced Government Fund Inc",
    "price" : 13.86,
    "change" : 0.03,
    "high" : 13.86,
    "low" : 13.77,
    "high52" : 14.11,
    "low52" : 13.23
  },
  "FRA" : 
  {
    "ticker" : "FRA",
    "name" : "BlackRock Floating Rate Income Strat. Fn",
    "price" : 13.64,
    "change" : 0.08,
    "high" : 13.67,
    "low" : 13.55,
    "high52" : 13.74,
    "low52" : 11.97
  },
  "BFO" : 
  {
    "ticker" : "BFO",
    "name" : "BlackRock Florida Municipal 2020 Term Tr",
    "price" : 15.12,
    "change" : 0.02,
    "high" : 15.12,
    "low" : 15.1,
    "high52" : 15.48,
    "low52" : 14.78
  },
  "BGT" : 
  {
    "ticker" : "BGT",
    "name" : "BlackRock Floating Rate Income Trust",
    "price" : 13.29,
    "change" : 0.04,
    "high" : 13.34,
    "low" : 13.25,
    "high52" : 13.47,
    "low52" : 11.52
  },
  "BOE" : 
  {
    "ticker" : "BOE",
    "name" : "BlackRock Global Opportunities Equity Tr",
    "price" : 12.19,
    "change" : 0.08,
    "high" : 12.19,
    "low" : 12.07,
    "high52" : 13.18,
    "low52" : 10.36
  },
  "BME" : 
  {
    "ticker" : "BME",
    "name" : "Blackrock Health Sciences Trust",
    "price" : 34.6,
    "change" : 0.1,
    "high" : 34.67,
    "low" : 34.28,
    "high52" : 45.58,
    "low52" : 29.67
  },
  "BAF" : 
  {
    "ticker" : "BAF",
    "name" : "BlackRock Insured Municipal Income Inves",
    "price" : 16.07,
    "change" : 0.05,
    "high" : 16.08,
    "low" : 15.83,
    "high52" : 16.67,
    "low52" : 13.78
  },
  "BKT" : 
  {
    "ticker" : "BKT",
    "name" : "BlackRock Income Trust",
    "price" : 6.57,
    "change" : 0.02,
    "high" : 6.58,
    "low" : 6.55,
    "high52" : 6.67,
    "low52" : 6.26
  },
  "BGY" : 
  {
    "ticker" : "BGY",
    "name" : "BlackRock International Growth and Inco",
    "price" : 5.93,
    "change" : 0,
    "high" : 5.93,
    "low" : 5.86,
    "high52" : 6.66,
    "low52" : 5.23
  },
  "BKN" : 
  {
    "ticker" : "BKN",
    "name" : "BlackRock Inv. Quality Munic. Trust Inc.",
    "price" : 17.2,
    "change" : 0.01,
    "high" : 17.28,
    "low" : 17.11,
    "high52" : 18.3,
    "low52" : 14.62
  },
  "BTA" : 
  {
    "ticker" : "BTA",
    "name" : "BlackRock LT Municipal Advantage Trust",
    "price" : 12.51,
    "change" : -0.03,
    "high" : 12.58,
    "low" : 12.5,
    "high52" : 13.44,
    "low52" : 10.88
  },
  "BIT" : 
  {
    "ticker" : "BIT",
    "name" : "Blackrock Multi-Sector Income Trust",
    "price" : 17,
    "change" : -0.1,
    "high" : 17.08,
    "low" : 16.97,
    "high52" : 17.45,
    "low52" : 14.7
  },
  "MUI" : 
  {
    "ticker" : "MUI",
    "name" : "Blackrock Muni Intermediate Drtn Fnd Inc",
    "price" : 15.08,
    "change" : -0.01,
    "high" : 15.1,
    "low" : 15.02,
    "high52" : 15.63,
    "low52" : 13.61
  },
  "MNE" : 
  {
    "ticker" : "MNE",
    "name" : "BlackRock Muni New York Intr. Dur. Fnd.",
    "price" : 15.71,
    "change" : 0.2,
    "high" : 15.8,
    "low" : 15.45,
    "high52" : 16.35,
    "low52" : 13.67
  },
  "MUA" : 
  {
    "ticker" : "MUA",
    "name" : "Blackrock Muniassets Fund, Inc.",
    "price" : 15.08,
    "change" : -0.03,
    "high" : 15.09,
    "low" : 14.97,
    "high52" : 16.09,
    "low52" : 13.22
  },
  "BPK" : 
  {
    "ticker" : "BPK",
    "name" : "Blackrock Municipal 2018 Term Trust",
    "price" : 15.22,
    "change" : -0.03,
    "high" : 15.24,
    "low" : 15.21,
    "high52" : 15.92,
    "low52" : 15.13
  },
  "BKK" : 
  {
    "ticker" : "BKK",
    "name" : "Blackrock Municipal 2020 Term Trust",
    "price" : 16.44,
    "change" : 0.05,
    "high" : 16.5,
    "low" : 16.37,
    "high52" : 17.18,
    "low52" : 15.37
  },
  "BBK" : 
  {
    "ticker" : "BBK",
    "name" : "BlackRock Municipal Bond Trust",
    "price" : 18.17,
    "change" : -0.04,
    "high" : 18.24,
    "low" : 18,
    "high52" : 18.55,
    "low52" : 15.09
  },
  "BBF" : 
  {
    "ticker" : "BBF",
    "name" : "BlackRock Muni Income Investment Trust",
    "price" : 15.64,
    "change" : 0,
    "high" : 15.77,
    "low" : 15.59,
    "high52" : 17,
    "low52" : 13.42
  },
  "BYM" : 
  {
    "ticker" : "BYM",
    "name" : "BlackRock Insured Municipal Income Trust",
    "price" : 15.57,
    "change" : -0.04,
    "high" : 15.65,
    "low" : 15.52,
    "high52" : 16.38,
    "low52" : 13.56
  },
  "BFK" : 
  {
    "ticker" : "BFK",
    "name" : "Blackrock Municipal Income Trust",
    "price" : 15.51,
    "change" : -0.02,
    "high" : 15.57,
    "low" : 15.46,
    "high52" : 16.02,
    "low52" : 13.65
  },
  "BTT" : 
  {
    "ticker" : "BTT",
    "name" : "Blackrock Municipal 2030 Targt Term Trst",
    "price" : 23.82,
    "change" : -0.1,
    "high" : 23.93,
    "low" : 23.76,
    "high52" : 24.44,
    "low52" : 20.22
  },
  "MEN" : 
  {
    "ticker" : "MEN",
    "name" : "Blackrock MuniEnhanced Fund Inc.",
    "price" : 12.6,
    "change" : -0.07,
    "high" : 12.64,
    "low" : 12.56,
    "high52" : 13.21,
    "low52" : 11.2
  },
  "MUC" : 
  {
    "ticker" : "MUC",
    "name" : "Blackrock MuniHoldings CA Insrd Fnd Inc.",
    "price" : 16.02,
    "change" : -0.03,
    "high" : 16.09,
    "low" : 15.96,
    "high52" : 16.35,
    "low52" : 14.22
  },
  "MUH" : 
  {
    "ticker" : "MUH",
    "name" : "Blackrock Muniholdings Fund II Inc.",
    "price" : 16.62,
    "change" : -0.06,
    "high" : 16.89,
    "low" : 16.3,
    "high52" : 17.29,
    "low52" : 14.55
  },
  "MHD" : 
  {
    "ticker" : "MHD",
    "name" : "BlackRock MuniHoldings Fund Inc.",
    "price" : 18.11,
    "change" : -0.04,
    "high" : 18.16,
    "low" : 18.06,
    "high52" : 19.35,
    "low52" : 16.15
  },
  "MFL" : 
  {
    "ticker" : "MFL",
    "name" : "BlackRock MuniHolding Insured Investm",
    "price" : 15.8,
    "change" : -0.05,
    "high" : 15.86,
    "low" : 15.67,
    "high52" : 16.43,
    "low52" : 13.84
  },
  "MUJ" : 
  {
    "ticker" : "MUJ",
    "name" : "BlackRock MuniHoldings New Jersey Ins Fn",
    "price" : 15.66,
    "change" : 0.03,
    "high" : 15.69,
    "low" : 15.48,
    "high52" : 16.48,
    "low52" : 13.17
  },
  "MHN" : 
  {
    "ticker" : "MHN",
    "name" : "Blackrock Muniholdings New York Qulty Fd",
    "price" : 14.94,
    "change" : -0.02,
    "high" : 15,
    "low" : 14.79,
    "high52" : 15.68,
    "low52" : 13.47
  },
  "MUE" : 
  {
    "ticker" : "MUE",
    "name" : "Blackrock Muniholdings Insured Fund II",
    "price" : 14.4,
    "change" : -0.1,
    "high" : 14.5,
    "low" : 14.4,
    "high52" : 15.23,
    "low52" : 12.97
  },
  "MUS" : 
  {
    "ticker" : "MUS",
    "name" : "Blackrock MuniHoldings Insured Fd Inc.",
    "price" : 14.78,
    "change" : 0.06,
    "high" : 14.97,
    "low" : 14.66,
    "high52" : 15.59,
    "low52" : 12.65
  },
  "MVT" : 
  {
    "ticker" : "MVT",
    "name" : "Blackrock Munivest Fund II Inc.",
    "price" : 17.1,
    "change" : 0.05,
    "high" : 17.11,
    "low" : 16.96,
    "high52" : 18.64,
    "low52" : 15.1
  },
  "MYC" : 
  {
    "ticker" : "MYC",
    "name" : "BlackRock MuniYield California Fund Inc.",
    "price" : 17.47,
    "change" : -0.04,
    "high" : 17.54,
    "low" : 17.45,
    "high52" : 17.89,
    "low52" : 15.33
  },
  "MCA" : 
  {
    "ticker" : "MCA",
    "name" : "Blackrock Muniyld California Quty Fd Inc",
    "price" : 16.26,
    "change" : 0,
    "high" : 16.33,
    "low" : 16.17,
    "high52" : 16.87,
    "low52" : 14.8
  },
  "MYD" : 
  {
    "ticker" : "MYD",
    "name" : "Blackrock Muniyield Fund Inc.",
    "price" : 15.87,
    "change" : -0.02,
    "high" : 15.88,
    "low" : 15.76,
    "high52" : 16.44,
    "low52" : 13.95
  },
  "MYF" : 
  {
    "ticker" : "MYF",
    "name" : "BlackRock MuniYield Investment Fund",
    "price" : 16.83,
    "change" : 0.04,
    "high" : 16.87,
    "low" : 16.72,
    "high52" : 17.39,
    "low52" : 14.7
  },
  "MFT" : 
  {
    "ticker" : "MFT",
    "name" : "BlackRock MuniYield Insured Investment",
    "price" : 15.12,
    "change" : 0.01,
    "high" : 15.12,
    "low" : 15.01,
    "high52" : 16.5,
    "low52" : 13.15
  },
  "MIY" : 
  {
    "ticker" : "MIY",
    "name" : "Blackrock Muniyield Michign Qulty Fd Inc",
    "price" : 15.11,
    "change" : -0.02,
    "high" : 15.18,
    "low" : 15.08,
    "high52" : 15.69,
    "low52" : 12.95
  },
  "MYJ" : 
  {
    "ticker" : "MYJ",
    "name" : "BlackRock MuniYield New Jersey Fund, Inc",
    "price" : 17.24,
    "change" : 0.01,
    "high" : 17.38,
    "low" : 17.06,
    "high52" : 17.62,
    "low52" : 14.5
  },
  "MYN" : 
  {
    "ticker" : "MYN",
    "name" : "BlackRock MuniYield New York Insured Fnd",
    "price" : 14.24,
    "change" : -0.06,
    "high" : 14.3,
    "low" : 14.02,
    "high52" : 14.74,
    "low52" : 12.82
  },
  "MPA" : 
  {
    "ticker" : "MPA",
    "name" : "BlackRock MuniYield Pennsylvania Insured",
    "price" : 16.15,
    "change" : -0.03,
    "high" : 16.19,
    "low" : 15.91,
    "high52" : 16.66,
    "low52" : 13.33
  },
  "MQT" : 
  {
    "ticker" : "MQT",
    "name" : "Blackrock Muniyield Quality Fund II Inc.",
    "price" : 14.43,
    "change" : 0.1,
    "high" : 14.49,
    "low" : 14.27,
    "high52" : 15.06,
    "low52" : 12.62
  },
  "MYI" : 
  {
    "ticker" : "MYI",
    "name" : "Blackrock Muniyield Insured Fund Inc.",
    "price" : 15.21,
    "change" : 0.03,
    "high" : 15.24,
    "low" : 15.11,
    "high52" : 15.88,
    "low52" : 13.74
  },
  "MQY" : 
  {
    "ticker" : "MQY",
    "name" : "Blackrock Muniyield Quality Fund Inc.",
    "price" : 16.61,
    "change" : -0.04,
    "high" : 16.66,
    "low" : 16.54,
    "high52" : 17.2,
    "low52" : 15.05
  },
  "BNJ" : 
  {
    "ticker" : "BNJ",
    "name" : "Blackrock New Jersey Municipal Income Tr",
    "price" : 16.24,
    "change" : -0.14,
    "high" : 16.42,
    "low" : 16.2,
    "high52" : 16.98,
    "low52" : 14
  },
  "BNY" : 
  {
    "ticker" : "BNY",
    "name" : "Blackrock New York Municipal Income Trst",
    "price" : 16.46,
    "change" : 0,
    "high" : 16.46,
    "low" : 16.33,
    "high52" : 16.91,
    "low52" : 14.2
  },
  "BLH" : 
  {
    "ticker" : "BLH",
    "name" : "Blackrock New York Municipal 2018 Term T",
    "price" : 15.05,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.18,
    "low52" : 14.75
  },
  "BQH" : 
  {
    "ticker" : "BQH",
    "name" : "Blackrock New York Municipal Bond Trust",
    "price" : 15.54,
    "change" : -0.21,
    "high" : 15.86,
    "low" : 15.54,
    "high52" : 16.39,
    "low52" : 13.55
  },
  "BSE" : 
  {
    "ticker" : "BSE",
    "name" : "BlackRock New York Insured Municipal Inc",
    "price" : 14.93,
    "change" : -0.09,
    "high" : 14.94,
    "low" : 14.84,
    "high52" : 15.42,
    "low52" : 12.74
  },
  "BCX" : 
  {
    "ticker" : "BCX",
    "name" : "BlackRock Resources and Commodities",
    "price" : 8.06,
    "change" : -0.03,
    "high" : 8.07,
    "low" : 8,
    "high52" : 8.39,
    "low52" : 5.57
  },
  "BST" : 
  {
    "ticker" : "BST",
    "name" : "BlackRock Science & Technology Trust",
    "price" : 18.33,
    "change" : 0.09,
    "high" : 18.34,
    "low" : 18.03,
    "high52" : 18.88,
    "low52" : 14.01
  },
  "BSD" : 
  {
    "ticker" : "BSD",
    "name" : "Blackrock Strategic Municipal Trust Fund",
    "price" : 14.73,
    "change" : -0.09,
    "high" : 14.79,
    "low" : 14.66,
    "high52" : 15.98,
    "low52" : 13.11
  },
  "BUI" : 
  {
    "ticker" : "BUI",
    "name" : "BlackRock Utility and Infrastructure",
    "price" : 19.58,
    "change" : 0.21,
    "high" : 19.58,
    "low" : 19.16,
    "high52" : 20.59,
    "low52" : 14.77
  },
  "BLK" : 
  {
    "ticker" : "BLK",
    "name" : "BlackRock, Inc.",
    "price" : 367.54,
    "change" : 5.36,
    "high" : 367.81,
    "low" : 358.42,
    "high52" : 376.65,
    "low52" : 280.55
  },
  "BGB" : 
  {
    "ticker" : "BGB",
    "name" : "Blackstone / GSO Strategic Credit Fund",
    "price" : 14.71,
    "change" : 0.03,
    "high" : 14.72,
    "low" : 14.62,
    "high52" : 15.05,
    "low52" : 12.15
  },
  "BGX" : 
  {
    "ticker" : "BGX",
    "name" : "Blackstone/GSO Long-Short Credit Income",
    "price" : 15.11,
    "change" : 0.02,
    "high" : 15.13,
    "low" : 15.03,
    "high52" : 15.42,
    "low52" : 12.15
  },
  "BSL" : 
  {
    "ticker" : "BSL",
    "name" : "Blackstone/GSO Senior Fltg Rt Term Fund",
    "price" : 16.41,
    "change" : -0.1,
    "high" : 16.53,
    "low" : 16.38,
    "high52" : 16.63,
    "low52" : 13.39
  },
  "BCRH" : 
  {
    "ticker" : "BCRH",
    "name" : "Blue Capital Reinsurance Holdings Ltd",
    "price" : 17.69,
    "change" : 0.09,
    "high" : 17.69,
    "low" : 17.43,
    "high52" : 19.51,
    "low52" : 16.46
  },
  "BXC" : 
  {
    "ticker" : "BXC",
    "name" : "BlueLinx Holdings Inc.",
    "price" : 8.62,
    "change" : 0.02,
    "high" : 8.7,
    "low" : 8.47,
    "high52" : 9.7,
    "low52" : 3
  },
  "BWP" : 
  {
    "ticker" : "BWP",
    "name" : "Boardwalk Pipeline Partners, LP",
    "price" : 16.94,
    "change" : 0.4,
    "high" : 16.97,
    "low" : 16.41,
    "high52" : 18.16,
    "low52" : 8.86
  },
  "BA" : 
  {
    "ticker" : "BA",
    "name" : "Boeing Co",
    "price" : 130.56,
    "change" : 2.03,
    "high" : 130.59,
    "low" : 126.31,
    "high52" : 150.59,
    "low52" : 102.1
  },
  "BCC" : 
  {
    "ticker" : "BCC",
    "name" : "Boise Cascade Co",
    "price" : 25.19,
    "change" : 0.37,
    "high" : 25.25,
    "low" : 24.22,
    "high52" : 33.15,
    "low52" : 13.8
  },
  "BCEI" : 
  {
    "ticker" : "BCEI",
    "name" : "Bonanza Creek Energy Inc",
    "price" : 1.29,
    "change" : -0.01,
    "high" : 1.3,
    "low" : 1.17,
    "high52" : 9.54,
    "low52" : 0.6
  },
  "BOOT" : 
  {
    "ticker" : "BOOT",
    "name" : "Boot Barn Holdings Inc",
    "price" : 10.58,
    "change" : -0.34,
    "high" : 11.05,
    "low" : 10.08,
    "high52" : 22.38,
    "low52" : 5.2
  },
  "BAH" : 
  {
    "ticker" : "BAH",
    "name" : "Booz Allen Hamilton Holding Corporation",
    "price" : 30.18,
    "change" : 0.44,
    "high" : 30.24,
    "low" : 29.59,
    "high52" : 31.5,
    "low52" : 25.03
  },
  "BWA" : 
  {
    "ticker" : "BWA",
    "name" : "BorgWarner Inc.",
    "price" : 35.45,
    "change" : 1.31,
    "high" : 35.49,
    "low" : 34.1,
    "high52" : 48.64,
    "low52" : 27.52
  },
  "SAM" : 
  {
    "ticker" : "SAM",
    "name" : "Boston Beer Co Inc",
    "price" : 176.06,
    "change" : 1.81,
    "high" : 176.5,
    "low" : 173.38,
    "high52" : 260.51,
    "low52" : 145.33
  },
  "BXP" : 
  {
    "ticker" : "BXP",
    "name" : "Boston Properties, Inc.",
    "price" : 138.4,
    "change" : 3.18,
    "high" : 138.52,
    "low" : 134.73,
    "high52" : 144.02,
    "low52" : 107.28
  },
  "BXP^B" : 
  {
    "ticker" : "BXP^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BSX" : 
  {
    "ticker" : "BSX",
    "name" : "Boston Scientific Corporation",
    "price" : 23.69,
    "change" : 0.18,
    "high" : 23.75,
    "low" : 23.1,
    "high52" : 24.79,
    "low52" : 15.67
  },
  "BOX" : 
  {
    "ticker" : "BOX",
    "name" : "Box Inc",
    "price" : 14.39,
    "change" : 0.72,
    "high" : 14.48,
    "low" : 13.5,
    "high52" : 14.89,
    "low52" : 8.82
  },
  "BYD" : 
  {
    "ticker" : "BYD",
    "name" : "Boyd Gaming Corporation",
    "price" : 19.15,
    "change" : 0.12,
    "high" : 19.15,
    "low" : 18.69,
    "high52" : 21.43,
    "low52" : 14.22
  },
  "BP" : 
  {
    "ticker" : "BP",
    "name" : "BP plc (ADR)",
    "price" : 34.71,
    "change" : 0.36,
    "high" : 34.74,
    "low" : 34,
    "high52" : 37.53,
    "low52" : 27.01
  },
  "BPT" : 
  {
    "ticker" : "BPT",
    "name" : "BP Prudhoe Bay Royalty Trust",
    "price" : 17.74,
    "change" : 0.16,
    "high" : 17.84,
    "low" : 17.31,
    "high52" : 49.18,
    "low52" : 11.29
  },
  "BERY" : 
  {
    "ticker" : "BERY",
    "name" : "Berry Plastics Group Inc",
    "price" : 43.88,
    "change" : 0.62,
    "high" : 43.93,
    "low" : 42.71,
    "high52" : 46.26,
    "low52" : 27.79
  },
  "BRC" : 
  {
    "ticker" : "BRC",
    "name" : "Brady Corp",
    "price" : 34.8,
    "change" : 0.44,
    "high" : 34.88,
    "low" : 34.1,
    "high52" : 35.9,
    "low52" : 18.46
  },
  "BDN^E" : 
  {
    "ticker" : "BDN^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BDN" : 
  {
    "ticker" : "BDN",
    "name" : "Brandywine Realty Trust",
    "price" : 15.93,
    "change" : 0.15,
    "high" : 15.94,
    "low" : 15.66,
    "high52" : 17.05,
    "low52" : 11.22
  },
  "LND" : 
  {
    "ticker" : "LND",
    "name" : "Brasilagro Cia Brasileira De Propriedades Agricolas",
    "price" : 3.4,
    "change" : -0.08,
    "high" : 3.45,
    "low" : 3.39,
    "high52" : 4.11,
    "low52" : 2.15
  },
  "BAK" : 
  {
    "ticker" : "BAK",
    "name" : "Braskem SA (ADR)",
    "price" : 14.54,
    "change" : 0.38,
    "high" : 14.56,
    "low" : 14.02,
    "high52" : 15.58,
    "low52" : 7.57
  },
  "BRFS" : 
  {
    "ticker" : "BRFS",
    "name" : "BRF SA (ADR)",
    "price" : 16.59,
    "change" : -0.05,
    "high" : 16.61,
    "low" : 16.31,
    "high52" : 18.63,
    "low52" : 11.05
  },
  "BPI" : 
  {
    "ticker" : "BPI",
    "name" : "Bridgepoint Education Inc",
    "price" : 7.05,
    "change" : -0.09,
    "high" : 7.31,
    "low" : 5.38,
    "high52" : 10.93,
    "low52" : 5.38
  },
  "BGG" : 
  {
    "ticker" : "BGG",
    "name" : "Briggs & Stratton Corporation",
    "price" : 18.9,
    "change" : 0.22,
    "high" : 18.92,
    "low" : 18.56,
    "high52" : 24.48,
    "low52" : 15.47
  },
  "BFAM" : 
  {
    "ticker" : "BFAM",
    "name" : "Bright Horizons Family Solutions Inc",
    "price" : 68.27,
    "change" : 0.26,
    "high" : 68.39,
    "low" : 67.59,
    "high52" : 70.59,
    "low52" : 59.85
  },
  "EAT" : 
  {
    "ticker" : "EAT",
    "name" : "Brinker International, Inc.",
    "price" : 51.71,
    "change" : 0.86,
    "high" : 51.76,
    "low" : 50.8,
    "high52" : 55.16,
    "low52" : 43.2
  },
  "BCO" : 
  {
    "ticker" : "BCO",
    "name" : "Brink's Company",
    "price" : 34.74,
    "change" : -0.22,
    "high" : 34.94,
    "low" : 34.22,
    "high52" : 37.85,
    "low52" : 25.8
  },
  "BMY" : 
  {
    "ticker" : "BMY",
    "name" : "Bristol-Myers Squibb Co",
    "price" : 56.37,
    "change" : 0.71,
    "high" : 56.44,
    "low" : 55.02,
    "high52" : 77.12,
    "low52" : 55.02
  },
  "BRS" : 
  {
    "ticker" : "BRS",
    "name" : "Bristow Group Inc",
    "price" : 11.75,
    "change" : 0.48,
    "high" : 11.77,
    "low" : 10.83,
    "high52" : 37.19,
    "low52" : 9.17
  },
  "BRX" : 
  {
    "ticker" : "BRX",
    "name" : "Brixmor Property Group Inc",
    "price" : 27.76,
    "change" : 0.32,
    "high" : 27.78,
    "low" : 27.42,
    "high52" : 28.98,
    "low52" : 19.91
  },
  "BR" : 
  {
    "ticker" : "BR",
    "name" : "Broadridge Financial Solutions, Inc.",
    "price" : 70.01,
    "change" : 0.59,
    "high" : 70.03,
    "low" : 69.13,
    "high52" : 71.74,
    "low52" : 48.56
  },
  "BKD" : 
  {
    "ticker" : "BKD",
    "name" : "Brookdale Senior Living, Inc.",
    "price" : 17.34,
    "change" : 0.45,
    "high" : 17.35,
    "low" : 16.55,
    "high52" : 27.75,
    "low52" : 11.28
  },
  "BAM" : 
  {
    "ticker" : "BAM",
    "name" : "Brookfield Asset Management Inc",
    "price" : 33.32,
    "change" : 0.36,
    "high" : 33.34,
    "low" : 32.55,
    "high52" : 36.16,
    "low52" : 26.13
  },
  "BBU" : 
  {
    "ticker" : "BBU",
    "name" : "Brookfield Business Partners L.P. Limited Partnership Units",
    "price" : 23.18,
    "change" : 0.05,
    "high" : 23.48,
    "low" : 23.15,
    "high52" : 31.02,
    "low52" : 18.01
  },
  "BOXC" : 
  {
    "ticker" : "BOXC",
    "name" : "Brookfield Canada Office Properties",
    "price" : 21.66,
    "change" : 0,
    "high" : 21.83,
    "low" : 21.5,
    "high52" : 24.35,
    "low52" : 16.22
  },
  "DTLA^" : 
  {
    "ticker" : "DTLA^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "INF" : 
  {
    "ticker" : "INF",
    "name" : "Brookfield Glbl Lstd Infrstr Incm Fd Inc",
    "price" : 13.42,
    "change" : -0.11,
    "high" : 13.46,
    "low" : 13.31,
    "high52" : 14.54,
    "low52" : 8.48
  },
  "HHY" : 
  {
    "ticker" : "HHY",
    "name" : "Brookfield High Income Fund Inc",
    "price" : 7.35,
    "change" : 0.02,
    "high" : 7.38,
    "low" : 7.3,
    "high52" : 7.59,
    "low52" : 5.96
  },
  "BIP" : 
  {
    "ticker" : "BIP",
    "name" : "Brookfield Infrastructure Partners L.P.",
    "price" : 48,
    "change" : 0.33,
    "high" : 48.23,
    "low" : 46.79,
    "high52" : 50.63,
    "low52" : 30.5
  },
  "BOI" : 
  {
    "ticker" : "BOI",
    "name" : "Brookfield Mortgage Opportunity Income",
    "price" : 14.99,
    "change" : -0.01,
    "high" : 15,
    "low" : 14.9,
    "high52" : 15.48,
    "low52" : 13.77
  },
  "BPY" : 
  {
    "ticker" : "BPY",
    "name" : "Brookfield Property Partners LP",
    "price" : 22.37,
    "change" : -0.17,
    "high" : 22.52,
    "low" : 22.18,
    "high52" : 24.98,
    "low52" : 18.69
  },
  "BEP" : 
  {
    "ticker" : "BEP",
    "name" : "Brookfield Renewable Partners LP",
    "price" : 30.38,
    "change" : -0.27,
    "high" : 30.57,
    "low" : 30.2,
    "high52" : 31.72,
    "low52" : 20.36
  },
  "HTR" : 
  {
    "ticker" : "HTR",
    "name" : "Brookfield Total Return Fund Inc",
    "price" : 22.34,
    "change" : -0.16,
    "high" : 22.49,
    "low" : 22.16,
    "high52" : 24.5,
    "low52" : 20.17
  },
  "BRO" : 
  {
    "ticker" : "BRO",
    "name" : "Brown & Brown, Inc.",
    "price" : 37.41,
    "change" : 0.58,
    "high" : 37.41,
    "low" : 36.57,
    "high52" : 38.11,
    "low52" : 28.41
  },
  "BF.A" : 
  {
    "ticker" : "BF.A",
    "name" : "Brown-Forman Corporation",
    "price" : 48.92,
    "change" : 0.68,
    "high" : 48.92,
    "low" : 47.75,
    "high52" : 58.99,
    "low52" : 47.75
  },
  "BF.B" : 
  {
    "ticker" : "BF.B",
    "name" : "Brown-Forman Corporation",
    "price" : 46.3,
    "change" : 0.72,
    "high" : 46.31,
    "low" : 45.12,
    "high52" : 54.56,
    "low52" : 45.01
  },
  "BRT" : 
  {
    "ticker" : "BRT",
    "name" : "BRT Realty Trust",
    "price" : 8.1,
    "change" : 0.09,
    "high" : 8.15,
    "low" : 8,
    "high52" : 8.25,
    "low52" : 5.41
  },
  "BC" : 
  {
    "ticker" : "BC",
    "name" : "Brunswick Corporation",
    "price" : 45.56,
    "change" : 0.26,
    "high" : 45.57,
    "low" : 44.1,
    "high52" : 55.65,
    "low52" : 36.05
  },
  "BT" : 
  {
    "ticker" : "BT",
    "name" : "BT Group plc (ADR)",
    "price" : 26.11,
    "change" : 0.24,
    "high" : 26.11,
    "low" : 25.66,
    "high52" : 37.69,
    "low52" : 24.36
  },
  "BPL" : 
  {
    "ticker" : "BPL",
    "name" : "Buckeye Partners, L.P.",
    "price" : 69.87,
    "change" : 0.49,
    "high" : 70.05,
    "low" : 68.8,
    "high52" : 75.1,
    "low52" : 47.07
  },
  "BKE" : 
  {
    "ticker" : "BKE",
    "name" : "Buckle Inc",
    "price" : 24.81,
    "change" : 0.65,
    "high" : 24.85,
    "low" : 24.09,
    "high52" : 39.78,
    "low52" : 22
  },
  "BVN" : 
  {
    "ticker" : "BVN",
    "name" : "Compania de Minas Buenaventura SAA (ADR)",
    "price" : 14.8,
    "change" : 0.5,
    "high" : 14.83,
    "low" : 13.84,
    "high52" : 16.45,
    "low52" : 3.3
  },
  "BBW" : 
  {
    "ticker" : "BBW",
    "name" : "Build-A-Bear Workshop, Inc",
    "price" : 11.07,
    "change" : -0.12,
    "high" : 11.19,
    "low" : 10.98,
    "high52" : 20.66,
    "low52" : 10.74
  },
  "BG" : 
  {
    "ticker" : "BG",
    "name" : "Bunge Ltd",
    "price" : 62.34,
    "change" : 0.42,
    "high" : 62.34,
    "low" : 60.92,
    "high52" : 79.87,
    "low52" : 46.08
  },
  "BURL" : 
  {
    "ticker" : "BURL",
    "name" : "Burlington Stores Inc",
    "price" : 83.08,
    "change" : 1.19,
    "high" : 83.15,
    "low" : 81.12,
    "high52" : 84.8,
    "low52" : 39.4
  },
  "BWXT" : 
  {
    "ticker" : "BWXT",
    "name" : "BWX Technologies Inc",
    "price" : 39.41,
    "change" : 0.24,
    "high" : 39.42,
    "low" : 38.83,
    "high52" : 39.7,
    "low52" : 24.71
  },
  "BCR" : 
  {
    "ticker" : "BCR",
    "name" : "C R Bard Inc",
    "price" : 214.98,
    "change" : 1.43,
    "high" : 214.98,
    "low" : 212.33,
    "high52" : 239.43,
    "low52" : 172.21
  },
  "GYB" : 
  {
    "ticker" : "GYB",
    "name" : "CABCO Series 2004-101 Trust Goldman Sachs Capital I, Floating Rate Callable Certificates",
    "price" : 22.58,
    "change" : -0.19,
    "high" : 22.73,
    "low" : 22.48,
    "high52" : 23.3,
    "low52" : 18.95
  },
  "PFH" : 
  {
    "ticker" : "PFH",
    "name" : "Cabco Tr Jcp 7.625",
    "price" : 19.49,
    "change" : 0.08,
    "high" : 19.49,
    "low" : 19.2,
    "high52" : 19.8,
    "low52" : 15.7
  },
  "CAB" : 
  {
    "ticker" : "CAB",
    "name" : "Cabelas Inc",
    "price" : 48.88,
    "change" : 0.63,
    "high" : 48.99,
    "low" : 47.93,
    "high52" : 54.84,
    "low52" : 33.03
  },
  "CABO" : 
  {
    "ticker" : "CABO",
    "name" : "Cable One Inc",
    "price" : 546.8,
    "change" : 4.8,
    "high" : 548.54,
    "low" : 540.91,
    "high52" : 560.98,
    "low52" : 390
  },
  "CBT" : 
  {
    "ticker" : "CBT",
    "name" : "Cabot Corp",
    "price" : 50.07,
    "change" : 0.75,
    "high" : 50.08,
    "low" : 48.7,
    "high52" : 52.53,
    "low52" : 30.7
  },
  "COG" : 
  {
    "ticker" : "COG",
    "name" : "Cabot Oil & Gas Corporation",
    "price" : 26.38,
    "change" : 0.32,
    "high" : 26.42,
    "low" : 25.83,
    "high52" : 26.74,
    "low52" : 14.88
  },
  "CACI" : 
  {
    "ticker" : "CACI",
    "name" : "CACI International Inc",
    "price" : 99.76,
    "change" : 0.94,
    "high" : 100.1,
    "low" : 97.63,
    "high52" : 111.13,
    "low52" : 72.19
  },
  "CAE" : 
  {
    "ticker" : "CAE",
    "name" : "Cae Inc (USA)",
    "price" : 14.06,
    "change" : 0.21,
    "high" : 14.06,
    "low" : 13.57,
    "high52" : 14.63,
    "low52" : 9.34
  },
  "CAI" : 
  {
    "ticker" : "CAI",
    "name" : "CAI International Inc",
    "price" : 8.18,
    "change" : -0.06,
    "high" : 8.24,
    "low" : 7.99,
    "high52" : 12.36,
    "low52" : 4.83
  },
  "CAA" : 
  {
    "ticker" : "CAA",
    "name" : "CalAtlantic Group Inc",
    "price" : 35.92,
    "change" : 0.77,
    "high" : 35.92,
    "low" : 34.73,
    "high52" : 43.24,
    "low52" : 26.97
  },
  "CAL" : 
  {
    "ticker" : "CAL",
    "name" : "Caleres Inc",
    "price" : 25.18,
    "change" : 0.52,
    "high" : 25.25,
    "low" : 24.48,
    "high52" : 33.31,
    "low52" : 21.27
  },
  "CCC" : 
  {
    "ticker" : "CCC",
    "name" : "Calgon Carbon Corporation",
    "price" : 14.96,
    "change" : 0.07,
    "high" : 15,
    "low" : 14.58,
    "high52" : 18.22,
    "low52" : 12.7
  },
  "CRC" : 
  {
    "ticker" : "CRC",
    "name" : "California Resources Corp",
    "price" : 11.71,
    "change" : 0.62,
    "high" : 11.75,
    "low" : 10.51,
    "high52" : 51.5,
    "low52" : 2.81
  },
  "CWT" : 
  {
    "ticker" : "CWT",
    "name" : "California Water Service Group",
    "price" : 30.68,
    "change" : 0.11,
    "high" : 30.81,
    "low" : 30.27,
    "high52" : 35.62,
    "low52" : 19.86
  },
  "CALX" : 
  {
    "ticker" : "CALX",
    "name" : "Calix Inc",
    "price" : 7.23,
    "change" : 0.03,
    "high" : 7.27,
    "low" : 7.05,
    "high52" : 9.07,
    "low52" : 5.64
  },
  "ELY" : 
  {
    "ticker" : "ELY",
    "name" : "Callaway Golf Co",
    "price" : 11.36,
    "change" : 0.14,
    "high" : 11.39,
    "low" : 11.11,
    "high52" : 11.84,
    "low52" : 7.97
  },
  "CPE" : 
  {
    "ticker" : "CPE",
    "name" : "Callon Petroleum Company",
    "price" : 15.14,
    "change" : 0.12,
    "high" : 15.24,
    "low" : 14.58,
    "high52" : 15.91,
    "low52" : 4.21
  },
  "CPE^A" : 
  {
    "ticker" : "CPE^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CPN" : 
  {
    "ticker" : "CPN",
    "name" : "Calpine Corporation",
    "price" : 13.6,
    "change" : 0.2,
    "high" : 13.67,
    "low" : 13.23,
    "high52" : 16.59,
    "low52" : 11.53
  },
  "CBM" : 
  {
    "ticker" : "CBM",
    "name" : "Cambrex Corporation",
    "price" : 45.45,
    "change" : 0.3,
    "high" : 45.99,
    "low" : 44.87,
    "high52" : 59.41,
    "low52" : 29.5
  },
  "CPT" : 
  {
    "ticker" : "CPT",
    "name" : "Camden Property Trust",
    "price" : 86.7,
    "change" : 1.41,
    "high" : 86.72,
    "low" : 84.01,
    "high52" : 90.91,
    "low52" : 67.27
  },
  "CCJ" : 
  {
    "ticker" : "CCJ",
    "name" : "Cameco Corporation (USA)",
    "price" : 9.08,
    "change" : 0.04,
    "high" : 9.09,
    "low" : 8.93,
    "high52" : 14.52,
    "low52" : 8.93
  },
  "CPB" : 
  {
    "ticker" : "CPB",
    "name" : "Campbell Soup Company",
    "price" : 55.93,
    "change" : 0.98,
    "high" : 55.95,
    "low" : 54.54,
    "high52" : 67.89,
    "low52" : 47.77
  },
  "CM" : 
  {
    "ticker" : "CM",
    "name" : "Canadian Imperial Bank of Commerce (USA)",
    "price" : 78.36,
    "change" : -0.39,
    "high" : 78.41,
    "low" : 77.8,
    "high52" : 82.6,
    "low52" : 56.29
  },
  "CNI" : 
  {
    "ticker" : "CNI",
    "name" : "Canadian National Railway (USA)",
    "price" : 63.32,
    "change" : 1.14,
    "high" : 63.35,
    "low" : 61.56,
    "high52" : 66.22,
    "low52" : 46.23
  },
  "CNQ" : 
  {
    "ticker" : "CNQ",
    "name" : "Canadian Natural Resource Ltd (USA)",
    "price" : 30.94,
    "change" : 0.31,
    "high" : 30.98,
    "low" : 30.02,
    "high52" : 32.94,
    "low52" : 14.6
  },
  "CP" : 
  {
    "ticker" : "CP",
    "name" : "Canadian Pacific Railway Limited (USA)",
    "price" : 150.79,
    "change" : 3.11,
    "high" : 151.39,
    "low" : 146.13,
    "high52" : 157.82,
    "low52" : 97.09
  },
  "CAJ" : 
  {
    "ticker" : "CAJ",
    "name" : "Canon Inc (ADR)",
    "price" : 28.6,
    "change" : -0.44,
    "high" : 28.6,
    "low" : 28.35,
    "high52" : 31.96,
    "low52" : 26.6
  },
  "CMN" : 
  {
    "ticker" : "CMN",
    "name" : "Cantel Medical Corp.",
    "price" : 77.36,
    "change" : 0.68,
    "high" : 77.38,
    "low" : 75.7,
    "high52" : 79.03,
    "low52" : 49.12
  },
  "COF" : 
  {
    "ticker" : "COF",
    "name" : "Capital One Financial Corp.",
    "price" : 72.43,
    "change" : 0.78,
    "high" : 72.43,
    "low" : 70.44,
    "high52" : 81.62,
    "low52" : 58.03
  },
  "COF.WS" : 
  {
    "ticker" : "COF.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COF^C" : 
  {
    "ticker" : "COF^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COF^D" : 
  {
    "ticker" : "COF^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COF^F" : 
  {
    "ticker" : "COF^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COF^G" : 
  {
    "ticker" : "COF^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COF^P" : 
  {
    "ticker" : "COF^P",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CSU" : 
  {
    "ticker" : "CSU",
    "name" : "Capital Senior Living Corporation",
    "price" : 17.5,
    "change" : 0.21,
    "high" : 17.67,
    "low" : 17.06,
    "high52" : 24.55,
    "low52" : 14.58
  },
  "BXMT" : 
  {
    "ticker" : "BXMT",
    "name" : "Blackstone Mortgage Trust Inc",
    "price" : 29.25,
    "change" : 0.01,
    "high" : 29.31,
    "low" : 28.55,
    "high52" : 30.23,
    "low52" : 22.13
  },
  "CLA" : 
  {
    "ticker" : "CLA",
    "name" : "Capital Lease Aviation PLC",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 28,
    "low52" : 17
  },
  "CMO" : 
  {
    "ticker" : "CMO",
    "name" : "Capstead Mortgage Corporation",
    "price" : 9.96,
    "change" : 0.17,
    "high" : 9.98,
    "low" : 9.74,
    "high52" : 10.64,
    "low52" : 7.48
  },
  "CMO^E" : 
  {
    "ticker" : "CMO^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CRR" : 
  {
    "ticker" : "CRR",
    "name" : "CARBO Ceramics Inc.",
    "price" : 12.78,
    "change" : 0.51,
    "high" : 12.78,
    "low" : 11.96,
    "high52" : 25.61,
    "low52" : 10.6
  },
  "CAH" : 
  {
    "ticker" : "CAH",
    "name" : "Cardinal Health Inc",
    "price" : 80,
    "change" : 1.19,
    "high" : 80,
    "low" : 78.4,
    "high52" : 91.22,
    "low52" : 73.25
  },
  "CCP" : 
  {
    "ticker" : "CCP",
    "name" : "Care Capital Properties Inc",
    "price" : 30.32,
    "change" : 0.63,
    "high" : 30.32,
    "low" : 29.25,
    "high52" : 34.63,
    "low52" : 23.65
  },
  "CRCM" : 
  {
    "ticker" : "CRCM",
    "name" : "Care.com Inc",
    "price" : 9.82,
    "change" : -0.28,
    "high" : 10.38,
    "low" : 9.67,
    "high52" : 12,
    "low52" : 4.89
  },
  "CSL" : 
  {
    "ticker" : "CSL",
    "name" : "Carlisle Companies, Inc.",
    "price" : 100.77,
    "change" : -0.2,
    "high" : 100.9,
    "low" : 99.49,
    "high52" : 109.13,
    "low52" : 75.17
  },
  "KMX" : 
  {
    "ticker" : "KMX",
    "name" : "CarMax, Inc",
    "price" : 57.1,
    "change" : 1.87,
    "high" : 57.11,
    "low" : 54.72,
    "high52" : 62.96,
    "low52" : 41.25
  },
  "CCL" : 
  {
    "ticker" : "CCL",
    "name" : "Carnival Corp",
    "price" : 45.25,
    "change" : 0.88,
    "high" : 45.25,
    "low" : 44.11,
    "high52" : 55.77,
    "low52" : 40.52
  },
  "CUK" : 
  {
    "ticker" : "CUK",
    "name" : "Carnival plc (ADR)",
    "price" : 45.71,
    "change" : 0.99,
    "high" : 45.71,
    "low" : 44.6,
    "high52" : 58.08,
    "low52" : 42.45
  },
  "CRS" : 
  {
    "ticker" : "CRS",
    "name" : "Carpenter Technology Corporation",
    "price" : 36.61,
    "change" : 0.96,
    "high" : 36.68,
    "low" : 34.4,
    "high52" : 40.46,
    "low52" : 23.99
  },
  "CSV" : 
  {
    "ticker" : "CSV",
    "name" : "Carriage Services, Inc.",
    "price" : 22.86,
    "change" : -0.17,
    "high" : 22.95,
    "low" : 22.74,
    "high52" : 25.96,
    "low52" : 19.03
  },
  "CRI" : 
  {
    "ticker" : "CRI",
    "name" : "Carter's, Inc.",
    "price" : 97.33,
    "change" : 2.61,
    "high" : 97.58,
    "low" : 93.65,
    "high52" : 112.58,
    "low52" : 82.22
  },
  "CAS" : 
  {
    "ticker" : "CAS",
    "name" : "A. M. Castle & Co",
    "price" : 1.3,
    "change" : 0.01,
    "high" : 1.39,
    "low" : 1.27,
    "high52" : 5.1,
    "low52" : 1.26
  },
  "CSLT" : 
  {
    "ticker" : "CSLT",
    "name" : "Castlight Health Inc",
    "price" : 4.12,
    "change" : 0.04,
    "high" : 4.13,
    "low" : 4.01,
    "high52" : 5.88,
    "low52" : 2.54
  },
  "CTLT" : 
  {
    "ticker" : "CTLT",
    "name" : "Catalent Inc",
    "price" : 24.19,
    "change" : 0.58,
    "high" : 24.24,
    "low" : 23.5,
    "high52" : 32.24,
    "low52" : 18.92
  },
  "CTT" : 
  {
    "ticker" : "CTT",
    "name" : "Catchmark Timber Trust Inc",
    "price" : 11.43,
    "change" : -0.14,
    "high" : 11.59,
    "low" : 11.31,
    "high52" : 12.58,
    "low52" : 9.69
  },
  "CAT" : 
  {
    "ticker" : "CAT",
    "name" : "Caterpillar Inc.",
    "price" : 81.98,
    "change" : 1.19,
    "high" : 82.01,
    "low" : 80.1,
    "high52" : 84.73,
    "low52" : 56.36
  },
  "CATO" : 
  {
    "ticker" : "CATO",
    "name" : "Cato Corp",
    "price" : 32.89,
    "change" : 0.69,
    "high" : 32.96,
    "low" : 32.13,
    "high52" : 40.51,
    "low52" : 31.98
  },
  "CBZ" : 
  {
    "ticker" : "CBZ",
    "name" : "CBIZ, Inc.",
    "price" : 11.36,
    "change" : 0.04,
    "high" : 11.39,
    "low" : 11.22,
    "high52" : 11.82,
    "low52" : 9.3
  },
  "CBL" : 
  {
    "ticker" : "CBL",
    "name" : "CBL & Associates Properties, Inc.",
    "price" : 13.4,
    "change" : 0.06,
    "high" : 13.42,
    "low" : 13.01,
    "high52" : 15.59,
    "low52" : 8.86
  },
  "CBL^D" : 
  {
    "ticker" : "CBL^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CBL^E" : 
  {
    "ticker" : "CBL^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CBO" : 
  {
    "ticker" : "CBO",
    "name" : "Claymore 1-5 Yr Laddered Corporation Bond Exchange Traded Fund",
    "price" : 19.13,
    "change" : 0.01,
    "high" : 19.14,
    "low" : 19.12,
    "high52" : 19.39,
    "low52" : 19
  },
  "IGR" : 
  {
    "ticker" : "IGR",
    "name" : "CBRE Clarion Global Real Estate Incm Fd",
    "price" : 8.42,
    "change" : 0.06,
    "high" : 8.44,
    "low" : 8.27,
    "high52" : 8.8,
    "low52" : 6.31
  },
  "CBG" : 
  {
    "ticker" : "CBG",
    "name" : "CBRE Group Inc",
    "price" : 28.64,
    "change" : 0.77,
    "high" : 28.68,
    "low" : 27.46,
    "high52" : 38.49,
    "low52" : 22.74
  },
  "CBS" : 
  {
    "ticker" : "CBS",
    "name" : "CBS Corporation",
    "price" : 53.04,
    "change" : 1.13,
    "high" : 53.06,
    "low" : 51.6,
    "high52" : 58.22,
    "low52" : 38.51
  },
  "CBS.A" : 
  {
    "ticker" : "CBS.A",
    "name" : "CBS Corporation",
    "price" : 53.31,
    "change" : 0.92,
    "high" : 53.31,
    "low" : 52.33,
    "high52" : 61.77,
    "low52" : 42.54
  },
  "CBX" : 
  {
    "ticker" : "CBX",
    "name" : "Cortex Business Solutions Inc",
    "price" : 2.2,
    "change" : 0,
    "high" : 2.2,
    "low" : 2.2,
    "high52" : 2.87,
    "low52" : 1.33
  },
  "CDI" : 
  {
    "ticker" : "CDI",
    "name" : "CDI Corp.",
    "price" : 5.66,
    "change" : 0.01,
    "high" : 5.67,
    "low" : 5.6,
    "high52" : 9.39,
    "low52" : 4.31
  },
  "CEB" : 
  {
    "ticker" : "CEB",
    "name" : "CEB Inc.",
    "price" : 55.73,
    "change" : 0.47,
    "high" : 55.88,
    "low" : 54.77,
    "high52" : 78.21,
    "low52" : 49.27
  },
  "FUN" : 
  {
    "ticker" : "FUN",
    "name" : "Cedar Fair, L.P.",
    "price" : 59.16,
    "change" : 0.68,
    "high" : 59.3,
    "low" : 58.25,
    "high52" : 63.4,
    "low52" : 48.46
  },
  "CDR" : 
  {
    "ticker" : "CDR",
    "name" : "Cedar Realty Trust Inc",
    "price" : 7.51,
    "change" : -0.04,
    "high" : 7.57,
    "low" : 7.38,
    "high52" : 8.08,
    "low52" : 5.87
  },
  "CDR^B" : 
  {
    "ticker" : "CDR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CGI" : 
  {
    "ticker" : "CGI",
    "name" : "Celadon Group, Inc.",
    "price" : 8.61,
    "change" : 0.12,
    "high" : 8.63,
    "low" : 8.14,
    "high52" : 18.76,
    "low52" : 6.19
  },
  "CE" : 
  {
    "ticker" : "CE",
    "name" : "Celanese Corporation",
    "price" : 62.45,
    "change" : 0.89,
    "high" : 62.5,
    "low" : 61.12,
    "high52" : 74.55,
    "low52" : 55.07
  },
  "CLS" : 
  {
    "ticker" : "CLS",
    "name" : "Celestica Inc",
    "price" : 10.69,
    "change" : 0.06,
    "high" : 10.69,
    "low" : 10.48,
    "high52" : 13.36,
    "low52" : 8.07
  },
  "CEL" : 
  {
    "ticker" : "CEL",
    "name" : "Cellcom Israel Ltd.",
    "price" : 7.75,
    "change" : 0.21,
    "high" : 7.82,
    "low" : 7.61,
    "high52" : 8.52,
    "low52" : 5.7
  },
  "CPAC" : 
  {
    "ticker" : "CPAC",
    "name" : "Cementos Pacasmayo ADR",
    "price" : 9.47,
    "change" : -0.21,
    "high" : 9.54,
    "low" : 9.37,
    "high52" : 10.3,
    "low52" : 5.45
  },
  "CX" : 
  {
    "ticker" : "CX",
    "name" : "Cemex SAB de CV (ADR)",
    "price" : 7.91,
    "change" : 0.11,
    "high" : 7.93,
    "low" : 7.66,
    "high52" : 9.09,
    "low52" : 3.5
  },
  "CNCO" : 
  {
    "ticker" : "CNCO",
    "name" : "Cencosud SA",
    "price" : 8.68,
    "change" : 0.13,
    "high" : 8.71,
    "low" : 8.41,
    "high52" : 9.45,
    "low52" : 5.3
  },
  "CVE" : 
  {
    "ticker" : "CVE",
    "name" : "Cenovus Energy Inc (USA)",
    "price" : 14.55,
    "change" : -0.1,
    "high" : 14.57,
    "low" : 14.21,
    "high52" : 17.23,
    "low52" : 9.1
  },
  "CNC" : 
  {
    "ticker" : "CNC",
    "name" : "Centene Corp",
    "price" : 68.04,
    "change" : 1.19,
    "high" : 68.07,
    "low" : 66.28,
    "high52" : 75.57,
    "low52" : 47.36
  },
  "CEN" : 
  {
    "ticker" : "CEN",
    "name" : "Center Coast MLP & Infrastructure Fund",
    "price" : 11.68,
    "change" : -0.02,
    "high" : 11.79,
    "low" : 11.63,
    "high52" : 13.8,
    "low52" : 6.21
  },
  "CNP" : 
  {
    "ticker" : "CNP",
    "name" : "CenterPoint Energy, Inc.",
    "price" : 22.99,
    "change" : 0.38,
    "high" : 23.02,
    "low" : 22.38,
    "high52" : 24.71,
    "low52" : 16.05
  },
  "CEE" : 
  {
    "ticker" : "CEE",
    "name" : "Central Europe Russia and Turkey Fd Inc",
    "price" : 19.11,
    "change" : 0.11,
    "high" : 19.12,
    "low" : 18.86,
    "high52" : 19.77,
    "low52" : 14.21
  },
  "CCS" : 
  {
    "ticker" : "CCS",
    "name" : "Century Communities, Inc",
    "price" : 19.97,
    "change" : 0.56,
    "high" : 20.01,
    "low" : 19.27,
    "high52" : 24.05,
    "low52" : 13.11
  },
  "CTL" : 
  {
    "ticker" : "CTL",
    "name" : "Centurylink Inc",
    "price" : 28.08,
    "change" : 0.22,
    "high" : 28.11,
    "low" : 27.42,
    "high52" : 32.94,
    "low52" : 21.94
  },
  "CVO" : 
  {
    "ticker" : "CVO",
    "name" : "Cenveo, Inc.",
    "price" : 7.36,
    "change" : 0.21,
    "high" : 7.48,
    "low" : 7.11,
    "high52" : 16.48,
    "low52" : 2.31
  },
  "CF" : 
  {
    "ticker" : "CF",
    "name" : "CF Industries Holdings, Inc.",
    "price" : 25.64,
    "change" : 0.64,
    "high" : 25.64,
    "low" : 24.7,
    "high52" : 56.41,
    "low52" : 20.77
  },
  "CGG" : 
  {
    "ticker" : "CGG",
    "name" : "CGG SA (ADR)",
    "price" : 26.08,
    "change" : -0.27,
    "high" : 26.08,
    "low" : 25.71,
    "high52" : 154.24,
    "low52" : 18.94
  },
  "GIB" : 
  {
    "ticker" : "GIB",
    "name" : "CGI Group Inc",
    "price" : 48,
    "change" : 0.83,
    "high" : 48,
    "low" : 46.52,
    "high52" : 50.58,
    "low52" : 34.83
  },
  "ECOM" : 
  {
    "ticker" : "ECOM",
    "name" : "ChannelAdvisor Corp",
    "price" : 12.18,
    "change" : 0.12,
    "high" : 12.26,
    "low" : 12,
    "high52" : 15.91,
    "low52" : 8.71
  },
  "CRL" : 
  {
    "ticker" : "CRL",
    "name" : "Charles River Laboratories Intl. Inc",
    "price" : 80.3,
    "change" : 1.54,
    "high" : 80.56,
    "low" : 78.15,
    "high52" : 89.18,
    "low52" : 59.99
  },
  "CLDT" : 
  {
    "ticker" : "CLDT",
    "name" : "Chatham Lodging Trust",
    "price" : 19.51,
    "change" : 0.23,
    "high" : 19.51,
    "low" : 19.15,
    "high52" : 24.8,
    "low52" : 16.12
  },
  "CMCM" : 
  {
    "ticker" : "CMCM",
    "name" : "Cheetah Mobile Inc (ADR)",
    "price" : 12.83,
    "change" : 0.33,
    "high" : 12.84,
    "low" : 12,
    "high52" : 21.37,
    "low52" : 8.77
  },
  "CHGG" : 
  {
    "ticker" : "CHGG",
    "name" : "Chegg Inc",
    "price" : 6.97,
    "change" : 0.01,
    "high" : 6.98,
    "low" : 6.83,
    "high52" : 8.07,
    "low52" : 3.15
  },
  "CHE" : 
  {
    "ticker" : "CHE",
    "name" : "Chemed Corporation",
    "price" : 138.56,
    "change" : 1.11,
    "high" : 138.56,
    "low" : 135.55,
    "high52" : 160.12,
    "low52" : 124.77
  },
  "CC" : 
  {
    "ticker" : "CC",
    "name" : "Chemours Co",
    "price" : 13.43,
    "change" : 0.62,
    "high" : 13.43,
    "low" : 12.55,
    "high52" : 13.85,
    "low52" : 3.06
  },
  "CHMT" : 
  {
    "ticker" : "CHMT",
    "name" : "Chemtura Corp",
    "price" : 28.33,
    "change" : 0.39,
    "high" : 28.33,
    "low" : 27.73,
    "high52" : 32.34,
    "low52" : 23.5
  },
  "CHMI" : 
  {
    "ticker" : "CHMI",
    "name" : "Cherry Hill Mortgage Investment Corp",
    "price" : 16.62,
    "change" : -0.01,
    "high" : 16.7,
    "low" : 16.32,
    "high52" : 17.01,
    "low52" : 12.6
  },
  "CHK" : 
  {
    "ticker" : "CHK",
    "name" : "Chesapeake Energy Corporation",
    "price" : 8.06,
    "change" : 0.44,
    "high" : 8.13,
    "low" : 7.53,
    "high52" : 9.55,
    "low52" : 1.5
  },
  "CHK^D" : 
  {
    "ticker" : "CHK^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CHKR" : 
  {
    "ticker" : "CHKR",
    "name" : "Chesapeake Granite Wash Trust",
    "price" : 2.14,
    "change" : 0.08,
    "high" : 2.18,
    "low" : 2.06,
    "high52" : 5.83,
    "low52" : 1.56
  },
  "CHSP" : 
  {
    "ticker" : "CHSP",
    "name" : "Chesapeake Lodging Trust",
    "price" : 24.23,
    "change" : -0.08,
    "high" : 24.28,
    "low" : 23.93,
    "high52" : 30,
    "low52" : 21.55
  },
  "CHSP^A" : 
  {
    "ticker" : "CHSP^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CPK" : 
  {
    "ticker" : "CPK",
    "name" : "Chesapeake Utilities Corporation",
    "price" : 60.86,
    "change" : -0.32,
    "high" : 62.27,
    "low" : 60.12,
    "high52" : 67.88,
    "low52" : 46.46
  },
  "CVX" : 
  {
    "ticker" : "CVX",
    "name" : "Chevron Corporation",
    "price" : 102.44,
    "change" : 1.17,
    "high" : 102.55,
    "low" : 100.57,
    "high52" : 107.58,
    "low52" : 74.96
  },
  "CBI" : 
  {
    "ticker" : "CBI",
    "name" : "Chicago Bridge & Iron Company N.V.",
    "price" : 29.17,
    "change" : -0.14,
    "high" : 29.2,
    "low" : 28.53,
    "high52" : 46.39,
    "low52" : 28.53
  },
  "CHS" : 
  {
    "ticker" : "CHS",
    "name" : "Chico's FAS, Inc.",
    "price" : 12.48,
    "change" : 0.1,
    "high" : 12.52,
    "low" : 12.24,
    "high52" : 17.09,
    "low52" : 9.61
  },
  "CIM" : 
  {
    "ticker" : "CIM",
    "name" : "Chimera Investment Corporation",
    "price" : 16.17,
    "change" : 0.14,
    "high" : 16.18,
    "low" : 15.71,
    "high52" : 16.98,
    "low52" : 10.89
  },
  "CO" : 
  {
    "ticker" : "CO",
    "name" : "China Cord Blood Corp",
    "price" : 5.31,
    "change" : 0.2,
    "high" : 5.32,
    "low" : 5.1,
    "high52" : 6.54,
    "low52" : 4.93
  },
  "STV" : 
  {
    "ticker" : "STV",
    "name" : "China Digital TV Holding Co., Ltd.(ADR)",
    "price" : 1.22,
    "change" : -0.02,
    "high" : 1.23,
    "low" : 1.18,
    "high52" : 2.4,
    "low52" : 1.11
  },
  "DL" : 
  {
    "ticker" : "DL",
    "name" : "China Distance Education Hldgs Ltd (ADR)",
    "price" : 12.2,
    "change" : 0.02,
    "high" : 12.28,
    "low" : 11.95,
    "high52" : 16.96,
    "low52" : 8.97
  },
  "CEA" : 
  {
    "ticker" : "CEA",
    "name" : "China Eastern Airlines Corp. Ltd. (ADR)",
    "price" : 25.5,
    "change" : -0.79,
    "high" : 25.53,
    "low" : 25.09,
    "high52" : 33.53,
    "low52" : 20.93
  },
  "CHN" : 
  {
    "ticker" : "CHN",
    "name" : "China Fund Inc",
    "price" : 16.48,
    "change" : 0,
    "high" : 16.48,
    "low" : 16.25,
    "high52" : 17.88,
    "low52" : 12.5
  },
  "CGA" : 
  {
    "ticker" : "CGA",
    "name" : "China Green Agriculture, Inc",
    "price" : 1.43,
    "change" : -0.01,
    "high" : 1.46,
    "low" : 1.42,
    "high52" : 1.98,
    "low52" : 1.1
  },
  "LFC" : 
  {
    "ticker" : "LFC",
    "name" : "China Life Insurance Company Ltd. (ADR)",
    "price" : 13.29,
    "change" : -0.37,
    "high" : 13.3,
    "low" : 12.95,
    "high52" : 21,
    "low52" : 10.07
  },
  "CHL" : 
  {
    "ticker" : "CHL",
    "name" : "China Mobile Ltd. (ADR)",
    "price" : 61.87,
    "change" : 0.22,
    "high" : 61.88,
    "low" : 60.68,
    "high52" : 63.89,
    "low52" : 50.12
  },
  "BORN" : 
  {
    "ticker" : "BORN",
    "name" : "China New Borun Corp",
    "price" : 1.56,
    "change" : 0.02,
    "high" : 1.56,
    "low" : 1.53,
    "high52" : 1.9,
    "low52" : 0.86
  },
  "COE" : 
  {
    "ticker" : "COE",
    "name" : "China Online Education Group - ADR",
    "price" : 21.5,
    "change" : -0.09,
    "high" : 21.79,
    "low" : 21.14,
    "high52" : 25.24,
    "low52" : 18.06
  },
  "SNP" : 
  {
    "ticker" : "SNP",
    "name" : "China Petroleum & Chemical Corp (ADR)",
    "price" : 71.12,
    "change" : 1.09,
    "high" : 71.16,
    "low" : 69.23,
    "high52" : 75.53,
    "low52" : 48.28
  },
  "ZNH" : 
  {
    "ticker" : "ZNH",
    "name" : "China Southern Airlines Co Ltd (ADR)",
    "price" : 30.39,
    "change" : -0.49,
    "high" : 30.45,
    "low" : 30,
    "high52" : 42.96,
    "low52" : 25.14
  },
  "CHA" : 
  {
    "ticker" : "CHA",
    "name" : "China Telecom Corporation Limited (ADR)",
    "price" : 50.87,
    "change" : 0.55,
    "high" : 50.87,
    "low" : 49.62,
    "high52" : 55.85,
    "low52" : 42.23
  },
  "CHU" : 
  {
    "ticker" : "CHU",
    "name" : "China Unicom (Hong Kong) Limited (ADR)",
    "price" : 11.66,
    "change" : -0.13,
    "high" : 11.66,
    "low" : 11.45,
    "high52" : 15,
    "low52" : 9.89
  },
  "XNY" : 
  {
    "ticker" : "XNY",
    "name" : "China Xiniya Fashion Ltd (ADR)",
    "price" : 1.45,
    "change" : 0.02,
    "high" : 1.5,
    "low" : 1.39,
    "high52" : 3.65,
    "low52" : 0.81
  },
  "CYD" : 
  {
    "ticker" : "CYD",
    "name" : "China Yuchai International Limited",
    "price" : 10.86,
    "change" : 0.01,
    "high" : 10.95,
    "low" : 10.73,
    "high52" : 14,
    "low52" : 8.49
  },
  "ZX" : 
  {
    "ticker" : "ZX",
    "name" : "China Zenix Auto International Ltd",
    "price" : 1.16,
    "change" : 0.03,
    "high" : 1.18,
    "low" : 1.1,
    "high52" : 1.59,
    "low52" : 0.43
  },
  "CMG" : 
  {
    "ticker" : "CMG",
    "name" : "Chipotle Mexican Grill, Inc.",
    "price" : 427.8,
    "change" : 1.25,
    "high" : 429.45,
    "low" : 422.99,
    "high52" : 757,
    "low52" : 384.77
  },
  "CHH" : 
  {
    "ticker" : "CHH",
    "name" : "Choice Hotels International Inc",
    "price" : 47.52,
    "change" : 0.73,
    "high" : 47.52,
    "low" : 46.44,
    "high52" : 54.66,
    "low52" : 40.78
  },
  "CBK" : 
  {
    "ticker" : "CBK",
    "name" : "Christopher & Banks Corporation",
    "price" : 1.38,
    "change" : -0.06,
    "high" : 1.41,
    "low" : 1.37,
    "high52" : 3.02,
    "low52" : 0.96
  },
  "CHT" : 
  {
    "ticker" : "CHT",
    "name" : "Chunghwa Telecom Co., Ltd (ADR)",
    "price" : 35.76,
    "change" : 0.37,
    "high" : 35.76,
    "low" : 35.36,
    "high52" : 38.47,
    "low52" : 29.31
  },
  "CHD" : 
  {
    "ticker" : "CHD",
    "name" : "Church & Dwight Co., Inc.",
    "price" : 47.61,
    "change" : 0.22,
    "high" : 47.87,
    "low" : 47.07,
    "high52" : 53.68,
    "low52" : 38.42
  },
  "CBR" : 
  {
    "ticker" : "CBR",
    "name" : "CIBER, Inc.",
    "price" : 1.26,
    "change" : 0.03,
    "high" : 1.27,
    "low" : 1.12,
    "high52" : 3.9,
    "low52" : 0.93
  },
  "CIEN" : 
  {
    "ticker" : "CIEN",
    "name" : "Ciena Corporation",
    "price" : 21.83,
    "change" : 0.17,
    "high" : 21.92,
    "low" : 21.35,
    "high52" : 25.46,
    "low52" : 15.61
  },
  "CI" : 
  {
    "ticker" : "CI",
    "name" : "CIGNA Corporation",
    "price" : 129.77,
    "change" : 1.32,
    "high" : 129.8,
    "low" : 127.08,
    "high52" : 148.99,
    "low52" : 121.87
  },
  "XEC" : 
  {
    "ticker" : "XEC",
    "name" : "Cimarex Energy Co",
    "price" : 132.09,
    "change" : 1.48,
    "high" : 132.28,
    "low" : 128.4,
    "high52" : 136.95,
    "low52" : 72.77
  },
  "CBB" : 
  {
    "ticker" : "CBB",
    "name" : "Cincinnati Bell Inc.",
    "price" : 4.23,
    "change" : 0.23,
    "high" : 4.27,
    "low" : 3.97,
    "high52" : 5.13,
    "low52" : 2.8
  },
  "CBB^B" : 
  {
    "ticker" : "CBB^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CNK" : 
  {
    "ticker" : "CNK",
    "name" : "Cinemark Holdings, Inc.",
    "price" : 38.63,
    "change" : 0.32,
    "high" : 38.68,
    "low" : 38.13,
    "high52" : 39.45,
    "low52" : 26.56
  },
  "CINR" : 
  {
    "ticker" : "CINR",
    "name" : "Ciner Resources LP",
    "price" : 29.74,
    "change" : 0.56,
    "high" : 29.93,
    "low" : 29.07,
    "high52" : 39.1,
    "low52" : 18.81
  },
  "CIR" : 
  {
    "ticker" : "CIR",
    "name" : "CIRCOR International, Inc.",
    "price" : 56.67,
    "change" : 0.88,
    "high" : 56.85,
    "low" : 55.46,
    "high52" : 62.87,
    "low52" : 32.79
  },
  "CIT" : 
  {
    "ticker" : "CIT",
    "name" : "CIT Group Inc.",
    "price" : 36.08,
    "change" : 0.3,
    "high" : 36.09,
    "low" : 34.85,
    "high52" : 46.51,
    "low52" : 25.18
  },
  "BLW" : 
  {
    "ticker" : "BLW",
    "name" : "BlackRock Ltd. Duration Income Trust",
    "price" : 15.52,
    "change" : -0.04,
    "high" : 15.59,
    "low" : 15.47,
    "high52" : 15.84,
    "low52" : 13.31
  },
  "C" : 
  {
    "ticker" : "C",
    "name" : "Citigroup Inc",
    "price" : 47.71,
    "change" : 0.54,
    "high" : 47.74,
    "low" : 46.33,
    "high52" : 56.46,
    "low52" : 34.52
  },
  "C.WS.A" : 
  {
    "ticker" : "C.WS.A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^C" : 
  {
    "ticker" : "C^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^J" : 
  {
    "ticker" : "C^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^K" : 
  {
    "ticker" : "C^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^L" : 
  {
    "ticker" : "C^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^N" : 
  {
    "ticker" : "C^N",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^P" : 
  {
    "ticker" : "C^P",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "C^S" : 
  {
    "ticker" : "C^S",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CFG" : 
  {
    "ticker" : "CFG",
    "name" : "Citizens Financial Group Inc",
    "price" : 25.06,
    "change" : 0.25,
    "high" : 25.06,
    "low" : 24.33,
    "high52" : 27.17,
    "low52" : 18.04
  },
  "CIA" : 
  {
    "ticker" : "CIA",
    "name" : "Citizens, Inc.",
    "price" : 9.56,
    "change" : 0.14,
    "high" : 9.61,
    "low" : 8.79,
    "high52" : 10.99,
    "low52" : 6.1
  },
  "CIO" : 
  {
    "ticker" : "CIO",
    "name" : "City Office REIT Inc",
    "price" : 12.69,
    "change" : -0.06,
    "high" : 12.75,
    "low" : 12.45,
    "high52" : 13.93,
    "low52" : 10.09
  },
  "CVEO" : 
  {
    "ticker" : "CVEO",
    "name" : "Civeo Corporation (Canada)",
    "price" : 1.14,
    "change" : 0,
    "high" : 1.15,
    "low" : 1.1,
    "high52" : 2.4,
    "low52" : 0.75
  },
  "CIVI" : 
  {
    "ticker" : "CIVI",
    "name" : "Civitas Solutions Inc",
    "price" : 17.86,
    "change" : 0.22,
    "high" : 17.9,
    "low" : 17.51,
    "high52" : 30.23,
    "low52" : 15.19
  },
  "CLC" : 
  {
    "ticker" : "CLC",
    "name" : "CLARCOR Inc.",
    "price" : 63.66,
    "change" : 0.77,
    "high" : 63.66,
    "low" : 62.57,
    "high52" : 66.59,
    "low52" : 44.13
  },
  "CWEI" : 
  {
    "ticker" : "CWEI",
    "name" : "Clayton Williams Energy, Inc.",
    "price" : 75.96,
    "change" : 4.25,
    "high" : 76.23,
    "low" : 69.44,
    "high52" : 76.23,
    "low52" : 6.35
  },
  "CLH" : 
  {
    "ticker" : "CLH",
    "name" : "Clean Harbors Inc",
    "price" : 47.34,
    "change" : -0.02,
    "high" : 47.43,
    "low" : 46.64,
    "high52" : 54.54,
    "low52" : 37.09
  },
  "CCO" : 
  {
    "ticker" : "CCO",
    "name" : "Clear Channel Outdoor Holdings, Inc.",
    "price" : 6.82,
    "change" : 0.14,
    "high" : 6.85,
    "low" : 6.63,
    "high52" : 8.45,
    "low52" : 2.97
  },
  "CBA" : 
  {
    "ticker" : "CBA",
    "name" : "ClearBridge American Energy MLP Fund Inc",
    "price" : 8.76,
    "change" : -0.03,
    "high" : 8.79,
    "low" : 8.66,
    "high52" : 12.3,
    "low52" : 4.58
  },
  "CEM" : 
  {
    "ticker" : "CEM",
    "name" : "ClearBridge Energy MLP Fund Inc",
    "price" : 16.39,
    "change" : -0.21,
    "high" : 16.5,
    "low" : 16.19,
    "high52" : 21.73,
    "low52" : 9.35
  },
  "EMO" : 
  {
    "ticker" : "EMO",
    "name" : "ClearBridge Energy MLP Opp Fund Inc",
    "price" : 13.24,
    "change" : 0.04,
    "high" : 13.26,
    "low" : 13.05,
    "high52" : 17.55,
    "low52" : 6.71
  },
  "CTR" : 
  {
    "ticker" : "CTR",
    "name" : "Clearbridge Energy MLP Total Return Fund",
    "price" : 12.92,
    "change" : -0.02,
    "high" : 13,
    "low" : 12.83,
    "high52" : 16.73,
    "low52" : 6.58
  },
  "CLW" : 
  {
    "ticker" : "CLW",
    "name" : "Clearwater Paper Corp",
    "price" : 61.58,
    "change" : 0.89,
    "high" : 61.78,
    "low" : 59.4,
    "high52" : 69.75,
    "low52" : 32
  },
  "CLF" : 
  {
    "ticker" : "CLF",
    "name" : "Cliffs Natural Resources Inc",
    "price" : 5.7,
    "change" : 0.09,
    "high" : 5.73,
    "low" : 5.32,
    "high52" : 8.45,
    "low52" : 1.2
  },
  "CLX" : 
  {
    "ticker" : "CLX",
    "name" : "Clorox Co",
    "price" : 124.21,
    "change" : 1.32,
    "high" : 124.27,
    "low" : 123,
    "high52" : 140.47,
    "low52" : 108.5
  },
  "CLD" : 
  {
    "ticker" : "CLD",
    "name" : "Cloud Peak Energy Inc.",
    "price" : 3.91,
    "change" : -0.13,
    "high" : 4.09,
    "low" : 3.79,
    "high52" : 4.28,
    "low52" : 1.08
  },
  "MYCC" : 
  {
    "ticker" : "MYCC",
    "name" : "ClubCorp Holdings Inc",
    "price" : 14.53,
    "change" : 0.28,
    "high" : 14.58,
    "low" : 14.14,
    "high52" : 23.04,
    "low52" : 9.75
  },
  "CMS" : 
  {
    "ticker" : "CMS",
    "name" : "CMS Energy Corporation",
    "price" : 41.85,
    "change" : 0.54,
    "high" : 41.88,
    "low" : 41.19,
    "high52" : 46.25,
    "low52" : 32.08
  },
  "CMS^B" : 
  {
    "ticker" : "CMS^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CNA" : 
  {
    "ticker" : "CNA",
    "name" : "Cna Financial Corp",
    "price" : 33.46,
    "change" : 0.23,
    "high" : 33.46,
    "low" : 32.86,
    "high52" : 37.33,
    "low52" : 27.99
  },
  "CNHI" : 
  {
    "ticker" : "CNHI",
    "name" : "CNH Industrial NV",
    "price" : 7.27,
    "change" : 0.02,
    "high" : 7.27,
    "low" : 7.12,
    "high52" : 7.91,
    "low52" : 5.67
  },
  "CNO" : 
  {
    "ticker" : "CNO",
    "name" : "CNO Financial Group Inc",
    "price" : 15.9,
    "change" : 0.14,
    "high" : 15.92,
    "low" : 15.47,
    "high52" : 20.88,
    "low52" : 14.66
  },
  "CEO" : 
  {
    "ticker" : "CEO",
    "name" : "CNOOC Ltd (ADR)",
    "price" : 123.98,
    "change" : 2.88,
    "high" : 124.06,
    "low" : 120.16,
    "high52" : 130.75,
    "low52" : 82.28
  },
  "CNXC" : 
  {
    "ticker" : "CNXC",
    "name" : "CNX Coal Resources LP",
    "price" : 13.57,
    "change" : 0.05,
    "high" : 13.94,
    "low" : 13.4,
    "high52" : 17.34,
    "low52" : 5.98
  },
  "COH" : 
  {
    "ticker" : "COH",
    "name" : "Coach Inc",
    "price" : 37.36,
    "change" : 0.77,
    "high" : 37.37,
    "low" : 36.2,
    "high52" : 43.71,
    "low52" : 27.22
  },
  "CIE" : 
  {
    "ticker" : "CIE",
    "name" : "Cobalt International Energy, Inc.",
    "price" : 1.24,
    "change" : -0.02,
    "high" : 1.26,
    "low" : 1.21,
    "high52" : 9.43,
    "low52" : 0.77
  },
  "KOF" : 
  {
    "ticker" : "KOF",
    "name" : "Coca-Cola FEMSA, S.A.B. de C.V. (ADR)",
    "price" : 74.14,
    "change" : 0.18,
    "high" : 74.17,
    "low" : 72.08,
    "high52" : 87.58,
    "low52" : 61.17
  },
  "KO" : 
  {
    "ticker" : "KO",
    "name" : "The Coca-Cola Co",
    "price" : 43.18,
    "change" : 0.91,
    "high" : 43.18,
    "low" : 42.34,
    "high52" : 47.13,
    "low52" : 37.84
  },
  "CCE" : 
  {
    "ticker" : "CCE",
    "name" : "Coca-Cola European Partners plc Ordinary Shares",
    "price" : 41.18,
    "change" : 0.75,
    "high" : 41.21,
    "low" : 40.2,
    "high52" : 54.54,
    "low52" : 33.67
  },
  "CDE" : 
  {
    "ticker" : "CDE",
    "name" : "Coeur Mining Inc",
    "price" : 13.25,
    "change" : -0.04,
    "high" : 13.3,
    "low" : 12.55,
    "high52" : 16.41,
    "low52" : 1.62
  },
  "FOF" : 
  {
    "ticker" : "FOF",
    "name" : "Cohen & Steers Clsd-End Optuny Fnd, Inc.",
    "price" : 12.34,
    "change" : 0.04,
    "high" : 12.5,
    "low" : 12.29,
    "high52" : 12.71,
    "low52" : 9.35
  },
  "INB" : 
  {
    "ticker" : "INB",
    "name" : "Cohen and Steers Global Income Builder",
    "price" : 9.15,
    "change" : 0.01,
    "high" : 9.15,
    "low" : 9.02,
    "high52" : 10.4,
    "low52" : 7.79
  },
  "CNS" : 
  {
    "ticker" : "CNS",
    "name" : "Cohen & Steers, Inc.",
    "price" : 41.37,
    "change" : 0.85,
    "high" : 41.39,
    "low" : 40.12,
    "high52" : 43.83,
    "low52" : 25.84
  },
  "UTF" : 
  {
    "ticker" : "UTF",
    "name" : "Cohen & Steers infrastucture Fund Inc",
    "price" : 21.38,
    "change" : -0.16,
    "high" : 21.38,
    "low" : 21.16,
    "high52" : 22.14,
    "low52" : 15.85
  },
  "LDP" : 
  {
    "ticker" : "LDP",
    "name" : "Cohen & Steers Limited Drtn Prfd&Incm Fd",
    "price" : 25.6,
    "change" : 0.36,
    "high" : 25.64,
    "low" : 25.2,
    "high52" : 25.9,
    "low52" : 21.11
  },
  "MIE" : 
  {
    "ticker" : "MIE",
    "name" : "Cohen & Strs MLP Inc & Ergy Oprty Fd Inc",
    "price" : 10.87,
    "change" : 0,
    "high" : 10.93,
    "low" : 10.75,
    "high52" : 14.5,
    "low52" : 5.29
  },
  "RQI" : 
  {
    "ticker" : "RQI",
    "name" : "Cohen & Steers Quality Income Realty Inc",
    "price" : 13.23,
    "change" : -0.14,
    "high" : 13.27,
    "low" : 13.11,
    "high52" : 14.73,
    "low52" : 10.12
  },
  "RNP" : 
  {
    "ticker" : "RNP",
    "name" : "Cohen & Steers REIT/Pfd Inc Fd",
    "price" : 20.73,
    "change" : 0.16,
    "high" : 20.73,
    "low" : 20.45,
    "high52" : 21.69,
    "low52" : 16.16
  },
  "PSF" : 
  {
    "ticker" : "PSF",
    "name" : "Cohen & Steers Select Pref & Inc Fd, Inc",
    "price" : 27.57,
    "change" : -0.02,
    "high" : 27.95,
    "low" : 27.55,
    "high52" : 28.5,
    "low52" : 23.01
  },
  "RFI" : 
  {
    "ticker" : "RFI",
    "name" : "Cohen & Steers Total Return Real. Fd Inc",
    "price" : 13.64,
    "change" : 0.18,
    "high" : 13.68,
    "low" : 13.4,
    "high52" : 14.26,
    "low52" : 10.82
  },
  "CFX" : 
  {
    "ticker" : "CFX",
    "name" : "Colfax Corp",
    "price" : 29.52,
    "change" : 0.69,
    "high" : 29.56,
    "low" : 28.57,
    "high52" : 37.39,
    "low52" : 18.22
  },
  "CL" : 
  {
    "ticker" : "CL",
    "name" : "Colgate-Palmolive Company",
    "price" : 72.82,
    "change" : 1.96,
    "high" : 72.84,
    "low" : 71.28,
    "high52" : 75.38,
    "low52" : 61.37
  },
  "CXE" : 
  {
    "ticker" : "CXE",
    "name" : "MFS High Income Municipal Trust",
    "price" : 5.32,
    "change" : 0,
    "high" : 5.35,
    "low" : 5.3,
    "high52" : 5.59,
    "low52" : 4.58
  },
  "CIF" : 
  {
    "ticker" : "CIF",
    "name" : "MFS Intermediate High Income Fund",
    "price" : 2.53,
    "change" : -0.01,
    "high" : 2.55,
    "low" : 2.51,
    "high52" : 2.65,
    "low52" : 2.04
  },
  "CXH" : 
  {
    "ticker" : "CXH",
    "name" : "MFS Investment Grade Municipal Trust",
    "price" : 10.48,
    "change" : -0.04,
    "high" : 10.48,
    "low" : 10.45,
    "high52" : 10.77,
    "low52" : 9.48
  },
  "CMU" : 
  {
    "ticker" : "CMU",
    "name" : "MFS High Yield Municipal Trust",
    "price" : 4.97,
    "change" : 0.01,
    "high" : 4.97,
    "low" : 4.94,
    "high52" : 5.19,
    "low52" : 4.2
  },
  "CLNY" : 
  {
    "ticker" : "CLNY",
    "name" : "Colony Capital Inc",
    "price" : 18.18,
    "change" : 0.32,
    "high" : 18.21,
    "low" : 17.7,
    "high52" : 22.52,
    "low52" : 14.73
  },
  "CLNY^A" : 
  {
    "ticker" : "CLNY^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CLNY^B" : 
  {
    "ticker" : "CLNY^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CLNY^C" : 
  {
    "ticker" : "CLNY^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SFR" : 
  {
    "ticker" : "SFR",
    "name" : "Colony Starwood Homes",
    "price" : 30.22,
    "change" : 0.44,
    "high" : 30.25,
    "low" : 29.78,
    "high52" : 33.09,
    "low52" : 19.54
  },
  "CPPL" : 
  {
    "ticker" : "CPPL",
    "name" : "Columbia Pipeline Partners LP",
    "price" : 14.32,
    "change" : -0.22,
    "high" : 14.52,
    "low" : 14.22,
    "high52" : 19.49,
    "low52" : 11.24
  },
  "CXP" : 
  {
    "ticker" : "CXP",
    "name" : "Columbia Property Trust Inc",
    "price" : 23.83,
    "change" : 0.38,
    "high" : 23.85,
    "low" : 23.24,
    "high52" : 26.24,
    "low52" : 19.33
  },
  "STK" : 
  {
    "ticker" : "STK",
    "name" : "Columbia Seligman Premium Tech Gt",
    "price" : 18.03,
    "change" : 0.03,
    "high" : 18.11,
    "low" : 17.9,
    "high52" : 19.48,
    "low52" : 13.69
  },
  "CCV" : 
  {
    "ticker" : "CCV",
    "name" : "CounterPath Corp",
    "price" : 2.73,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 3.03,
    "low52" : 1.55
  },
  "CCZ" : 
  {
    "ticker" : "CCZ",
    "name" : "Comcast Holdings ZONES",
    "price" : 54.83,
    "change" : 1.21,
    "high" : 54.83,
    "low" : 54.03,
    "high52" : 57,
    "low52" : 40.21
  },
  "CMA" : 
  {
    "ticker" : "CMA",
    "name" : "Comerica Incorporated",
    "price" : 46.29,
    "change" : 0.09,
    "high" : 46.33,
    "low" : 45.26,
    "high52" : 47.7,
    "low52" : 30.48
  },
  "CMA.WS" : 
  {
    "ticker" : "CMA.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FIX" : 
  {
    "ticker" : "FIX",
    "name" : "Comfort Systems USA, Inc.",
    "price" : 27.05,
    "change" : -0.92,
    "high" : 27.91,
    "low" : 26.82,
    "high52" : 35,
    "low52" : 24.22
  },
  "CMC" : 
  {
    "ticker" : "CMC",
    "name" : "Commercial Metals Company",
    "price" : 15.36,
    "change" : 0.22,
    "high" : 15.38,
    "low" : 14.84,
    "high52" : 18.5,
    "low52" : 12.44
  },
  "CBU" : 
  {
    "ticker" : "CBU",
    "name" : "Community Bank System, Inc.",
    "price" : 47.57,
    "change" : 0.12,
    "high" : 47.57,
    "low" : 46.69,
    "high52" : 48.19,
    "low52" : 34.27
  },
  "CYH" : 
  {
    "ticker" : "CYH",
    "name" : "Community Health Systems",
    "price" : 11.28,
    "change" : 0.22,
    "high" : 11.35,
    "low" : 10.73,
    "high52" : 43.47,
    "low52" : 9.66
  },
  "CHCT" : 
  {
    "ticker" : "CHCT",
    "name" : "Community Healthcare Trust Inc",
    "price" : 21.81,
    "change" : 0.19,
    "high" : 21.84,
    "low" : 21.56,
    "high52" : 23.7,
    "low52" : 15.61
  },
  "CIG" : 
  {
    "ticker" : "CIG",
    "name" : "Companhia Energetica Minas Gerais (ADR)",
    "price" : 2.66,
    "change" : -0.03,
    "high" : 2.67,
    "low" : 2.54,
    "high52" : 3.08,
    "low52" : 1.02
  },
  "CIG.C" : 
  {
    "ticker" : "CIG.C",
    "name" : "Companhia Energetica Minas Gerais (ADR)",
    "price" : 2.81,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 3.2,
    "low52" : 1.08
  },
  "CBD" : 
  {
    "ticker" : "CBD",
    "name" : "Companhia Brasileira de Distribuicao-ADR",
    "price" : 15.66,
    "change" : 0.37,
    "high" : 15.67,
    "low" : 14.9,
    "high52" : 17.49,
    "low52" : 8
  },
  "SBS" : 
  {
    "ticker" : "SBS",
    "name" : "Companhia de Saneamento Basico (ADR)",
    "price" : 8.99,
    "change" : 0.07,
    "high" : 9.03,
    "low" : 8.77,
    "high52" : 9.83,
    "low52" : 3.46
  },
  "ELP" : 
  {
    "ticker" : "ELP",
    "name" : "Companhia Paranaense de Energia (ADR)",
    "price" : 10.44,
    "change" : 0.25,
    "high" : 10.46,
    "low" : 9.95,
    "high52" : 11.09,
    "low52" : 4.22
  },
  "CCU" : 
  {
    "ticker" : "CCU",
    "name" : "Compania Cervecerias Unidas S.A. (ADR)",
    "price" : 19.96,
    "change" : 0.33,
    "high" : 20.01,
    "low" : 19.31,
    "high52" : 25.27,
    "low52" : 18.78
  },
  "CODI" : 
  {
    "ticker" : "CODI",
    "name" : "Compass Diversified Holdings",
    "price" : 16.96,
    "change" : 0.22,
    "high" : 17.15,
    "low" : 16.6,
    "high52" : 17.58,
    "low52" : 13.65
  },
  "CMP" : 
  {
    "ticker" : "CMP",
    "name" : "Compass Minerals International, Inc.",
    "price" : 72.35,
    "change" : 0.67,
    "high" : 72.39,
    "low" : 71.3,
    "high52" : 86.41,
    "low52" : 66.3
  },
  "CSC" : 
  {
    "ticker" : "CSC",
    "name" : "Computer Sciences Corporation",
    "price" : 47.22,
    "change" : 0.8,
    "high" : 47.33,
    "low" : 46.2,
    "high52" : 52.55,
    "low52" : 24.27
  },
  "CRK" : 
  {
    "ticker" : "CRK",
    "name" : "Comstock Resources Inc",
    "price" : 7.97,
    "change" : -0.04,
    "high" : 8.1,
    "low" : 7.56,
    "high52" : 16.9,
    "low52" : 2.64
  },
  "CAG" : 
  {
    "ticker" : "CAG",
    "name" : "ConAgra Foods Inc",
    "price" : 44.45,
    "change" : 1.13,
    "high" : 44.45,
    "low" : 43.34,
    "high52" : 48.81,
    "low52" : 37.97
  },
  "CXO" : 
  {
    "ticker" : "CXO",
    "name" : "Concho Resources Inc",
    "price" : 131.27,
    "change" : 0.8,
    "high" : 132.23,
    "low" : 128.76,
    "high52" : 137.4,
    "low52" : 69.94
  },
  "CCM" : 
  {
    "ticker" : "CCM",
    "name" : "Concord Medical Services Hldg Ltd (ADR)",
    "price" : 4.2,
    "change" : 0,
    "high" : 4.24,
    "low" : 4.2,
    "high52" : 5.8,
    "low52" : 3.51
  },
  "CNNX" : 
  {
    "ticker" : "CNNX",
    "name" : "CONE Midstream Partners LP",
    "price" : 18.95,
    "change" : -0.3,
    "high" : 19.25,
    "low" : 18.92,
    "high52" : 19.86,
    "low52" : 7.55
  },
  "COP" : 
  {
    "ticker" : "COP",
    "name" : "ConocoPhillips",
    "price" : 43.05,
    "change" : 0.8,
    "high" : 43.13,
    "low" : 41.56,
    "high52" : 57.24,
    "low52" : 31.05
  },
  "CNX" : 
  {
    "ticker" : "CNX",
    "name" : "CONSOL Energy Inc.",
    "price" : 17.57,
    "change" : -0.23,
    "high" : 17.94,
    "low" : 17.15,
    "high52" : 19.76,
    "low52" : 4.54
  },
  "ED" : 
  {
    "ticker" : "ED",
    "name" : "Consolidated Edison, Inc.",
    "price" : 74.54,
    "change" : 1.59,
    "high" : 74.61,
    "low" : 73,
    "high52" : 81.88,
    "low52" : 60.3
  },
  "STZ" : 
  {
    "ticker" : "STZ",
    "name" : "Constellation Brands, Inc.",
    "price" : 164.88,
    "change" : 2.53,
    "high" : 165,
    "low" : 162.35,
    "high52" : 168.68,
    "low52" : 122.35
  },
  "STZ.B" : 
  {
    "ticker" : "STZ.B",
    "name" : "Constellation Brands, Inc.",
    "price" : 167,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 171,
    "low52" : 126.32
  },
  "CSTM" : 
  {
    "ticker" : "CSTM",
    "name" : "Constellium NV",
    "price" : 7.39,
    "change" : 0.01,
    "high" : 7.4,
    "low" : 7.18,
    "high52" : 9.94,
    "low52" : 3.38
  },
  "TCS" : 
  {
    "ticker" : "TCS",
    "name" : "Container Store Group Inc",
    "price" : 5.15,
    "change" : 0.01,
    "high" : 5.2,
    "low" : 5.06,
    "high52" : 17.7,
    "low52" : 3.77
  },
  "CBPX" : 
  {
    "ticker" : "CBPX",
    "name" : "Continental Building Products Inc",
    "price" : 21.41,
    "change" : 0.26,
    "high" : 21.44,
    "low" : 21.03,
    "high52" : 24.78,
    "low52" : 13.25
  },
  "CLR" : 
  {
    "ticker" : "CLR",
    "name" : "Continental Resources, Inc.",
    "price" : 49.7,
    "change" : -0.25,
    "high" : 50.17,
    "low" : 48.72,
    "high52" : 51.99,
    "low52" : 13.94
  },
  "VLRS" : 
  {
    "ticker" : "VLRS",
    "name" : "Controladora Vuela Co Avcn SA CV (ADR)",
    "price" : 17.69,
    "change" : -0.14,
    "high" : 17.71,
    "low" : 17.05,
    "high52" : 21.9,
    "low52" : 14.01
  },
  "CVG" : 
  {
    "ticker" : "CVG",
    "name" : "Convergys Corp",
    "price" : 29.73,
    "change" : 0.08,
    "high" : 29.77,
    "low" : 29.01,
    "high52" : 30.92,
    "low52" : 22.36
  },
  "COO" : 
  {
    "ticker" : "COO",
    "name" : "Cooper Companies Inc",
    "price" : 186.61,
    "change" : 1.78,
    "high" : 186.61,
    "low" : 184.2,
    "high52" : 189.98,
    "low52" : 119.28
  },
  "CTB" : 
  {
    "ticker" : "CTB",
    "name" : "Cooper Tire & Rubber Co",
    "price" : 35.03,
    "change" : 0.78,
    "high" : 35.07,
    "low" : 33.83,
    "high52" : 43.4,
    "low52" : 29.29
  },
  "CPS" : 
  {
    "ticker" : "CPS",
    "name" : "Cooper-Standard Holdings Inc",
    "price" : 99.29,
    "change" : 1.38,
    "high" : 99.5,
    "low" : 96.87,
    "high52" : 102.92,
    "low52" : 54.54
  },
  "CPA" : 
  {
    "ticker" : "CPA",
    "name" : "Copa Holdings, S.A.",
    "price" : 89.19,
    "change" : 5.75,
    "high" : 89.19,
    "low" : 82.42,
    "high52" : 89.19,
    "low52" : 39.03
  },
  "CLB" : 
  {
    "ticker" : "CLB",
    "name" : "Core Laboratories N.V.",
    "price" : 110.94,
    "change" : 0.74,
    "high" : 111.73,
    "low" : 109.17,
    "high52" : 135.49,
    "low52" : 84.5
  },
  "CLGX" : 
  {
    "ticker" : "CLGX",
    "name" : "Corelogic Inc",
    "price" : 39.71,
    "change" : -0.31,
    "high" : 39.8,
    "low" : 39.38,
    "high52" : 43.43,
    "low52" : 30.73
  },
  "CORR" : 
  {
    "ticker" : "CORR",
    "name" : "Corenergy Infrastructure Trust Inc",
    "price" : 28.75,
    "change" : -0.06,
    "high" : 28.99,
    "low" : 28.1,
    "high52" : 30.98,
    "low52" : 10.9
  },
  "CORR^A" : 
  {
    "ticker" : "CORR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COR" : 
  {
    "ticker" : "COR",
    "name" : "CoreSite Realty Corp",
    "price" : 79.99,
    "change" : 1.09,
    "high" : 80.1,
    "low" : 77.85,
    "high52" : 91.91,
    "low52" : 48.39
  },
  "COR^A" : 
  {
    "ticker" : "COR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GLW" : 
  {
    "ticker" : "GLW",
    "name" : "Corning Incorporated",
    "price" : 22.56,
    "change" : 0.18,
    "high" : 22.56,
    "low" : 22.14,
    "high52" : 23.13,
    "low52" : 16.13
  },
  "GYC" : 
  {
    "ticker" : "GYC",
    "name" : "Corporate Asset Backed Corp CABCO Corporate Asset Backed Corporation CABCO Series 2004-102 Trust (SBC Communications, Inc.) Collared Floating Rate Cllable Certi",
    "price" : 24.5,
    "change" : 0.41,
    "high" : 24.5,
    "low" : 23.78,
    "high52" : 25,
    "low52" : 20.86
  },
  "OFC" : 
  {
    "ticker" : "OFC",
    "name" : "Corporate Office Properties Trust",
    "price" : 28.11,
    "change" : 0.27,
    "high" : 28.13,
    "low" : 27.65,
    "high52" : 30.55,
    "low52" : 19.52
  },
  "OFC^L" : 
  {
    "ticker" : "OFC^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CXW" : 
  {
    "ticker" : "CXW",
    "name" : "Corrections Corp Of America",
    "price" : 15.67,
    "change" : 0.18,
    "high" : 15.81,
    "low" : 15.33,
    "high52" : 35.05,
    "low52" : 13.04
  },
  "CZZ" : 
  {
    "ticker" : "CZZ",
    "name" : "Cosan Ltd (USA)",
    "price" : 7.05,
    "change" : -0.01,
    "high" : 7.06,
    "low" : 6.83,
    "high52" : 7.5,
    "low52" : 2.47
  },
  "CMRE" : 
  {
    "ticker" : "CMRE",
    "name" : "Costamare Inc",
    "price" : 9.2,
    "change" : 0.06,
    "high" : 9.21,
    "low" : 8.89,
    "high52" : 15.1,
    "low52" : 6.01
  },
  "CMRE^B" : 
  {
    "ticker" : "CMRE^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CMRE^C" : 
  {
    "ticker" : "CMRE^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CMRE^D" : 
  {
    "ticker" : "CMRE^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "COTV" : 
  {
    "ticker" : "COTV",
    "name" : "Cotiviti Holdings Inc",
    "price" : 32.79,
    "change" : 0.15,
    "high" : 33.99,
    "low" : 32.5,
    "high52" : 34.36,
    "low52" : 17
  },
  "COT" : 
  {
    "ticker" : "COT",
    "name" : "Cott Corporation (USA)",
    "price" : 15.33,
    "change" : 0.21,
    "high" : 15.34,
    "low" : 14.83,
    "high52" : 17.38,
    "low52" : 8.96
  },
  "COTY" : 
  {
    "ticker" : "COTY",
    "name" : "Coty Inc",
    "price" : 24.7,
    "change" : 0.45,
    "high" : 24.72,
    "low" : 24.1,
    "high52" : 31.6,
    "low52" : 21.48
  },
  "CFC^B" : 
  {
    "ticker" : "CFC^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CUZ" : 
  {
    "ticker" : "CUZ",
    "name" : "Cousins Properties Inc",
    "price" : 10.98,
    "change" : 0.14,
    "high" : 11.01,
    "low" : 10.79,
    "high52" : 11.4,
    "low52" : 7.53
  },
  "CVA" : 
  {
    "ticker" : "CVA",
    "name" : "Covanta Holding Corp",
    "price" : 14.85,
    "change" : -0.19,
    "high" : 15.07,
    "low" : 14.52,
    "high52" : 19.29,
    "low52" : 12.48
  },
  "CPF" : 
  {
    "ticker" : "CPF",
    "name" : "Central Pacific Financial Corp.",
    "price" : 25.23,
    "change" : -0.2,
    "high" : 25.3,
    "low" : 25.02,
    "high52" : 25.99,
    "low52" : 18.47
  },
  "CPL" : 
  {
    "ticker" : "CPL",
    "name" : "CPFL Energia S.A. (ADR)",
    "price" : 14.61,
    "change" : 0.19,
    "high" : 14.63,
    "low" : 14.25,
    "high52" : 15.08,
    "low52" : 6.38
  },
  "CR" : 
  {
    "ticker" : "CR",
    "name" : "Crane Co.",
    "price" : 62.26,
    "change" : 0.16,
    "high" : 62.29,
    "low" : 61.54,
    "high52" : 65.88,
    "low52" : 41.68
  },
  "CRD.A" : 
  {
    "ticker" : "CRD.A",
    "name" : "Crawford & Company",
    "price" : 9,
    "change" : 0.22,
    "high" : 9,
    "low" : 8.71,
    "high52" : 9.84,
    "low52" : 3.81
  },
  "CRD.B" : 
  {
    "ticker" : "CRD.B",
    "name" : "Crawford & Company",
    "price" : 11.36,
    "change" : 0.23,
    "high" : 11.36,
    "low" : 10.82,
    "high52" : 12.5,
    "low52" : 3.99
  },
  "BAP" : 
  {
    "ticker" : "BAP",
    "name" : "Credicorp Ltd. (USA)",
    "price" : 155.63,
    "change" : 1.1,
    "high" : 155.9,
    "low" : 151.19,
    "high52" : 166.26,
    "low52" : 84.72
  },
  "CS" : 
  {
    "ticker" : "CS",
    "name" : "Credit Suisse Group AG (ADR)",
    "price" : 13.86,
    "change" : 0.13,
    "high" : 13.86,
    "low" : 13.39,
    "high52" : 27.23,
    "low52" : 10.01
  },
  "CPG" : 
  {
    "ticker" : "CPG",
    "name" : "Crescent Point Energy Corporation Ordinary Shares (Canada)",
    "price" : 14.07,
    "change" : 0.19,
    "high" : 14.1,
    "low" : 13.57,
    "high52" : 18.95,
    "low52" : 7.82
  },
  "CEQP" : 
  {
    "ticker" : "CEQP",
    "name" : "Crestwood Equity Partners LP",
    "price" : 21.57,
    "change" : 0.51,
    "high" : 21.62,
    "low" : 20.46,
    "high52" : 30.8,
    "low52" : 7.9
  },
  "CRH" : 
  {
    "ticker" : "CRH",
    "name" : "CRH PLC (ADR)",
    "price" : 33.06,
    "change" : 0.74,
    "high" : 33.07,
    "low" : 32.34,
    "high52" : 34.28,
    "low52" : 23.33
  },
  "CRT" : 
  {
    "ticker" : "CRT",
    "name" : "Cross Timbers Royalty Trust",
    "price" : 18.56,
    "change" : -0.42,
    "high" : 18.8,
    "low" : 18.55,
    "high52" : 20.59,
    "low52" : 12
  },
  "CAPL" : 
  {
    "ticker" : "CAPL",
    "name" : "Crossamerica Partners LP",
    "price" : 25.9,
    "change" : 0.15,
    "high" : 25.99,
    "low" : 25.58,
    "high52" : 27.69,
    "low52" : 17.39
  },
  "CCI" : 
  {
    "ticker" : "CCI",
    "name" : "Crown Castle International Corp",
    "price" : 93.94,
    "change" : 0.63,
    "high" : 94.03,
    "low" : 92.54,
    "high52" : 102.82,
    "low52" : 75.71
  },
  "CCI^A" : 
  {
    "ticker" : "CCI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CCK" : 
  {
    "ticker" : "CCK",
    "name" : "Crown Holdings, Inc.",
    "price" : 54.87,
    "change" : 0.59,
    "high" : 54.87,
    "low" : 53.78,
    "high52" : 56.79,
    "low52" : 43.3
  },
  "CRY" : 
  {
    "ticker" : "CRY",
    "name" : "Cryolife Inc",
    "price" : 17.38,
    "change" : 0.14,
    "high" : 17.4,
    "low" : 16.78,
    "high52" : 18.08,
    "low52" : 8.94
  },
  "CSRA" : 
  {
    "ticker" : "CSRA",
    "name" : "CSRA Inc",
    "price" : 26.65,
    "change" : 0.45,
    "high" : 26.66,
    "low" : 26.03,
    "high52" : 33.44,
    "low52" : 20.98
  },
  "CSS" : 
  {
    "ticker" : "CSS",
    "name" : "CSS Industries Inc",
    "price" : 26.3,
    "change" : 1.06,
    "high" : 26.5,
    "low" : 25.2,
    "high52" : 31.45,
    "low52" : 24.12
  },
  "CST" : 
  {
    "ticker" : "CST",
    "name" : "CST Brands Inc",
    "price" : 47.7,
    "change" : -0.01,
    "high" : 47.88,
    "low" : 47.67,
    "high52" : 48.31,
    "low52" : 29.73
  },
  "CTS" : 
  {
    "ticker" : "CTS",
    "name" : "CTS Corporation",
    "price" : 18.11,
    "change" : -0.04,
    "high" : 18.34,
    "low" : 17.82,
    "high52" : 20.25,
    "low52" : 12.87
  },
  "CUBE" : 
  {
    "ticker" : "CUBE",
    "name" : "CubeSmart",
    "price" : 27.19,
    "change" : 0.04,
    "high" : 27.41,
    "low" : 26.98,
    "high52" : 33.52,
    "low52" : 24.67
  },
  "CUBE^A" : 
  {
    "ticker" : "CUBE^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CUB" : 
  {
    "ticker" : "CUB",
    "name" : "Cubic Corporation",
    "price" : 47.09,
    "change" : 0.38,
    "high" : 47.22,
    "low" : 46.32,
    "high52" : 49.78,
    "low52" : 30.11
  },
  "CFR" : 
  {
    "ticker" : "CFR",
    "name" : "Cullen/Frost Bankers, Inc.",
    "price" : 70.18,
    "change" : -0.52,
    "high" : 70.72,
    "low" : 69.09,
    "high52" : 73.99,
    "low52" : 42.41
  },
  "CFR^A" : 
  {
    "ticker" : "CFR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CFI" : 
  {
    "ticker" : "CFI",
    "name" : "Culp, Inc.",
    "price" : 32.29,
    "change" : -0.09,
    "high" : 32.45,
    "low" : 32,
    "high52" : 34.3,
    "low52" : 22.61
  },
  "CMI" : 
  {
    "ticker" : "CMI",
    "name" : "Cummins Inc.",
    "price" : 119.32,
    "change" : 2.51,
    "high" : 119.35,
    "low" : 116.3,
    "high52" : 127.64,
    "low52" : 79.88
  },
  "CW" : 
  {
    "ticker" : "CW",
    "name" : "Curtiss-Wright Corp.",
    "price" : 87.89,
    "change" : 1.11,
    "high" : 88.15,
    "low" : 86.01,
    "high52" : 91.56,
    "low52" : 60.73
  },
  "SRF" : 
  {
    "ticker" : "SRF",
    "name" : "Cushing Energy Income Fund",
    "price" : 9.65,
    "change" : 0.02,
    "high" : 9.68,
    "low" : 9.6,
    "high52" : 17.3,
    "low52" : 5.4
  },
  "SZC" : 
  {
    "ticker" : "SZC",
    "name" : "Cushing Renaissance Fund",
    "price" : 17.05,
    "change" : -0.06,
    "high" : 17.05,
    "low" : 16.7,
    "high52" : 17.15,
    "low52" : 11.11
  },
  "CUBI" : 
  {
    "ticker" : "CUBI",
    "name" : "Customers Bancorp Inc",
    "price" : 26.09,
    "change" : -0.32,
    "high" : 26.34,
    "low" : 25.89,
    "high52" : 31.63,
    "low52" : 21.66
  },
  "CUBI^C" : 
  {
    "ticker" : "CUBI^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CUBI^D" : 
  {
    "ticker" : "CUBI^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CUBI^E" : 
  {
    "ticker" : "CUBI^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CUBS" : 
  {
    "ticker" : "CUBS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CSI" : 
  {
    "ticker" : "CSI",
    "name" : "Cutwater Select Income Fund",
    "price" : 20.41,
    "change" : -0.09,
    "high" : 20.81,
    "low" : 20.41,
    "high52" : 21.27,
    "low52" : 17.88
  },
  "CVT" : 
  {
    "ticker" : "CVT",
    "name" : "Cvent Inc",
    "price" : 32.26,
    "change" : 0.12,
    "high" : 32.33,
    "low" : 31.93,
    "high52" : 37.25,
    "low52" : 17.85
  },
  "CVI" : 
  {
    "ticker" : "CVI",
    "name" : "CVR Energy, Inc.",
    "price" : 15.43,
    "change" : -0.02,
    "high" : 15.48,
    "low" : 14.94,
    "high52" : 48.37,
    "low52" : 13.01
  },
  "UAN" : 
  {
    "ticker" : "UAN",
    "name" : "CVR Partners LP",
    "price" : 5.64,
    "change" : -0.07,
    "high" : 5.71,
    "low" : 5.56,
    "high52" : 11.39,
    "low52" : 4.77
  },
  "CVRR" : 
  {
    "ticker" : "CVRR",
    "name" : "CVR Refining LP",
    "price" : 8.33,
    "change" : 0.73,
    "high" : 8.5,
    "low" : 7.61,
    "high52" : 22.74,
    "low52" : 5.5
  },
  "CVS" : 
  {
    "ticker" : "CVS",
    "name" : "CVS Health Corp",
    "price" : 92.24,
    "change" : 0.72,
    "high" : 92.24,
    "low" : 91.04,
    "high52" : 106.67,
    "low52" : 86.5
  },
  "CELP" : 
  {
    "ticker" : "CELP",
    "name" : "Cypress Energy Partners LP",
    "price" : 9.09,
    "change" : 0.05,
    "high" : 9.3,
    "low" : 9.08,
    "high52" : 13.75,
    "low52" : 5.28
  },
  "CYS" : 
  {
    "ticker" : "CYS",
    "name" : "CYS Investments Inc",
    "price" : 8.78,
    "change" : 0.19,
    "high" : 8.79,
    "low" : 8.52,
    "high52" : 9.21,
    "low52" : 5.89
  },
  "CYS^A" : 
  {
    "ticker" : "CYS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CYS^B" : 
  {
    "ticker" : "CYS^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DHI" : 
  {
    "ticker" : "DHI",
    "name" : "D.R. Horton, Inc.",
    "price" : 30.72,
    "change" : 0.5,
    "high" : 30.72,
    "low" : 29.94,
    "high52" : 34.56,
    "low52" : 22.97
  },
  "CB" : 
  {
    "ticker" : "CB",
    "name" : "Chubb Ltd",
    "price" : 126.36,
    "change" : 2.08,
    "high" : 126.36,
    "low" : 123.64,
    "high52" : 131,
    "low52" : 99.59
  },
  "DAN" : 
  {
    "ticker" : "DAN",
    "name" : "Dana Holding Corporation",
    "price" : 15.1,
    "change" : 0.72,
    "high" : 15.1,
    "low" : 14.09,
    "high52" : 18.12,
    "low52" : 9.8
  },
  "DHR" : 
  {
    "ticker" : "DHR",
    "name" : "Danaher Corporation",
    "price" : 78.24,
    "change" : 1.22,
    "high" : 78.24,
    "low" : 76.59,
    "high52" : 102.79,
    "low52" : 76.59
  },
  "DAC" : 
  {
    "ticker" : "DAC",
    "name" : "Danaos Corporation",
    "price" : 3.25,
    "change" : 0.07,
    "high" : 3.27,
    "low" : 3.18,
    "high52" : 6.64,
    "low52" : 2.7
  },
  "DQ" : 
  {
    "ticker" : "DQ",
    "name" : "Daqo New Energy Corp",
    "price" : 25.59,
    "change" : 0.72,
    "high" : 25.76,
    "low" : 24.87,
    "high52" : 27.6,
    "low52" : 11.56
  },
  "DRI" : 
  {
    "ticker" : "DRI",
    "name" : "Darden Restaurants, Inc.",
    "price" : 63.05,
    "change" : 1.6,
    "high" : 63.05,
    "low" : 61.55,
    "high52" : 68.68,
    "low52" : 53.38
  },
  "DAR" : 
  {
    "ticker" : "DAR",
    "name" : "Darling Ingredients Inc",
    "price" : 14.18,
    "change" : 0.12,
    "high" : 14.18,
    "low" : 13.75,
    "high52" : 15.93,
    "low52" : 7.78
  },
  "DVA" : 
  {
    "ticker" : "DVA",
    "name" : "Davita Inc",
    "price" : 64.96,
    "change" : 1.31,
    "high" : 64.96,
    "low" : 63.08,
    "high52" : 78.94,
    "low52" : 61.36
  },
  "DPM" : 
  {
    "ticker" : "DPM",
    "name" : "DCP Midstream Partners, LP",
    "price" : 35.43,
    "change" : 0.27,
    "high" : 35.66,
    "low" : 33.88,
    "high52" : 38.15,
    "low52" : 15.09
  },
  "DCT" : 
  {
    "ticker" : "DCT",
    "name" : "DCT Industrial Trust Inc",
    "price" : 47.81,
    "change" : 0.35,
    "high" : 47.84,
    "low" : 47.27,
    "high52" : 50.57,
    "low52" : 31.59
  },
  "DDR" : 
  {
    "ticker" : "DDR",
    "name" : "DDR Corp",
    "price" : 18.33,
    "change" : 0.05,
    "high" : 18.38,
    "low" : 18.13,
    "high52" : 19.92,
    "low52" : 14.71
  },
  "DDR^J" : 
  {
    "ticker" : "DDR^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DDR^K" : 
  {
    "ticker" : "DDR^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DF" : 
  {
    "ticker" : "DF",
    "name" : "Dean Foods Co",
    "price" : 16.09,
    "change" : 0.21,
    "high" : 16.14,
    "low" : 15.78,
    "high52" : 21.17,
    "low52" : 15.78
  },
  "DECK" : 
  {
    "ticker" : "DECK",
    "name" : "Deckers Outdoor Corp",
    "price" : 59.26,
    "change" : 0.89,
    "high" : 59.26,
    "low" : 57.5,
    "high52" : 69.94,
    "low52" : 40.74
  },
  "DE" : 
  {
    "ticker" : "DE",
    "name" : "Deere & Company",
    "price" : 83.65,
    "change" : 1.42,
    "high" : 83.66,
    "low" : 81.77,
    "high52" : 88.63,
    "low52" : 70.16
  },
  "DEX" : 
  {
    "ticker" : "DEX",
    "name" : "Delaware Enhanced Glbl. Div. & Inc. Fund",
    "price" : 10.05,
    "change" : 0,
    "high" : 10.06,
    "low" : 9.86,
    "high52" : 10.55,
    "low52" : 7.95
  },
  "DDF" : 
  {
    "ticker" : "DDF",
    "name" : "Delaware Investments Dividend And Income",
    "price" : 9.86,
    "change" : 0.04,
    "high" : 9.87,
    "low" : 9.66,
    "high52" : 10.17,
    "low52" : 7.46
  },
  "DKL" : 
  {
    "ticker" : "DKL",
    "name" : "Delek Logistics Partners LP",
    "price" : 28.13,
    "change" : 0.62,
    "high" : 29.4,
    "low" : 27.67,
    "high52" : 38,
    "low52" : 21.84
  },
  "DK" : 
  {
    "ticker" : "DK",
    "name" : "Delek US Holdings, Inc.",
    "price" : 17.9,
    "change" : 0.57,
    "high" : 17.94,
    "low" : 16.9,
    "high52" : 31.21,
    "low52" : 11.41
  },
  "DVMT" : 
  {
    "ticker" : "DVMT",
    "name" : "Dell Technologies Inc",
    "price" : 48.71,
    "change" : -0.37,
    "high" : 49.38,
    "low" : 47.71,
    "high52" : 50.89,
    "low52" : 42.02
  },
  "DLPH" : 
  {
    "ticker" : "DLPH",
    "name" : "Delphi Automotive PLC",
    "price" : 69.23,
    "change" : 1.22,
    "high" : 69.23,
    "low" : 66.76,
    "high52" : 88.89,
    "low52" : 55.59
  },
  "DAL" : 
  {
    "ticker" : "DAL",
    "name" : "Delta Air Lines, Inc.",
    "price" : 38.57,
    "change" : 0.82,
    "high" : 38.58,
    "low" : 36.88,
    "high52" : 52.77,
    "low52" : 32.6
  },
  "DEL" : 
  {
    "ticker" : "DEL",
    "name" : "Deltic Timber Corp",
    "price" : 70.31,
    "change" : 0.38,
    "high" : 70.63,
    "low" : 69.65,
    "high52" : 72.74,
    "low52" : 50.84
  },
  "DLX" : 
  {
    "ticker" : "DLX",
    "name" : "Deluxe Corporation",
    "price" : 68.42,
    "change" : 0.89,
    "high" : 68.56,
    "low" : 66.96,
    "high52" : 70.26,
    "low52" : 49.46
  },
  "DMD" : 
  {
    "ticker" : "DMD",
    "name" : "Demand Media Inc",
    "price" : 5.7,
    "change" : 0.15,
    "high" : 5.79,
    "low" : 5.63,
    "high52" : 6.47,
    "low52" : 3.94
  },
  "DNR" : 
  {
    "ticker" : "DNR",
    "name" : "Denbury Resources Inc.",
    "price" : 3.15,
    "change" : 0.06,
    "high" : 3.23,
    "low" : 3.02,
    "high52" : 4.8,
    "low52" : 0.86
  },
  "DKT" : 
  {
    "ticker" : "DKT",
    "name" : "Deutsch Bk Contingent Cap Tr V Tr Pfd Secs",
    "price" : 27,
    "change" : 0.11,
    "high" : 27,
    "low" : 26.84,
    "high52" : 28.76,
    "low52" : 21.01
  },
  "DB" : 
  {
    "ticker" : "DB",
    "name" : "Deutsche Bank AG (USA)",
    "price" : 15.15,
    "change" : -0.11,
    "high" : 15.15,
    "low" : 14.71,
    "high52" : 30.82,
    "low52" : 12.48
  },
  "DTK" : 
  {
    "ticker" : "DTK",
    "name" : "Deutsche Bk Contingent Cap Tr III Tr Pfd Secs",
    "price" : 26.18,
    "change" : 0.21,
    "high" : 26.18,
    "low" : 25.94,
    "high52" : 27.65,
    "low52" : 20.7
  },
  "DXB" : 
  {
    "ticker" : "DXB",
    "name" : "Deutsche Bk Contingent Cap TR II Tr Pfd Sec",
    "price" : 25.25,
    "change" : 0.05,
    "high" : 25.26,
    "low" : 25.2,
    "high52" : 26.67,
    "low52" : 18.64
  },
  "DVN" : 
  {
    "ticker" : "DVN",
    "name" : "Devon Energy Corp",
    "price" : 43.3,
    "change" : -0.06,
    "high" : 43.67,
    "low" : 42.02,
    "high52" : 48.68,
    "low52" : 18.07
  },
  "DV" : 
  {
    "ticker" : "DV",
    "name" : "DeVry Education Group Inc",
    "price" : 22.79,
    "change" : 0.58,
    "high" : 22.89,
    "low" : 21.89,
    "high52" : 29.88,
    "low52" : 15.36
  },
  "DHX" : 
  {
    "ticker" : "DHX",
    "name" : "DHI Group Inc",
    "price" : 7.84,
    "change" : 0.08,
    "high" : 7.9,
    "low" : 7.65,
    "high52" : 10.48,
    "low52" : 5.99
  },
  "DHT" : 
  {
    "ticker" : "DHT",
    "name" : "DHT Holdings Inc",
    "price" : 4.31,
    "change" : 0.05,
    "high" : 4.39,
    "low" : 4.24,
    "high52" : 8.52,
    "low52" : 4.04
  },
  "DEO" : 
  {
    "ticker" : "DEO",
    "name" : "Diageo plc (ADR)",
    "price" : 112.6,
    "change" : 1.52,
    "high" : 112.63,
    "low" : 110.78,
    "high52" : 117.95,
    "low52" : 99.59
  },
  "DO" : 
  {
    "ticker" : "DO",
    "name" : "Diamond Offshore Drilling Inc",
    "price" : 15.95,
    "change" : 0.35,
    "high" : 15.99,
    "low" : 15.25,
    "high52" : 26.72,
    "low52" : 14.18
  },
  "DRH" : 
  {
    "ticker" : "DRH",
    "name" : "DiamondRock Hospitality Company",
    "price" : 9.41,
    "change" : 0.07,
    "high" : 9.44,
    "low" : 9.22,
    "high52" : 12.84,
    "low52" : 7.28
  },
  "DSX" : 
  {
    "ticker" : "DSX",
    "name" : "Diana Shipping Inc.",
    "price" : 2.57,
    "change" : 0.02,
    "high" : 2.59,
    "low" : 2.49,
    "high52" : 7.29,
    "low52" : 1.95
  },
  "DSX^B" : 
  {
    "ticker" : "DSX^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DSXN" : 
  {
    "ticker" : "DSXN",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DKS" : 
  {
    "ticker" : "DKS",
    "name" : "Dicks Sporting Goods Inc",
    "price" : 60.11,
    "change" : 1.17,
    "high" : 60.17,
    "low" : 58.36,
    "high52" : 60.4,
    "low52" : 33.42
  },
  "DBD" : 
  {
    "ticker" : "DBD",
    "name" : "Diebold Inc",
    "price" : 26.07,
    "change" : 0.43,
    "high" : 26.11,
    "low" : 25.44,
    "high52" : 37.98,
    "low52" : 22.84
  },
  "DLR" : 
  {
    "ticker" : "DLR",
    "name" : "Digital Realty Trust, Inc.",
    "price" : 96.29,
    "change" : 0.02,
    "high" : 96.68,
    "low" : 94.67,
    "high52" : 113.21,
    "low52" : 60.66
  },
  "DLR^E.CL" : 
  {
    "ticker" : "DLR^E.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DLR^F" : 
  {
    "ticker" : "DLR^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DLR^G" : 
  {
    "ticker" : "DLR^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DLR^H" : 
  {
    "ticker" : "DLR^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DLR^I" : 
  {
    "ticker" : "DLR^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DGI" : 
  {
    "ticker" : "DGI",
    "name" : "DigitalGlobe Inc",
    "price" : 26.33,
    "change" : 0.44,
    "high" : 26.33,
    "low" : 25.61,
    "high52" : 28.33,
    "low52" : 11.8
  },
  "DDS" : 
  {
    "ticker" : "DDS",
    "name" : "Dillard's, Inc.",
    "price" : 58.01,
    "change" : -0.05,
    "high" : 59.35,
    "low" : 57.39,
    "high52" : 94.35,
    "low52" : 54.37
  },
  "DDT" : 
  {
    "ticker" : "DDT",
    "name" : "Dillard's Capital Trust I",
    "price" : 26.33,
    "change" : -0.17,
    "high" : 26.45,
    "low" : 26.32,
    "high52" : 27.15,
    "low52" : 25.36
  },
  "DIN" : 
  {
    "ticker" : "DIN",
    "name" : "DineEquity Inc",
    "price" : 79.36,
    "change" : 0.72,
    "high" : 79.57,
    "low" : 77.82,
    "high52" : 98.82,
    "low52" : 75.05
  },
  "DPLO" : 
  {
    "ticker" : "DPLO",
    "name" : "Diplomat Pharmacy Inc",
    "price" : 31.8,
    "change" : 0.05,
    "high" : 32.05,
    "low" : 31.25,
    "high52" : 42.59,
    "low52" : 22.41
  },
  "DFS" : 
  {
    "ticker" : "DFS",
    "name" : "Discover Financial Services",
    "price" : 59.57,
    "change" : 0.83,
    "high" : 59.58,
    "low" : 57.92,
    "high52" : 60.29,
    "low52" : 42.86
  },
  "DFS^B" : 
  {
    "ticker" : "DFS^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DRA" : 
  {
    "ticker" : "DRA",
    "name" : "Diversified Real Asset Income Fund of Beneficial Interest",
    "price" : 17.29,
    "change" : -0.03,
    "high" : 17.35,
    "low" : 17.1,
    "high52" : 17.73,
    "low52" : 13.37
  },
  "DNI" : 
  {
    "ticker" : "DNI",
    "name" : "Dividend And Income Fund Inc",
    "price" : 11.56,
    "change" : 0.09,
    "high" : 11.59,
    "low" : 11.38,
    "high52" : 12.37,
    "low52" : 9.28
  },
  "DLB" : 
  {
    "ticker" : "DLB",
    "name" : "Dolby Laboratories, Inc.",
    "price" : 48.86,
    "change" : 0.02,
    "high" : 48.88,
    "low" : 48.29,
    "high52" : 51.44,
    "low52" : 30.38
  },
  "DG" : 
  {
    "ticker" : "DG",
    "name" : "Dollar General Corp.",
    "price" : 71.59,
    "change" : 1.26,
    "high" : 71.59,
    "low" : 70.06,
    "high52" : 96.88,
    "low52" : 59.75
  },
  "DDC" : 
  {
    "ticker" : "DDC",
    "name" : "Dominion Diamond Corp",
    "price" : 8.44,
    "change" : -0.2,
    "high" : 8.6,
    "low" : 8.36,
    "high52" : 12.65,
    "low52" : 7.27
  },
  "DM" : 
  {
    "ticker" : "DM",
    "name" : "Dominion Midstream Partners LP",
    "price" : 25.64,
    "change" : 0.32,
    "high" : 26.02,
    "low" : 25.1,
    "high52" : 35.88,
    "low52" : 23.12
  },
  "D" : 
  {
    "ticker" : "D",
    "name" : "Dominion Resources, Inc.",
    "price" : 73.86,
    "change" : 1.36,
    "high" : 73.97,
    "low" : 72.55,
    "high52" : 78.97,
    "low52" : 64.54
  },
  "DCUC" : 
  {
    "ticker" : "DCUC",
    "name" : "Dominion Resources, Inc. VA New 2014 Series A Corp Unit",
    "price" : 50.46,
    "change" : 0.04,
    "high" : 50.79,
    "low" : 50.3,
    "high52" : 53,
    "low52" : 46.75
  },
  "DCUD" : 
  {
    "ticker" : "DCUD",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DRUA" : 
  {
    "ticker" : "DRUA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DPZ" : 
  {
    "ticker" : "DPZ",
    "name" : "Domino's Pizza, Inc.",
    "price" : 149.92,
    "change" : 3.79,
    "high" : 149.96,
    "low" : 145,
    "high52" : 151.2,
    "low52" : 100.56
  },
  "UFS" : 
  {
    "ticker" : "UFS",
    "name" : "Domtar Corp (USA)",
    "price" : 35.81,
    "change" : 0.51,
    "high" : 35.84,
    "low" : 35.01,
    "high52" : 42.95,
    "low52" : 29.88
  },
  "DCI" : 
  {
    "ticker" : "DCI",
    "name" : "Donaldson Company, Inc.",
    "price" : 37.05,
    "change" : 0.43,
    "high" : 37.07,
    "low" : 36.08,
    "high52" : 38.65,
    "low52" : 25.21
  },
  "LPG" : 
  {
    "ticker" : "LPG",
    "name" : "Dorian LPG Ltd",
    "price" : 5.72,
    "change" : 0,
    "high" : 5.78,
    "low" : 5.61,
    "high52" : 13.8,
    "low52" : 5.07
  },
  "DSL" : 
  {
    "ticker" : "DSL",
    "name" : "DoubleLine Income Solutions Fund",
    "price" : 19.01,
    "change" : 0.02,
    "high" : 19.01,
    "low" : 18.66,
    "high52" : 19.53,
    "low52" : 14.71
  },
  "DBL" : 
  {
    "ticker" : "DBL",
    "name" : "Doubleline Opportunistic Credit Fund",
    "price" : 26.61,
    "change" : -0.12,
    "high" : 26.7,
    "low" : 26.4,
    "high52" : 27.75,
    "low52" : 23.63
  },
  "PLOW" : 
  {
    "ticker" : "PLOW",
    "name" : "Douglas Dynamics Inc",
    "price" : 31.78,
    "change" : 0.76,
    "high" : 31.78,
    "low" : 30.81,
    "high52" : 32.8,
    "low52" : 16.89
  },
  "DEI" : 
  {
    "ticker" : "DEI",
    "name" : "Douglas Emmett, Inc.",
    "price" : 37.02,
    "change" : 0.3,
    "high" : 37.02,
    "low" : 36.44,
    "high52" : 38.71,
    "low52" : 24.73
  },
  "DOV" : 
  {
    "ticker" : "DOV",
    "name" : "Dover Corp",
    "price" : 70.12,
    "change" : 1.07,
    "high" : 70.12,
    "low" : 68.17,
    "high52" : 74.9,
    "low52" : 50.91
  },
  "DDE" : 
  {
    "ticker" : "DDE",
    "name" : "Dover Downs Gaming & Entertainment, Inc.",
    "price" : 1.07,
    "change" : -0.03,
    "high" : 1.1,
    "low" : 1.06,
    "high52" : 1.19,
    "low52" : 0.82
  },
  "DVD" : 
  {
    "ticker" : "DVD",
    "name" : "Dover Motorsports, Inc.",
    "price" : 2.43,
    "change" : 0.01,
    "high" : 2.43,
    "low" : 2.43,
    "high52" : 2.51,
    "low52" : 1.93
  },
  "DOW" : 
  {
    "ticker" : "DOW",
    "name" : "Dow Chemical Co",
    "price" : 52.89,
    "change" : -0.52,
    "high" : 53.11,
    "low" : 52.23,
    "high52" : 57.1,
    "low52" : 39.83
  },
  "DPS" : 
  {
    "ticker" : "DPS",
    "name" : "Dr Pepper Snapple Group Inc.",
    "price" : 91.26,
    "change" : 1.42,
    "high" : 91.29,
    "low" : 89.94,
    "high52" : 98.8,
    "low52" : 75.58
  },
  "RDY" : 
  {
    "ticker" : "RDY",
    "name" : "Dr.Reddy's Laboratories Ltd (ADR)",
    "price" : 46.91,
    "change" : 0.1,
    "high" : 46.91,
    "low" : 46.45,
    "high52" : 68,
    "low52" : 40.67
  },
  "DRD" : 
  {
    "ticker" : "DRD",
    "name" : "DRDGOLD Ltd. (ADR)",
    "price" : 5.33,
    "change" : 0.13,
    "high" : 5.36,
    "low" : 5.06,
    "high52" : 9.1,
    "low52" : 1.21
  },
  "DW" : 
  {
    "ticker" : "DW",
    "name" : "Drew Industries, Inc.",
    "price" : 95.72,
    "change" : 0.57,
    "high" : 95.73,
    "low" : 92.92,
    "high52" : 103.19,
    "low52" : 51.67
  },
  "DHF" : 
  {
    "ticker" : "DHF",
    "name" : "Dreyfus High Yield Strategies Fund",
    "price" : 3.4,
    "change" : -0.04,
    "high" : 3.42,
    "low" : 3.31,
    "high52" : 3.6,
    "low52" : 2.7
  },
  "DMB" : 
  {
    "ticker" : "DMB",
    "name" : "Dreyfus Municipal Bond Infrstrctr Fd Inc",
    "price" : 13.85,
    "change" : -0.02,
    "high" : 13.88,
    "low" : 13.79,
    "high52" : 14.7,
    "low52" : 11.52
  },
  "DSM" : 
  {
    "ticker" : "DSM",
    "name" : "Dreyfus Strategic Municipal Bond Fund",
    "price" : 8.72,
    "change" : -0.03,
    "high" : 8.75,
    "low" : 8.61,
    "high52" : 9.24,
    "low52" : 7.64
  },
  "LEO" : 
  {
    "ticker" : "LEO",
    "name" : "Dreyfus Strategic Muni.",
    "price" : 9.18,
    "change" : -0.01,
    "high" : 9.23,
    "low" : 9.13,
    "high52" : 9.63,
    "low52" : 7.96
  },
  "DRQ" : 
  {
    "ticker" : "DRQ",
    "name" : "Dril-Quip, Inc.",
    "price" : 54.91,
    "change" : 0.88,
    "high" : 54.92,
    "low" : 53.24,
    "high52" : 68.69,
    "low52" : 48.88
  },
  "DST" : 
  {
    "ticker" : "DST",
    "name" : "DST Systems, Inc.",
    "price" : 122.26,
    "change" : 1.42,
    "high" : 122.46,
    "low" : 118.21,
    "high52" : 128.66,
    "low52" : 97.32
  },
  "DSW" : 
  {
    "ticker" : "DSW",
    "name" : "DSW Inc.",
    "price" : 24.25,
    "change" : -0.17,
    "high" : 24.43,
    "low" : 24.03,
    "high52" : 30.7,
    "low52" : 18.51
  },
  "DTE" : 
  {
    "ticker" : "DTE",
    "name" : "DTE Energy Co",
    "price" : 92.59,
    "change" : 1.59,
    "high" : 92.69,
    "low" : 90.92,
    "high52" : 100.45,
    "low52" : 74.56
  },
  "DTJ" : 
  {
    "ticker" : "DTJ",
    "name" : "DATACENTRIX HLDGS RC-,01",
    "price" : 0.42,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.6,
    "low52" : 0.33
  },
  "DTQ" : 
  {
    "ticker" : "DTQ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DTZ" : 
  {
    "ticker" : "DTZ",
    "name" : "#N/A",
    "price" : 6.96,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 51,
    "low52" : 2
  },
  "DCO" : 
  {
    "ticker" : "DCO",
    "name" : "Ducommun Incorporated",
    "price" : 21.69,
    "change" : -0.39,
    "high" : 22.03,
    "low" : 21.52,
    "high52" : 24.86,
    "low52" : 12.28
  },
  "DPG" : 
  {
    "ticker" : "DPG",
    "name" : "Duff & Phelps Global Utility Dividend Fd",
    "price" : 17.12,
    "change" : 0.08,
    "high" : 17.14,
    "low" : 16.9,
    "high52" : 17.7,
    "low52" : 11.74
  },
  "DSE" : 
  {
    "ticker" : "DSE",
    "name" : "Duff & Phelps Select Energy MLP Fund Inc",
    "price" : 7.61,
    "change" : -0.03,
    "high" : 7.64,
    "low" : 7.47,
    "high52" : 9.72,
    "low52" : 3.17
  },
  "DNP" : 
  {
    "ticker" : "DNP",
    "name" : "DNP Select Income Fund Inc.",
    "price" : 10.5,
    "change" : -0.05,
    "high" : 10.57,
    "low" : 10.45,
    "high52" : 10.95,
    "low52" : 8.38
  },
  "DTF" : 
  {
    "ticker" : "DTF",
    "name" : "DTF Tax Free Income Inc.",
    "price" : 16.1,
    "change" : -0.02,
    "high" : 16.12,
    "low" : 16.04,
    "high52" : 17.05,
    "low52" : 14.47
  },
  "DUC" : 
  {
    "ticker" : "DUC",
    "name" : "Duff & Phelps Utility & Corp Bond Trust",
    "price" : 9.65,
    "change" : -0.06,
    "high" : 9.71,
    "low" : 9.57,
    "high52" : 9.92,
    "low52" : 9.06
  },
  "DUK" : 
  {
    "ticker" : "DUK",
    "name" : "Duke Energy Corp",
    "price" : 79.42,
    "change" : 1.47,
    "high" : 79.45,
    "low" : 77.9,
    "high52" : 87.31,
    "low52" : 65.5
  },
  "DUKH" : 
  {
    "ticker" : "DUKH",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DRE" : 
  {
    "ticker" : "DRE",
    "name" : "Duke Realty Corp",
    "price" : 27.26,
    "change" : 0.49,
    "high" : 27.26,
    "low" : 26.3,
    "high52" : 28.99,
    "low52" : 17.93
  },
  "DNB" : 
  {
    "ticker" : "DNB",
    "name" : "Dun & Bradstreet Corp",
    "price" : 134.96,
    "change" : 2.03,
    "high" : 134.96,
    "low" : 131.69,
    "high52" : 141.57,
    "low52" : 85.99
  },
  "DFT" : 
  {
    "ticker" : "DFT",
    "name" : "DuPont Fabros Technology, Inc.",
    "price" : 43.57,
    "change" : 0.61,
    "high" : 43.66,
    "low" : 42.59,
    "high52" : 48.97,
    "low52" : 24.88
  },
  "DFT^C" : 
  {
    "ticker" : "DFT^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DHG" : 
  {
    "ticker" : "DHG",
    "name" : "Deutsche High Income Opportunitis Fd Inc",
    "price" : 14.2,
    "change" : 0.09,
    "high" : 14.22,
    "low" : 14.12,
    "high52" : 14.42,
    "low52" : 12.04
  },
  "DY" : 
  {
    "ticker" : "DY",
    "name" : "Dycom Industries, Inc.",
    "price" : 82.25,
    "change" : 0.6,
    "high" : 82.54,
    "low" : 80.7,
    "high52" : 98.45,
    "low52" : 47.1
  },
  "DLNG" : 
  {
    "ticker" : "DLNG",
    "name" : "Dynagas LNG Partners LP",
    "price" : 15.32,
    "change" : 0.14,
    "high" : 15.35,
    "low" : 14.95,
    "high52" : 15.72,
    "low52" : 6.7
  },
  "DLNG^A" : 
  {
    "ticker" : "DLNG^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DYN" : 
  {
    "ticker" : "DYN",
    "name" : "Dynegy Inc.",
    "price" : 13.74,
    "change" : 0.48,
    "high" : 13.87,
    "low" : 12.89,
    "high52" : 26.62,
    "low52" : 7.2
  },
  "DYN.WS" : 
  {
    "ticker" : "DYN.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DYN^A" : 
  {
    "ticker" : "DYN^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DYNC" : 
  {
    "ticker" : "DYNC",
    "name" : "Dynegy Inc. 7.00% Tangible Equity Units",
    "price" : 90.76,
    "change" : 0.43,
    "high" : 90.76,
    "low" : 87.59,
    "high52" : 113.1,
    "low52" : 82.46
  },
  "DX" : 
  {
    "ticker" : "DX",
    "name" : "Dynex Capital Inc",
    "price" : 7.34,
    "change" : 0.08,
    "high" : 7.36,
    "low" : 7.17,
    "high52" : 7.61,
    "low52" : 5.22
  },
  "DX^A" : 
  {
    "ticker" : "DX^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DX^B" : 
  {
    "ticker" : "DX^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DD" : 
  {
    "ticker" : "DD",
    "name" : "E I Du Pont De Nemours And Co",
    "price" : 68.2,
    "change" : -0.23,
    "high" : 68.37,
    "low" : 67.32,
    "high52" : 75.72,
    "low52" : 47.11
  },
  "DD^A" : 
  {
    "ticker" : "DD^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DD^B" : 
  {
    "ticker" : "DD^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSP" : 
  {
    "ticker" : "SSP",
    "name" : "E. W. Scripps Co",
    "price" : 16.54,
    "change" : 0.25,
    "high" : 16.54,
    "low" : 16.18,
    "high52" : 22.91,
    "low52" : 14.52
  },
  "EGIF" : 
  {
    "ticker" : "EGIF",
    "name" : "Eagle Growth & Income Opportunities Fund",
    "price" : 17.05,
    "change" : 0.06,
    "high" : 17.11,
    "low" : 16.85,
    "high52" : 19.09,
    "low52" : 12.69
  },
  "EXP" : 
  {
    "ticker" : "EXP",
    "name" : "Eagle Materials, Inc.",
    "price" : 77.22,
    "change" : 2.57,
    "high" : 78.22,
    "low" : 74.83,
    "high52" : 87.57,
    "low52" : 45.03
  },
  "ECC" : 
  {
    "ticker" : "ECC",
    "name" : "Eagle Point Credit Company Inc",
    "price" : 16.83,
    "change" : -0.31,
    "high" : 17.03,
    "low" : 16.55,
    "high52" : 20.39,
    "low52" : 13.3
  },
  "ECCA" : 
  {
    "ticker" : "ECCA",
    "name" : "Eagle Point Credit Company Inc. Series A Term Preferred Stock due 2022",
    "price" : 26.12,
    "change" : 0.02,
    "high" : 26.12,
    "low" : 26.07,
    "high52" : 26.8,
    "low52" : 22.51
  },
  "ECCZ" : 
  {
    "ticker" : "ECCZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "DEA" : 
  {
    "ticker" : "DEA",
    "name" : "Easterly Government Properties Inc",
    "price" : 19.34,
    "change" : 0.24,
    "high" : 19.36,
    "low" : 19.07,
    "high52" : 20.82,
    "low52" : 15.71
  },
  "EGP" : 
  {
    "ticker" : "EGP",
    "name" : "Eastgroup Properties Inc",
    "price" : 71.38,
    "change" : 0.76,
    "high" : 71.72,
    "low" : 69.9,
    "high52" : 76,
    "low52" : 49.31
  },
  "EMN" : 
  {
    "ticker" : "EMN",
    "name" : "Eastman Chemical Company",
    "price" : 65.31,
    "change" : 0.62,
    "high" : 65.31,
    "low" : 64.21,
    "high52" : 78.79,
    "low52" : 56.03
  },
  "KODK" : 
  {
    "ticker" : "KODK",
    "name" : "Eastman Kodak Company Common New",
    "price" : 14.61,
    "change" : 0.12,
    "high" : 14.63,
    "low" : 14.21,
    "high52" : 17.31,
    "low52" : 7.56
  },
  "KODK.WS" : 
  {
    "ticker" : "KODK.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KODK.WS.A" : 
  {
    "ticker" : "KODK.WS.A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ETN" : 
  {
    "ticker" : "ETN",
    "name" : "Eaton Corporation, PLC Ordinary Shares",
    "price" : 65.17,
    "change" : 1.6,
    "high" : 65.21,
    "low" : 62.8,
    "high52" : 68.2,
    "low52" : 46.19
  },
  "ETV" : 
  {
    "ticker" : "ETV",
    "name" : "Eaton Vance Tax Managed Buy Write Opport",
    "price" : 14.94,
    "change" : 0.14,
    "high" : 14.95,
    "low" : 14.7,
    "high52" : 15.44,
    "low52" : 12.69
  },
  "ETW" : 
  {
    "ticker" : "ETW",
    "name" : "Eaton Vance Tax-Managed Global Buy-Write",
    "price" : 11.01,
    "change" : 0.07,
    "high" : 11.02,
    "low" : 10.85,
    "high52" : 11.99,
    "low52" : 9.1
  },
  "EV" : 
  {
    "ticker" : "EV",
    "name" : "Eaton Vance Corp",
    "price" : 39.14,
    "change" : 0.65,
    "high" : 39.2,
    "low" : 37.86,
    "high52" : 40.36,
    "low52" : 26.44
  },
  "EOI" : 
  {
    "ticker" : "EOI",
    "name" : "Eaton Vance Enhanced Equity Income Fund",
    "price" : 12.87,
    "change" : 0.08,
    "high" : 12.87,
    "low" : 12.7,
    "high52" : 13.58,
    "low52" : 11.01
  },
  "EOS" : 
  {
    "ticker" : "EOS",
    "name" : "Eaton Vance Enhanced Equity Incm. Fd. II",
    "price" : 13.48,
    "change" : 0.17,
    "high" : 13.48,
    "low" : 13.25,
    "high52" : 13.79,
    "low52" : 11.09
  },
  "EFT" : 
  {
    "ticker" : "EFT",
    "name" : "Eaton Vance Floating-Rate Income Trust",
    "price" : 14.08,
    "change" : 0,
    "high" : 14.11,
    "low" : 14.03,
    "high52" : 14.27,
    "low52" : 11.56
  },
  "EFF" : 
  {
    "ticker" : "EFF",
    "name" : "Eaton Vance FloatingRate Incme Plus Fund",
    "price" : 15.55,
    "change" : -0.12,
    "high" : 15.65,
    "low" : 15.46,
    "high52" : 15.75,
    "low52" : 12.84
  },
  "EHT" : 
  {
    "ticker" : "EHT",
    "name" : "Eaton Vance High Income 2021 Target Term Trust of Beneficial Interest",
    "price" : 10.12,
    "change" : 0.05,
    "high" : 10.18,
    "low" : 10.09,
    "high52" : 10.2,
    "low52" : 10
  },
  "ETX" : 
  {
    "ticker" : "ETX",
    "name" : "Eaton Vance Municipal Incm 2028 Term Tr",
    "price" : 21.1,
    "change" : -0.02,
    "high" : 21.13,
    "low" : 21,
    "high52" : 21.68,
    "low52" : 17.21
  },
  "EOT" : 
  {
    "ticker" : "EOT",
    "name" : "Eaton Vance National Municipl Opprtnt Tr",
    "price" : 22.69,
    "change" : -0.02,
    "high" : 22.81,
    "low" : 22.54,
    "high52" : 23.42,
    "low52" : 20.09
  },
  "EVN" : 
  {
    "ticker" : "EVN",
    "name" : "Eaton Vance Municipal Income Trust",
    "price" : 14.1,
    "change" : -0.01,
    "high" : 14.11,
    "low" : 14,
    "high52" : 15,
    "low52" : 12.53
  },
  "ETJ" : 
  {
    "ticker" : "ETJ",
    "name" : "Eaton Vance Risk-Mngd Dvrsfd Eqty Inc Fd",
    "price" : 9.65,
    "change" : 0.03,
    "high" : 9.74,
    "low" : 9.55,
    "high52" : 10.41,
    "low52" : 8.95
  },
  "EFR" : 
  {
    "ticker" : "EFR",
    "name" : "Eaton Vance Senior Floating-Rate Trust",
    "price" : 13.81,
    "change" : -0.02,
    "high" : 13.87,
    "low" : 13.78,
    "high52" : 13.95,
    "low52" : 11.3
  },
  "EVF" : 
  {
    "ticker" : "EVF",
    "name" : "Eaton Vance Senior Income Trust",
    "price" : 6.22,
    "change" : 0.03,
    "high" : 6.26,
    "low" : 6.2,
    "high52" : 6.34,
    "low52" : 5.17
  },
  "EVG" : 
  {
    "ticker" : "EVG",
    "name" : "Eaton Vance Short Duration Diversified I",
    "price" : 13.58,
    "change" : -0.03,
    "high" : 13.64,
    "low" : 13.57,
    "high52" : 13.89,
    "low52" : 12.56
  },
  "EVT" : 
  {
    "ticker" : "EVT",
    "name" : "Eaton V.Tax-Advantaged Dividend Inc Fund",
    "price" : 20.51,
    "change" : 0.12,
    "high" : 20.53,
    "low" : 20.25,
    "high52" : 21.25,
    "low52" : 16.37
  },
  "ETO" : 
  {
    "ticker" : "ETO",
    "name" : "Eaton Vance Tax-Advantaged Global Divide",
    "price" : 22.14,
    "change" : 0.29,
    "high" : 22.18,
    "low" : 21.79,
    "high52" : 22.83,
    "low52" : 17.48
  },
  "EXD" : 
  {
    "ticker" : "EXD",
    "name" : "Eaton Vance Tax-Adv Bnd & Optn Strtgs Fd",
    "price" : 12.26,
    "change" : 0.11,
    "high" : 12.33,
    "low" : 12.07,
    "high52" : 12.99,
    "low52" : 11.77
  },
  "ETG" : 
  {
    "ticker" : "ETG",
    "name" : "Eaton Vance Tax-Advantaged Global Dvd.",
    "price" : 15.11,
    "change" : 0.04,
    "high" : 15.12,
    "low" : 14.88,
    "high52" : 16.9,
    "low52" : 12.6
  },
  "ETB" : 
  {
    "ticker" : "ETB",
    "name" : "Eaton Vance Tax-Managed Buy-Write Income",
    "price" : 16.23,
    "change" : 0.09,
    "high" : 16.24,
    "low" : 16.05,
    "high52" : 16.97,
    "low52" : 13.34
  },
  "ETY" : 
  {
    "ticker" : "ETY",
    "name" : "Eaton Vance Tax Managed Diversified Eq.",
    "price" : 10.78,
    "change" : 0.02,
    "high" : 10.79,
    "low" : 10.66,
    "high52" : 11.74,
    "low52" : 9.3
  },
  "EXG" : 
  {
    "ticker" : "EXG",
    "name" : "Eaton Vance Tax-Managed Global Dive Eq",
    "price" : 8.86,
    "change" : 0.08,
    "high" : 8.88,
    "low" : 8.74,
    "high52" : 9.37,
    "low52" : 7.34
  },
  "ECT" : 
  {
    "ticker" : "ECT",
    "name" : "Eca Marcellus Trust I",
    "price" : 2.11,
    "change" : 0.03,
    "high" : 2.2,
    "low" : 2.05,
    "high52" : 2.4,
    "low52" : 0.93
  },
  "ECR" : 
  {
    "ticker" : "ECR",
    "name" : "Eclipse Resources Corp",
    "price" : 3.44,
    "change" : -0.02,
    "high" : 3.56,
    "low" : 3.35,
    "high52" : 4.42,
    "low52" : 0.65
  },
  "ECL" : 
  {
    "ticker" : "ECL",
    "name" : "Ecolab Inc.",
    "price" : 120.41,
    "change" : 1.73,
    "high" : 120.42,
    "low" : 118.2,
    "high52" : 124.6,
    "low52" : 98.62
  },
  "DANG" : 
  {
    "ticker" : "DANG",
    "name" : "E Commerce China Dangdang Inc (ADR)",
    "price" : 6.59,
    "change" : 0.06,
    "high" : 6.61,
    "low" : 6.55,
    "high52" : 7.69,
    "low52" : 5.31
  },
  "EC" : 
  {
    "ticker" : "EC",
    "name" : "Ecopetrol SA (ADR)",
    "price" : 9.09,
    "change" : -0.21,
    "high" : 9.28,
    "low" : 9.05,
    "high52" : 10.76,
    "low52" : 5.16
  },
  "EIX" : 
  {
    "ticker" : "EIX",
    "name" : "Edison International",
    "price" : 72.6,
    "change" : 1.2,
    "high" : 72.63,
    "low" : 71.38,
    "high52" : 78.72,
    "low52" : 56.69
  },
  "EDR" : 
  {
    "ticker" : "EDR",
    "name" : "Education Realty Trust, Inc.",
    "price" : 43.79,
    "change" : 0.41,
    "high" : 43.85,
    "low" : 43.23,
    "high52" : 48.87,
    "low52" : 28.01
  },
  "EW" : 
  {
    "ticker" : "EW",
    "name" : "Edwards Lifesciences Corp",
    "price" : 116.03,
    "change" : 1.43,
    "high" : 116.14,
    "low" : 113.9,
    "high52" : 118.92,
    "low52" : 66.57
  },
  "EHIC" : 
  {
    "ticker" : "EHIC",
    "name" : "Ehi Car Services Ltd (ADR)",
    "price" : 10.69,
    "change" : -0.06,
    "high" : 10.69,
    "low" : 10.54,
    "high52" : 14.88,
    "low52" : 9.4
  },
  "EP^C" : 
  {
    "ticker" : "EP^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EE" : 
  {
    "ticker" : "EE",
    "name" : "El Paso Electric Company",
    "price" : 45.17,
    "change" : 0.73,
    "high" : 45.21,
    "low" : 44.07,
    "high52" : 48.38,
    "low52" : 34.13
  },
  "EGO" : 
  {
    "ticker" : "EGO",
    "name" : "Eldorado Gold Corp (USA)",
    "price" : 3.78,
    "change" : 0.28,
    "high" : 3.79,
    "low" : 3.46,
    "high52" : 5.16,
    "low52" : 1.87
  },
  "LLY" : 
  {
    "ticker" : "LLY",
    "name" : "Eli Lilly and Co",
    "price" : 79.17,
    "change" : 0.93,
    "high" : 79.19,
    "low" : 77.81,
    "high52" : 92.85,
    "low52" : 67.88
  },
  "ELLI" : 
  {
    "ticker" : "ELLI",
    "name" : "Ellie Mae Inc",
    "price" : 95.17,
    "change" : -0.86,
    "high" : 95.83,
    "low" : 94.52,
    "high52" : 102.63,
    "low52" : 57.88
  },
  "EFC" : 
  {
    "ticker" : "EFC",
    "name" : "Ellington Financial LLC",
    "price" : 17.27,
    "change" : 0.2,
    "high" : 17.28,
    "low" : 16.91,
    "high52" : 18.74,
    "low52" : 14.18
  },
  "EARN" : 
  {
    "ticker" : "EARN",
    "name" : "Ellington Residential Mortgage REIT",
    "price" : 13.37,
    "change" : 0.16,
    "high" : 13.41,
    "low" : 13.09,
    "high52" : 14.43,
    "low52" : 9.57
  },
  "AKO.A" : 
  {
    "ticker" : "AKO.A",
    "name" : "Embotelladora Andina SA (ADR)",
    "price" : 20.39,
    "change" : 0.21,
    "high" : 20.39,
    "low" : 20.37,
    "high52" : 21.11,
    "low52" : 14.17
  },
  "AKO.B" : 
  {
    "ticker" : "AKO.B",
    "name" : "Embotelladora Andina SA (ADR)",
    "price" : 21.46,
    "change" : 0.28,
    "high" : 21.55,
    "low" : 21.02,
    "high52" : 24.64,
    "low52" : 14.21
  },
  "ERJ" : 
  {
    "ticker" : "ERJ",
    "name" : "Embraer SA (ADR)",
    "price" : 19.24,
    "change" : 0.1,
    "high" : 19.3,
    "low" : 18.97,
    "high52" : 32.5,
    "low52" : 17.15
  },
  "EME" : 
  {
    "ticker" : "EME",
    "name" : "Emcor Group Inc",
    "price" : 56.13,
    "change" : 0.38,
    "high" : 56.45,
    "low" : 55.25,
    "high52" : 58.5,
    "low52" : 40.98
  },
  "EMES" : 
  {
    "ticker" : "EMES",
    "name" : "Emerge Energy Services LP",
    "price" : 13.61,
    "change" : -0.52,
    "high" : 14.2,
    "low" : 13.36,
    "high52" : 15.43,
    "low52" : 1.97
  },
  "EBS" : 
  {
    "ticker" : "EBS",
    "name" : "Emergent Biosolutions Inc",
    "price" : 27.14,
    "change" : 0.43,
    "high" : 27.15,
    "low" : 26.49,
    "high52" : 44.38,
    "low52" : 26.12
  },
  "EMG" : 
  {
    "ticker" : "EMG",
    "name" : "Emergent Capital Inc",
    "price" : 3.28,
    "change" : -0.1,
    "high" : 3.36,
    "low" : 3.25,
    "high52" : 5.45,
    "low52" : 3.1
  },
  "EMR" : 
  {
    "ticker" : "EMR",
    "name" : "Emerson Electric Co.",
    "price" : 52.26,
    "change" : 1.4,
    "high" : 52.26,
    "low" : 50.41,
    "high52" : 56.82,
    "low52" : 41.25
  },
  "EDE" : 
  {
    "ticker" : "EDE",
    "name" : "Empire District Electric Co",
    "price" : 34.06,
    "change" : 0.01,
    "high" : 34.1,
    "low" : 34.02,
    "high52" : 34.1,
    "low52" : 20.98
  },
  "ESRT" : 
  {
    "ticker" : "ESRT",
    "name" : "Empire State Realty Trust Inc",
    "price" : 21.5,
    "change" : 0.22,
    "high" : 21.51,
    "low" : 20.97,
    "high52" : 22.31,
    "low52" : 14.58
  },
  "EIG" : 
  {
    "ticker" : "EIG",
    "name" : "Employers Holdings, Inc.",
    "price" : 29.88,
    "change" : -0.02,
    "high" : 29.9,
    "low" : 29.39,
    "high52" : 32.03,
    "low52" : 20.86
  },
  "EDN" : 
  {
    "ticker" : "EDN",
    "name" : "Empresa Distribuidora y Cmrz Nrt SA(ADR)",
    "price" : 18.61,
    "change" : -0.03,
    "high" : 18.74,
    "low" : 18.07,
    "high52" : 20.5,
    "low52" : 11.95
  },
  "EOCC" : 
  {
    "ticker" : "EOCC",
    "name" : "Empresa Nacional de Electricidad (ADR)",
    "price" : 22.18,
    "change" : 0.08,
    "high" : 22.18,
    "low" : 21.79,
    "high52" : 29.45,
    "low52" : 21.79
  },
  "ENBL" : 
  {
    "ticker" : "ENBL",
    "name" : "Enable Midstream Partners LP",
    "price" : 15.17,
    "change" : -0.37,
    "high" : 15.5,
    "low" : 14.76,
    "high52" : 16.5,
    "low52" : 5.38
  },
  "EEQ" : 
  {
    "ticker" : "EEQ",
    "name" : "Enbridge Energy Management, L.L.C.",
    "price" : 24.67,
    "change" : 0.31,
    "high" : 24.67,
    "low" : 23.97,
    "high52" : 25.22,
    "low52" : 5.26
  },
  "EEP" : 
  {
    "ticker" : "EEP",
    "name" : "Enbridge Energy Partners, L.P.",
    "price" : 24.7,
    "change" : 0.12,
    "high" : 24.75,
    "low" : 24.09,
    "high52" : 29.99,
    "low52" : 14.27
  },
  "ENB" : 
  {
    "ticker" : "ENB",
    "name" : "Enbridge Inc (USA)",
    "price" : 45.05,
    "change" : 0.52,
    "high" : 45.2,
    "low" : 43.93,
    "high52" : 45.77,
    "low52" : 27.42
  },
  "ECA" : 
  {
    "ticker" : "ECA",
    "name" : "Encana Corp (USA)",
    "price" : 10.31,
    "change" : 0.05,
    "high" : 10.39,
    "low" : 10.02,
    "high52" : 10.75,
    "low52" : 3
  },
  "EXK" : 
  {
    "ticker" : "EXK",
    "name" : "Endeavour Silver Corp",
    "price" : 5.4,
    "change" : 0.44,
    "high" : 5.4,
    "low" : 4.7,
    "high52" : 5.95,
    "low52" : 1
  },
  "EOCA" : 
  {
    "ticker" : "EOCA",
    "name" : "Endesa Americas SA - ADR",
    "price" : 13.63,
    "change" : -0.26,
    "high" : 13.68,
    "low" : 13.5,
    "high52" : 14.8,
    "low52" : 12
  },
  "GI" : 
  {
    "ticker" : "GI",
    "name" : "EndoChoice Holdings Inc",
    "price" : 4.76,
    "change" : 0.14,
    "high" : 4.76,
    "low" : 4.3,
    "high52" : 16.56,
    "low52" : 3.64
  },
  "ENH" : 
  {
    "ticker" : "ENH",
    "name" : "Endurance Specialty Holdings Ltd.",
    "price" : 65.78,
    "change" : 0.47,
    "high" : 65.78,
    "low" : 64.5,
    "high52" : 69.72,
    "low52" : 57.97
  },
  "ENH^C" : 
  {
    "ticker" : "ENH^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NDRO" : 
  {
    "ticker" : "NDRO",
    "name" : "Enduro Royalty Trust",
    "price" : 3.49,
    "change" : 0.01,
    "high" : 3.49,
    "low" : 3.25,
    "high52" : 4.06,
    "low52" : 1.77
  },
  "EGN" : 
  {
    "ticker" : "EGN",
    "name" : "Energen Corporation",
    "price" : 56.23,
    "change" : 0.05,
    "high" : 56.56,
    "low" : 54.59,
    "high52" : 61.98,
    "low52" : 20.76
  },
  "ENR" : 
  {
    "ticker" : "ENR",
    "name" : "Energizer Holdings Inc",
    "price" : 46.26,
    "change" : 0.48,
    "high" : 46.28,
    "low" : 45.44,
    "high52" : 53.41,
    "low52" : 28.85
  },
  "EPC" : 
  {
    "ticker" : "EPC",
    "name" : "Edgewell Personal Care Co",
    "price" : 76.44,
    "change" : -0.57,
    "high" : 76.54,
    "low" : 75.22,
    "high52" : 88,
    "low52" : 67.94
  },
  "ETE" : 
  {
    "ticker" : "ETE",
    "name" : "Energy Transfer Equity LP",
    "price" : 18.02,
    "change" : -0.09,
    "high" : 18.18,
    "low" : 17.27,
    "high52" : 27.04,
    "low52" : 4
  },
  "ETP" : 
  {
    "ticker" : "ETP",
    "name" : "Energy Transfer Partners LP",
    "price" : 38.29,
    "change" : -0.85,
    "high" : 38.9,
    "low" : 36.77,
    "high52" : 47.53,
    "low52" : 18.62
  },
  "ERF" : 
  {
    "ticker" : "ERF",
    "name" : "Enerplus Corp (USA)",
    "price" : 6.69,
    "change" : -0.03,
    "high" : 6.73,
    "low" : 6.46,
    "high52" : 7.82,
    "low52" : 1.84
  },
  "ENIA" : 
  {
    "ticker" : "ENIA",
    "name" : "Enersis Americas SA (ADR)",
    "price" : 8.4,
    "change" : 0.07,
    "high" : 8.41,
    "low" : 8.26,
    "high52" : 9.16,
    "low52" : 5.69
  },
  "ENIC" : 
  {
    "ticker" : "ENIC",
    "name" : "Enersis Chile SA - ADR",
    "price" : 5.29,
    "change" : 0.04,
    "high" : 5.32,
    "low" : 5.15,
    "high52" : 6.81,
    "low52" : 5.15
  },
  "ENS" : 
  {
    "ticker" : "ENS",
    "name" : "EnerSys",
    "price" : 69.25,
    "change" : 1.48,
    "high" : 69.36,
    "low" : 66.95,
    "high52" : 73.12,
    "low52" : 42.6
  },
  "EGL" : 
  {
    "ticker" : "EGL",
    "name" : "Engility Holdings, Inc.",
    "price" : 30.33,
    "change" : 0.18,
    "high" : 30.48,
    "low" : 29.59,
    "high52" : 35.92,
    "low52" : 11.46
  },
  "E" : 
  {
    "ticker" : "E",
    "name" : "Eni SpA (ADR)",
    "price" : 30.72,
    "change" : 0.04,
    "high" : 30.72,
    "low" : 29.94,
    "high52" : 36.02,
    "low52" : 24.73
  },
  "ENLK" : 
  {
    "ticker" : "ENLK",
    "name" : "EnLink Midstream Partners LP",
    "price" : 17.96,
    "change" : -0.35,
    "high" : 18.11,
    "low" : 17.51,
    "high52" : 19.89,
    "low52" : 6.32
  },
  "ENLC" : 
  {
    "ticker" : "ENLC",
    "name" : "EnLink Midstream LLC",
    "price" : 17.19,
    "change" : -0.01,
    "high" : 17.32,
    "low" : 16.81,
    "high52" : 23.6,
    "low52" : 6.41
  },
  "EBF" : 
  {
    "ticker" : "EBF",
    "name" : "Ennis, Inc.",
    "price" : 16.81,
    "change" : 0.01,
    "high" : 16.84,
    "low" : 16.61,
    "high52" : 21.55,
    "low52" : 15.6
  },
  "ENVA" : 
  {
    "ticker" : "ENVA",
    "name" : "Enova International Inc",
    "price" : 9.08,
    "change" : 0.12,
    "high" : 9.08,
    "low" : 8.8,
    "high52" : 13.66,
    "low52" : 4.64
  },
  "NPO" : 
  {
    "ticker" : "NPO",
    "name" : "EnPro Industries, Inc.",
    "price" : 55.39,
    "change" : 0.29,
    "high" : 55.45,
    "low" : 54.03,
    "high52" : 63.82,
    "low52" : 37.53
  },
  "ESV" : 
  {
    "ticker" : "ESV",
    "name" : "ENSCO PLC",
    "price" : 7.52,
    "change" : 0.25,
    "high" : 7.55,
    "low" : 7.04,
    "high52" : 18.93,
    "low52" : 7.04
  },
  "ETM" : 
  {
    "ticker" : "ETM",
    "name" : "Entercom Communications Corp.",
    "price" : 13.43,
    "change" : 0.17,
    "high" : 13.43,
    "low" : 13.09,
    "high52" : 14.94,
    "low52" : 8.88
  },
  "EAA.CL" : 
  {
    "ticker" : "EAA.CL",
    "name" : "Entergy Arkansas, Inc. First Mortgage Bonds, 5.75% Series Due November 1, 2040",
    "price" : 25.17,
    "change" : 0.01,
    "high" : 25.17,
    "low" : 25.16,
    "high52" : 26.23,
    "low52" : 24.81
  },
  "EAB" : 
  {
    "ticker" : "EAB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EAE" : 
  {
    "ticker" : "EAE",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EAI" : 
  {
    "ticker" : "EAI",
    "name" : "Ellerston Asian Investment Ltd",
    "price" : 0.82,
    "change" : -0.01,
    "high" : 0.83,
    "low" : 0.82,
    "high52" : 1.02,
    "low52" : 0.74
  },
  "ETR" : 
  {
    "ticker" : "ETR",
    "name" : "Entergy Corporation",
    "price" : 78.66,
    "change" : 1.1,
    "high" : 78.73,
    "low" : 77.27,
    "high52" : 82.08,
    "low52" : 61.56
  },
  "ELA.CL" : 
  {
    "ticker" : "ELA.CL",
    "name" : "Entergy Louisiana LLC",
    "price" : 24.98,
    "change" : -0.38,
    "high" : 24.99,
    "low" : 24.98,
    "high52" : 25.95,
    "low52" : 24.9
  },
  "ELB.CL" : 
  {
    "ticker" : "ELB.CL",
    "name" : "Entergy Louisiana, Inc. 6.0% Series Due March 15, 2040",
    "price" : 25.03,
    "change" : -0.33,
    "high" : 25.04,
    "low" : 24.98,
    "high52" : 25.87,
    "low52" : 24.98
  },
  "ELC" : 
  {
    "ticker" : "ELC",
    "name" : "Elysee Development Corp",
    "price" : 0.35,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.35,
    "low52" : 0.17
  },
  "ELJ" : 
  {
    "ticker" : "ELJ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ELU" : 
  {
    "ticker" : "ELU",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EFM" : 
  {
    "ticker" : "EFM",
    "name" : "Entergy Mississippi, Inc. First Mortgage Bonds, 6.20% Series due April 15, 2040",
    "price" : 25.6,
    "change" : 0.05,
    "high" : 25.64,
    "low" : 25.59,
    "high52" : 27.74,
    "low52" : 25.36
  },
  "EMZ" : 
  {
    "ticker" : "EMZ",
    "name" : "Entergy Mississippi, Inc. First Mortgage Bonds, 6.0% Series due May 1, 2051",
    "price" : 25.32,
    "change" : 0,
    "high" : 25.32,
    "low" : 25.31,
    "high52" : 26.99,
    "low52" : 24.25
  },
  "ENJ" : 
  {
    "ticker" : "ENJ",
    "name" : "CEC ENTERTAINMENT DL-,10",
    "price" : 39.18,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ENO" : 
  {
    "ticker" : "ENO",
    "name" : "Elecnor SA",
    "price" : 8.12,
    "change" : 0.07,
    "high" : 8.15,
    "low" : 7.9,
    "high52" : 8.95,
    "low52" : 6.1
  },
  "EZT" : 
  {
    "ticker" : "EZT",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EPD" : 
  {
    "ticker" : "EPD",
    "name" : "Enterprise Products Partners L.P.",
    "price" : 27.42,
    "change" : 0.61,
    "high" : 27.43,
    "low" : 26.38,
    "high52" : 30.1,
    "low52" : 19
  },
  "EVC" : 
  {
    "ticker" : "EVC",
    "name" : "Entravision Communication",
    "price" : 7.53,
    "change" : 0.15,
    "high" : 7.55,
    "low" : 7.32,
    "high52" : 9.55,
    "low52" : 5.94
  },
  "ENV" : 
  {
    "ticker" : "ENV",
    "name" : "Envestnet Inc",
    "price" : 38.49,
    "change" : 0.29,
    "high" : 38.65,
    "low" : 38.13,
    "high52" : 41.47,
    "low52" : 19.3
  },
  "EVHC" : 
  {
    "ticker" : "EVHC",
    "name" : "Envision Healthcare Holdings Inc",
    "price" : 23.06,
    "change" : 0.44,
    "high" : 23.11,
    "low" : 22.39,
    "high52" : 43.79,
    "low52" : 18.31
  },
  "EVA" : 
  {
    "ticker" : "EVA",
    "name" : "Enviva Partners LP",
    "price" : 25.39,
    "change" : 1.28,
    "high" : 25.39,
    "low" : 24.05,
    "high52" : 25.61,
    "low52" : 11.85
  },
  "ENZ" : 
  {
    "ticker" : "ENZ",
    "name" : "Enzo Biochem, Inc.",
    "price" : 5.67,
    "change" : 0.06,
    "high" : 5.69,
    "low" : 5.6,
    "high52" : 7,
    "low52" : 2.9
  },
  "EOG" : 
  {
    "ticker" : "EOG",
    "name" : "EOG Resources Inc",
    "price" : 93.3,
    "change" : 0.65,
    "high" : 93.4,
    "low" : 91.35,
    "high52" : 95.93,
    "low52" : 57.15
  },
  "EPE" : 
  {
    "ticker" : "EPE",
    "name" : "EP Energy Corp",
    "price" : 4.29,
    "change" : -0.02,
    "high" : 4.35,
    "low" : 4.1,
    "high52" : 7.99,
    "low52" : 1.6
  },
  "EPAM" : 
  {
    "ticker" : "EPAM",
    "name" : "EPAM Systems Inc",
    "price" : 68.09,
    "change" : 0,
    "high" : 68.28,
    "low" : 67.2,
    "high52" : 84.41,
    "low52" : 54.88
  },
  "EPR" : 
  {
    "ticker" : "EPR",
    "name" : "EPR Properties",
    "price" : 77.92,
    "change" : 1.32,
    "high" : 77.93,
    "low" : 75.83,
    "high52" : 84.67,
    "low52" : 49.67
  },
  "EPR^C" : 
  {
    "ticker" : "EPR^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EPR^E" : 
  {
    "ticker" : "EPR^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EPR^F" : 
  {
    "ticker" : "EPR^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EQT" : 
  {
    "ticker" : "EQT",
    "name" : "EQT Corporation",
    "price" : 74.27,
    "change" : 1.73,
    "high" : 74.27,
    "low" : 72.2,
    "high52" : 80.61,
    "low52" : 47.1
  },
  "EQGP" : 
  {
    "ticker" : "EQGP",
    "name" : "EQT GP Holdings LP",
    "price" : 25.53,
    "change" : -0.17,
    "high" : 25.75,
    "low" : 25,
    "high52" : 29.79,
    "low52" : 17.39
  },
  "EQM" : 
  {
    "ticker" : "EQM",
    "name" : "EQT Midstream Partners LP",
    "price" : 77.82,
    "change" : -0.59,
    "high" : 78.39,
    "low" : 77.52,
    "high52" : 80.63,
    "low52" : 56.52
  },
  "EFX" : 
  {
    "ticker" : "EFX",
    "name" : "Equifax Inc.",
    "price" : 133.03,
    "change" : 1.94,
    "high" : 133.03,
    "low" : 130.15,
    "high52" : 136.97,
    "low52" : 91.72
  },
  "EQC" : 
  {
    "ticker" : "EQC",
    "name" : "Equity Commonwealth",
    "price" : 31.1,
    "change" : 0.06,
    "high" : 31.16,
    "low" : 30.65,
    "high52" : 31.91,
    "low52" : 25.23
  },
  "EQC^D" : 
  {
    "ticker" : "EQC^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EQCO" : 
  {
    "ticker" : "EQCO",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ELS" : 
  {
    "ticker" : "ELS",
    "name" : "Equity Lifestyle Properties, Inc.",
    "price" : 78.23,
    "change" : 0.98,
    "high" : 78.39,
    "low" : 77.01,
    "high52" : 83.19,
    "low52" : 54.4
  },
  "ELS^C" : 
  {
    "ticker" : "ELS^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EQY" : 
  {
    "ticker" : "EQY",
    "name" : "Equity One, Inc.",
    "price" : 30.61,
    "change" : 0.31,
    "high" : 30.63,
    "low" : 30.17,
    "high52" : 33.46,
    "low52" : 22.8
  },
  "EQR" : 
  {
    "ticker" : "EQR",
    "name" : "Equity Residential",
    "price" : 63.8,
    "change" : 1,
    "high" : 63.88,
    "low" : 62.39,
    "high52" : 82.39,
    "low52" : 62.39
  },
  "EQS" : 
  {
    "ticker" : "EQS",
    "name" : "Equus Total Return, Inc.",
    "price" : 1.74,
    "change" : 0,
    "high" : 1.74,
    "low" : 1.71,
    "high52" : 1.87,
    "low52" : 1.35
  },
  "ERA" : 
  {
    "ticker" : "ERA",
    "name" : "Era Group Inc",
    "price" : 7.37,
    "change" : 0.03,
    "high" : 7.53,
    "low" : 7.23,
    "high52" : 18.49,
    "low52" : 7.03
  },
  "EROS" : 
  {
    "ticker" : "EROS",
    "name" : "Eros International plc",
    "price" : 16.11,
    "change" : 0.91,
    "high" : 17.12,
    "low" : 15.28,
    "high52" : 33.09,
    "low52" : 5.59
  },
  "ESE" : 
  {
    "ticker" : "ESE",
    "name" : "ESCO Technologies Inc.",
    "price" : 45.5,
    "change" : 0.41,
    "high" : 45.51,
    "low" : 44.82,
    "high52" : 46.51,
    "low52" : 31.5
  },
  "ESNT" : 
  {
    "ticker" : "ESNT",
    "name" : "Essent Group Ltd",
    "price" : 26.46,
    "change" : 0.43,
    "high" : 26.62,
    "low" : 25.74,
    "high52" : 27.77,
    "low52" : 16.49
  },
  "ESS" : 
  {
    "ticker" : "ESS",
    "name" : "Essex Property Trust Inc",
    "price" : 225.17,
    "change" : 5.2,
    "high" : 225.17,
    "low" : 218.67,
    "high52" : 244.71,
    "low52" : 191.25
  },
  "EL" : 
  {
    "ticker" : "EL",
    "name" : "Estee Lauder Companies Inc",
    "price" : 88.86,
    "change" : 1.31,
    "high" : 88.88,
    "low" : 87.25,
    "high52" : 97.48,
    "low52" : 75.4
  },
  "ESL" : 
  {
    "ticker" : "ESL",
    "name" : "Esterline Technologies Corporation",
    "price" : 75.23,
    "change" : 1.46,
    "high" : 75.23,
    "low" : 73.22,
    "high52" : 96.44,
    "low52" : 45.12
  },
  "ETH" : 
  {
    "ticker" : "ETH",
    "name" : "Ethan Allen Interiors Inc.",
    "price" : 32.23,
    "change" : 0.28,
    "high" : 32.45,
    "low" : 31.52,
    "high52" : 36.77,
    "low52" : 22.46
  },
  "EURN" : 
  {
    "ticker" : "EURN",
    "name" : "Euronav NV Ordinary Shares",
    "price" : 8.94,
    "change" : -0.09,
    "high" : 8.94,
    "low" : 8.74,
    "high52" : 16.23,
    "low52" : 8.35
  },
  "EEA" : 
  {
    "ticker" : "EEA",
    "name" : "European Equity Fund Inc.",
    "price" : 7.95,
    "change" : -0.03,
    "high" : 7.96,
    "low" : 7.76,
    "high52" : 8.42,
    "low52" : 6.95
  },
  "EVER" : 
  {
    "ticker" : "EVER",
    "name" : "EverBank Financial Corp",
    "price" : 19.2,
    "change" : 0,
    "high" : 19.2,
    "low" : 19.15,
    "high52" : 21.18,
    "low52" : 12.32
  },
  "EVER^A" : 
  {
    "ticker" : "EVER^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EVR" : 
  {
    "ticker" : "EVR",
    "name" : "Evercore Partners Inc.",
    "price" : 52.07,
    "change" : 0.51,
    "high" : 52.09,
    "low" : 50.58,
    "high52" : 60.63,
    "low52" : 40.35
  },
  "RE" : 
  {
    "ticker" : "RE",
    "name" : "Everest Re Group Ltd",
    "price" : 191.35,
    "change" : 2.04,
    "high" : 191.37,
    "low" : 187.75,
    "high52" : 199.98,
    "low52" : 167.07
  },
  "EVRI" : 
  {
    "ticker" : "EVRI",
    "name" : "Everi Holdings Inc",
    "price" : 2.23,
    "change" : 0.03,
    "high" : 2.27,
    "low" : 2.12,
    "high52" : 5.62,
    "low52" : 1.13
  },
  "ES" : 
  {
    "ticker" : "ES",
    "name" : "Eversource Energy",
    "price" : 54.13,
    "change" : 0.88,
    "high" : 54.19,
    "low" : 53.08,
    "high52" : 60.44,
    "low52" : 45.14
  },
  "EVTC" : 
  {
    "ticker" : "EVTC",
    "name" : "Evertec Inc",
    "price" : 16.6,
    "change" : 0.15,
    "high" : 16.78,
    "low" : 16.34,
    "high52" : 19.66,
    "low52" : 11.27
  },
  "EVDY" : 
  {
    "ticker" : "EVDY",
    "name" : "Everyday Health Inc",
    "price" : 7.3,
    "change" : 0.05,
    "high" : 7.32,
    "low" : 7.24,
    "high52" : 10.8,
    "low52" : 3.71
  },
  "EVGN" : 
  {
    "ticker" : "EVGN",
    "name" : "Evogene Ltd",
    "price" : 6.33,
    "change" : -0.32,
    "high" : 6.59,
    "low" : 6.28,
    "high52" : 9.32,
    "low52" : 5.93
  },
  "EVH" : 
  {
    "ticker" : "EVH",
    "name" : "Evolent Health Inc",
    "price" : 22.61,
    "change" : 0.2,
    "high" : 22.77,
    "low" : 21.9,
    "high52" : 26.84,
    "low52" : 8.14
  },
  "EXAR" : 
  {
    "ticker" : "EXAR",
    "name" : "Exar Corporation",
    "price" : 8.8,
    "change" : -0.2,
    "high" : 8.93,
    "low" : 8.66,
    "high52" : 9.38,
    "low52" : 4.82
  },
  "XCO" : 
  {
    "ticker" : "XCO",
    "name" : "EXCO Resources Inc",
    "price" : 1.02,
    "change" : -0.01,
    "high" : 1.05,
    "low" : 1.01,
    "high52" : 1.94,
    "low52" : 0.51
  },
  "EXC" : 
  {
    "ticker" : "EXC",
    "name" : "Exelon Corporation",
    "price" : 33.76,
    "change" : 0.36,
    "high" : 33.76,
    "low" : 33.31,
    "high52" : 37.7,
    "low52" : 25.09
  },
  "EXCU" : 
  {
    "ticker" : "EXCU",
    "name" : "Exelon Corp. Conv Unit",
    "price" : 47.4,
    "change" : 0.4,
    "high" : 47.58,
    "low" : 46.9,
    "high52" : 50.97,
    "low52" : 36.65
  },
  "EXPR" : 
  {
    "ticker" : "EXPR",
    "name" : "Express, Inc.",
    "price" : 11.96,
    "change" : 0.14,
    "high" : 11.99,
    "low" : 11.7,
    "high52" : 21.57,
    "low52" : 11.44
  },
  "STAY" : 
  {
    "ticker" : "STAY",
    "name" : "Extended Stay America Inc",
    "price" : 14.02,
    "change" : 0.15,
    "high" : 14.05,
    "low" : 13.75,
    "high52" : 19.86,
    "low52" : 10.56
  },
  "EXTN" : 
  {
    "ticker" : "EXTN",
    "name" : "Exterran Corp",
    "price" : 13.89,
    "change" : -0.36,
    "high" : 14.37,
    "low" : 13.69,
    "high52" : 19.36,
    "low52" : 10.83
  },
  "EXR" : 
  {
    "ticker" : "EXR",
    "name" : "Extra Space Storage, Inc.",
    "price" : 79.08,
    "change" : -0.84,
    "high" : 80.42,
    "low" : 78.5,
    "high52" : 94.81,
    "low52" : 71.31
  },
  "XOM" : 
  {
    "ticker" : "XOM",
    "name" : "Exxon Mobil Corporation",
    "price" : 87.65,
    "change" : 0.81,
    "high" : 87.71,
    "low" : 86.63,
    "high52" : 95.55,
    "low52" : 71.55
  },
  "FNB" : 
  {
    "ticker" : "FNB",
    "name" : "F.N.B. Corp",
    "price" : 12.45,
    "change" : -0.05,
    "high" : 12.5,
    "low" : 12.31,
    "high52" : 14.66,
    "low52" : 11.16
  },
  "FNB^E" : 
  {
    "ticker" : "FNB^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FN" : 
  {
    "ticker" : "FN",
    "name" : "Fabrinet",
    "price" : 41.01,
    "change" : 1.21,
    "high" : 41.01,
    "low" : 39.01,
    "high52" : 45.01,
    "low52" : 17.88
  },
  "FDS" : 
  {
    "ticker" : "FDS",
    "name" : "FactSet Research Systems Inc.",
    "price" : 177.98,
    "change" : 1.56,
    "high" : 177.98,
    "low" : 175.12,
    "high52" : 183.17,
    "low52" : 135.95
  },
  "FICO" : 
  {
    "ticker" : "FICO",
    "name" : "Fair Isaac Corporation",
    "price" : 131.1,
    "change" : 2.61,
    "high" : 131.33,
    "low" : 127.82,
    "high52" : 132.95,
    "low52" : 78.11
  },
  "FMSA" : 
  {
    "ticker" : "FMSA",
    "name" : "Fairmount Santrol Holdings Inc",
    "price" : 7.63,
    "change" : 0.26,
    "high" : 7.67,
    "low" : 7.12,
    "high52" : 8.83,
    "low52" : 1
  },
  "FPI" : 
  {
    "ticker" : "FPI",
    "name" : "Farmland Partners Inc",
    "price" : 10.41,
    "change" : -0.69,
    "high" : 11.1,
    "low" : 10.39,
    "high52" : 11.98,
    "low52" : 9.54
  },
  "FFG" : 
  {
    "ticker" : "FFG",
    "name" : "FBL Financial Group",
    "price" : 65.23,
    "change" : 0.34,
    "high" : 65.23,
    "low" : 63.29,
    "high52" : 69.8,
    "low52" : 55.18
  },
  "FCB" : 
  {
    "ticker" : "FCB",
    "name" : "FCB Financial Holdings Inc",
    "price" : 38.64,
    "change" : 0.01,
    "high" : 38.64,
    "low" : 38.02,
    "high52" : 39.38,
    "low52" : 28.64
  },
  "AGM" : 
  {
    "ticker" : "AGM",
    "name" : "Federal Agricultural Mortgage Corp.",
    "price" : 39.53,
    "change" : -0.6,
    "high" : 40.11,
    "low" : 39.19,
    "high52" : 45.48,
    "low52" : 24.95
  },
  "AGM.A" : 
  {
    "ticker" : "AGM.A",
    "name" : "Federal Agricultural Mortgage Corp.",
    "price" : 49.99,
    "change" : -2.39,
    "high" : 52.1,
    "low" : 49.9,
    "high52" : 52.38,
    "low52" : 24.75
  },
  "AGM^A" : 
  {
    "ticker" : "AGM^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGM^B" : 
  {
    "ticker" : "AGM^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "AGM^C" : 
  {
    "ticker" : "AGM^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRT" : 
  {
    "ticker" : "FRT",
    "name" : "Federal Realty Investment Trust",
    "price" : 158.53,
    "change" : 4.05,
    "high" : 158.53,
    "low" : 154.66,
    "high52" : 171.08,
    "low52" : 126.56
  },
  "FSS" : 
  {
    "ticker" : "FSS",
    "name" : "Federal Signal Corporation",
    "price" : 13.08,
    "change" : 0.04,
    "high" : 13.13,
    "low" : 12.98,
    "high52" : 17.23,
    "low52" : 11.16
  },
  "FII" : 
  {
    "ticker" : "FII",
    "name" : "Federated Investors Inc",
    "price" : 32.15,
    "change" : 0.54,
    "high" : 32.15,
    "low" : 31.3,
    "high52" : 33.13,
    "low52" : 22.76
  },
  "FPT" : 
  {
    "ticker" : "FPT",
    "name" : "Federated Premier Intermediate Municipal",
    "price" : 14.02,
    "change" : -0.03,
    "high" : 14.08,
    "low" : 14.02,
    "high52" : 14.99,
    "low52" : 12.94
  },
  "FMN" : 
  {
    "ticker" : "FMN",
    "name" : "Federated Premier Municipal Income",
    "price" : 16.43,
    "change" : 0.28,
    "high" : 16.47,
    "low" : 16.09,
    "high52" : 16.77,
    "low52" : 14.25
  },
  "FDX" : 
  {
    "ticker" : "FDX",
    "name" : "FedEx Corporation",
    "price" : 163.99,
    "change" : 3.14,
    "high" : 164.03,
    "low" : 160.06,
    "high52" : 169.57,
    "low52" : 119.71
  },
  "FCH" : 
  {
    "ticker" : "FCH",
    "name" : "FelCor Lodging Trust Incorporated",
    "price" : 6.39,
    "change" : 0.05,
    "high" : 6.41,
    "low" : 6.09,
    "high52" : 8.66,
    "low52" : 5.47
  },
  "FCH^A" : 
  {
    "ticker" : "FCH^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RACE" : 
  {
    "ticker" : "RACE",
    "name" : "Ferrari N.V.",
    "price" : 48.7,
    "change" : 0.5,
    "high" : 48.72,
    "low" : 47.3,
    "high52" : 60.97,
    "low52" : 31.66
  },
  "FGP" : 
  {
    "ticker" : "FGP",
    "name" : "Ferrellgas Partners, L.P.",
    "price" : 18.97,
    "change" : 0.19,
    "high" : 18.99,
    "low" : 18.61,
    "high52" : 22.27,
    "low52" : 13.76
  },
  "FOE" : 
  {
    "ticker" : "FOE",
    "name" : "Ferro Corporation",
    "price" : 13.15,
    "change" : 0.15,
    "high" : 13.17,
    "low" : 12.82,
    "high52" : 14.88,
    "low52" : 8.47
  },
  "FCAM" : 
  {
    "ticker" : "FCAM",
    "name" : "F&C Asset Management plc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 127,
    "low52" : 86
  },
  "FCAU" : 
  {
    "ticker" : "FCAU",
    "name" : "Fiat Chrysler Automobiles NV",
    "price" : 6.72,
    "change" : 0.05,
    "high" : 6.72,
    "low" : 6.52,
    "high52" : 10.86,
    "low52" : 5.45
  },
  "FBR" : 
  {
    "ticker" : "FBR",
    "name" : "Fibria Celulose SA (ADR)",
    "price" : 7.26,
    "change" : 0.13,
    "high" : 7.38,
    "low" : 7.09,
    "high52" : 14.94,
    "low52" : 5.79
  },
  "FGL" : 
  {
    "ticker" : "FGL",
    "name" : "Fidelity & Guaranty Life",
    "price" : 22.99,
    "change" : 0.32,
    "high" : 23.03,
    "low" : 22.51,
    "high52" : 27.87,
    "low52" : 21.42
  },
  "FNF" : 
  {
    "ticker" : "FNF",
    "name" : "FNF Group of Fidelity National Financial, Inc.",
    "price" : 37.93,
    "change" : 0.23,
    "high" : 37.94,
    "low" : 37.28,
    "high52" : 38.5,
    "low52" : 28.24
  },
  "FNFV" : 
  {
    "ticker" : "FNFV",
    "name" : "Fidelity National Financial Inc",
    "price" : 12.75,
    "change" : -0.14,
    "high" : 12.91,
    "low" : 12.69,
    "high52" : 13.03,
    "low52" : 8.38
  },
  "FIS" : 
  {
    "ticker" : "FIS",
    "name" : "Fidelity National Information Servcs Inc",
    "price" : 78.14,
    "change" : 0.74,
    "high" : 78.14,
    "low" : 76.72,
    "high52" : 81.67,
    "low52" : 55.1
  },
  "FMO" : 
  {
    "ticker" : "FMO",
    "name" : "Fiduciary/Claymore MLP Opportunity Fund",
    "price" : 15.23,
    "change" : -0.02,
    "high" : 15.23,
    "low" : 15.07,
    "high52" : 19.07,
    "low52" : 8.04
  },
  "FSCE" : 
  {
    "ticker" : "FSCE",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FAC" : 
  {
    "ticker" : "FAC",
    "name" : "First Acceptance Corporation",
    "price" : 0.95,
    "change" : -0.06,
    "high" : 1.02,
    "low" : 0.91,
    "high52" : 2.99,
    "low52" : 0.91
  },
  "FAF" : 
  {
    "ticker" : "FAF",
    "name" : "First American Financial Corp",
    "price" : 41.77,
    "change" : 0.33,
    "high" : 41.77,
    "low" : 41.18,
    "high52" : 43.55,
    "low52" : 31.74
  },
  "FBP" : 
  {
    "ticker" : "FBP",
    "name" : "First Bancorp",
    "price" : 4.76,
    "change" : 0.01,
    "high" : 4.77,
    "low" : 4.6,
    "high52" : 5.01,
    "low52" : 2.06
  },
  "FCFS" : 
  {
    "ticker" : "FCFS",
    "name" : "FirstCash Inc",
    "price" : 47.48,
    "change" : 0.13,
    "high" : 47.59,
    "low" : 46.72,
    "high52" : 53.29,
    "low52" : 46.72
  },
  "FCF" : 
  {
    "ticker" : "FCF",
    "name" : "First Commonwealth Financial",
    "price" : 10.19,
    "change" : 0.02,
    "high" : 10.19,
    "low" : 10.01,
    "high52" : 10.36,
    "low52" : 7.85
  },
  "FDC" : 
  {
    "ticker" : "FDC",
    "name" : "First Data Corp",
    "price" : 13.93,
    "change" : 0.21,
    "high" : 13.94,
    "low" : 13.45,
    "high52" : 17.99,
    "low52" : 8.37
  },
  "FHN" : 
  {
    "ticker" : "FHN",
    "name" : "First Horizon National Corp",
    "price" : 15.2,
    "change" : 0.09,
    "high" : 15.2,
    "low" : 14.92,
    "high52" : 15.5,
    "low52" : 11.51
  },
  "FHN^A" : 
  {
    "ticker" : "FHN^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FR" : 
  {
    "ticker" : "FR",
    "name" : "First Industrial Realty Trust, Inc.",
    "price" : 27.95,
    "change" : 0.16,
    "high" : 27.96,
    "low" : 27.45,
    "high52" : 29.75,
    "low52" : 18.89
  },
  "AG" : 
  {
    "ticker" : "AG",
    "name" : "First Majestic Silver Corp",
    "price" : 12.47,
    "change" : 0.16,
    "high" : 12.52,
    "low" : 11.63,
    "high52" : 19.15,
    "low52" : 2.4
  },
  "FPO" : 
  {
    "ticker" : "FPO",
    "name" : "First Potomac Realty Trust",
    "price" : 9.52,
    "change" : 0.08,
    "high" : 9.52,
    "low" : 9.28,
    "high52" : 12.11,
    "low52" : 7.9
  },
  "FRC" : 
  {
    "ticker" : "FRC",
    "name" : "First Republic Bank",
    "price" : 76.15,
    "change" : 0.37,
    "high" : 76.17,
    "low" : 75.06,
    "high52" : 78.55,
    "low52" : 56.32
  },
  "FRC^A" : 
  {
    "ticker" : "FRC^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRC^B" : 
  {
    "ticker" : "FRC^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRC^C" : 
  {
    "ticker" : "FRC^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRC^D" : 
  {
    "ticker" : "FRC^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRC^E" : 
  {
    "ticker" : "FRC^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRC^F" : 
  {
    "ticker" : "FRC^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FRC^G" : 
  {
    "ticker" : "FRC^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FFA" : 
  {
    "ticker" : "FFA",
    "name" : "First Trust Enhanced Equity Income Fund",
    "price" : 13.62,
    "change" : 0.04,
    "high" : 13.65,
    "low" : 13.34,
    "high52" : 14.25,
    "low52" : 11.09
  },
  "FMY" : 
  {
    "ticker" : "FMY",
    "name" : "First Trust/FIDAC Mortgage Income Fund",
    "price" : 14.41,
    "change" : -0.09,
    "high" : 14.41,
    "low" : 14.41,
    "high52" : 15.24,
    "low52" : 13.63
  },
  "FAV" : 
  {
    "ticker" : "FAV",
    "name" : "First Trust Dividend and Income Fund",
    "price" : 9.14,
    "change" : 0.06,
    "high" : 9.14,
    "low" : 8.97,
    "high52" : 9.29,
    "low52" : 7.19
  },
  "FDEU" : 
  {
    "ticker" : "FDEU",
    "name" : "First Trust Dynamic Europe Eqty Incm Fd",
    "price" : 16.44,
    "change" : 0.07,
    "high" : 16.54,
    "low" : 16.25,
    "high52" : 20.88,
    "low52" : 13.89
  },
  "FIF" : 
  {
    "ticker" : "FIF",
    "name" : "First Trust Energy Infrastructure Fund",
    "price" : 17.59,
    "change" : 0.08,
    "high" : 17.64,
    "low" : 17.38,
    "high52" : 19.23,
    "low52" : 10.64
  },
  "FSD" : 
  {
    "ticker" : "FSD",
    "name" : "First Trust High Income Long/short Fund",
    "price" : 15.52,
    "change" : 0.07,
    "high" : 15.53,
    "low" : 15.39,
    "high52" : 15.94,
    "low52" : 12.91
  },
  "FPF" : 
  {
    "ticker" : "FPF",
    "name" : "First Trust Intrmdt Drtn Prfrd & Incm Fd",
    "price" : 23.25,
    "change" : 0.11,
    "high" : 23.25,
    "low" : 22.99,
    "high52" : 23.75,
    "low52" : 20.06
  },
  "FEI" : 
  {
    "ticker" : "FEI",
    "name" : "First Trust MLP and Energy Income Fund",
    "price" : 16.02,
    "change" : 0.04,
    "high" : 16.06,
    "low" : 15.87,
    "high52" : 17.54,
    "low52" : 8.36
  },
  "FPL" : 
  {
    "ticker" : "FPL",
    "name" : "First Trust New Opprtnts MLP & Engy Fd",
    "price" : 13.35,
    "change" : 0.05,
    "high" : 13.44,
    "low" : 13.11,
    "high52" : 14.77,
    "low52" : 7.05
  },
  "FCT" : 
  {
    "ticker" : "FCT",
    "name" : "First Trust Senior Fltng Rate Incm Fd II",
    "price" : 13.5,
    "change" : -0.01,
    "high" : 13.54,
    "low" : 13.47,
    "high52" : 13.7,
    "low52" : 11.53
  },
  "FGB" : 
  {
    "ticker" : "FGB",
    "name" : "First Trust Spclty Fin & Fncl Opptnts Fd",
    "price" : 6.99,
    "change" : 0.05,
    "high" : 6.99,
    "low" : 6.93,
    "high52" : 7.38,
    "low52" : 4.44
  },
  "FHY" : 
  {
    "ticker" : "FHY",
    "name" : "First Trust Strategic High Income Fd II",
    "price" : 12.12,
    "change" : -0.03,
    "high" : 12.19,
    "low" : 12,
    "high52" : 12.34,
    "low52" : 9.82
  },
  "FEO" : 
  {
    "ticker" : "FEO",
    "name" : "First Trust/aberdeen Emerging Oppo",
    "price" : 15.46,
    "change" : -0.11,
    "high" : 15.64,
    "low" : 15.42,
    "high52" : 16.44,
    "low52" : 11.44
  },
  "FAM" : 
  {
    "ticker" : "FAM",
    "name" : "First Trust/Aberdeen Global Opportunity",
    "price" : 11.67,
    "change" : -0.04,
    "high" : 11.72,
    "low" : 11.63,
    "high52" : 11.93,
    "low52" : 9.54
  },
  "FE" : 
  {
    "ticker" : "FE",
    "name" : "FirstEnergy Corp.",
    "price" : 33.42,
    "change" : 0.78,
    "high" : 33.47,
    "low" : 32.58,
    "high52" : 36.6,
    "low52" : 28.89
  },
  "FIT" : 
  {
    "ticker" : "FIT",
    "name" : "Fitbit Inc",
    "price" : 14.9,
    "change" : 0.33,
    "high" : 15.14,
    "low" : 14.35,
    "high52" : 42.04,
    "low52" : 11.65
  },
  "OAKS" : 
  {
    "ticker" : "OAKS",
    "name" : "Five Oaks Investment Corp",
    "price" : 5.76,
    "change" : 0.04,
    "high" : 5.82,
    "low" : 5.65,
    "high52" : 7.31,
    "low52" : 3.82
  },
  "OAKS^A" : 
  {
    "ticker" : "OAKS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "FBC" : 
  {
    "ticker" : "FBC",
    "name" : "Flagstar Bancorp Inc",
    "price" : 27.91,
    "change" : 0.1,
    "high" : 27.92,
    "low" : 27.36,
    "high52" : 28.26,
    "low52" : 17.25
  },
  "DFP" : 
  {
    "ticker" : "DFP",
    "name" : "Flaherty & Crumrine Dynamic Preferred & Income Fund Inc",
    "price" : 24.8,
    "change" : 0.08,
    "high" : 24.99,
    "low" : 24.36,
    "high52" : 25.37,
    "low52" : 21.6
  },
  "PFD" : 
  {
    "ticker" : "PFD",
    "name" : "Flaherty & Crumrine Pref. Income Fd Inc.",
    "price" : 15.61,
    "change" : 0.05,
    "high" : 15.65,
    "low" : 15.4,
    "high52" : 16.34,
    "low52" : 12
  },
  "PFO" : 
  {
    "ticker" : "PFO",
    "name" : "Flaherty & Crumrine Pref. Incme Opp. Fd.",
    "price" : 11.92,
    "change" : -0.11,
    "high" : 11.99,
    "low" : 11.85,
    "high52" : 12.81,
    "low52" : 10.01
  },
  "FFC" : 
  {
    "ticker" : "FFC",
    "name" : "Flaherty&Crumrine Prfrd Scts Incm Fd Inc",
    "price" : 20.96,
    "change" : -0.33,
    "high" : 21.24,
    "low" : 20.61,
    "high52" : 22.25,
    "low52" : 18.24
  },
  "FLC" : 
  {
    "ticker" : "FLC",
    "name" : "Flaherty & Crumrine Total Return Fd Inc",
    "price" : 21.82,
    "change" : -0.25,
    "high" : 22.15,
    "low" : 21.75,
    "high52" : 22.89,
    "low52" : 18.12
  },
  "FLT" : 
  {
    "ticker" : "FLT",
    "name" : "FleetCor Technologies, Inc.",
    "price" : 163.91,
    "change" : 3.06,
    "high" : 164.06,
    "low" : 159.19,
    "high52" : 169.59,
    "low52" : 107.56
  },
  "FLTX" : 
  {
    "ticker" : "FLTX",
    "name" : "FleetMatics Group PLC",
    "price" : 59.95,
    "change" : -0.01,
    "high" : 59.98,
    "low" : 59.86,
    "high52" : 62.86,
    "low52" : 34.41
  },
  "FTK" : 
  {
    "ticker" : "FTK",
    "name" : "Flotek Industries Inc",
    "price" : 15.83,
    "change" : 0.16,
    "high" : 15.87,
    "low" : 15.02,
    "high52" : 21.15,
    "low52" : 4.89
  },
  "FLO" : 
  {
    "ticker" : "FLO",
    "name" : "Flowers Foods, Inc.",
    "price" : 15.02,
    "change" : 0.41,
    "high" : 15.02,
    "low" : 14.58,
    "high52" : 27.31,
    "low52" : 14.35
  },
  "FLS" : 
  {
    "ticker" : "FLS",
    "name" : "Flowserve Corp",
    "price" : 47.27,
    "change" : 1.03,
    "high" : 47.29,
    "low" : 45.61,
    "high52" : 52.5,
    "low52" : 33.86
  },
  "FLR" : 
  {
    "ticker" : "FLR",
    "name" : "Fluor Corporation (NEW)",
    "price" : 50.52,
    "change" : 1.12,
    "high" : 50.53,
    "low" : 48.97,
    "high52" : 55.69,
    "low52" : 39.48
  },
  "FLY" : 
  {
    "ticker" : "FLY",
    "name" : "Fly Leasing Ltd(ADR)",
    "price" : 11.87,
    "change" : 0.15,
    "high" : 11.95,
    "low" : 11.59,
    "high52" : 14.03,
    "low52" : 9.54
  },
  "FMC" : 
  {
    "ticker" : "FMC",
    "name" : "FMC Corp",
    "price" : 46.14,
    "change" : 1.28,
    "high" : 46.17,
    "low" : 44.4,
    "high52" : 50.57,
    "low52" : 32.24
  },
  "FTI" : 
  {
    "ticker" : "FTI",
    "name" : "FMC Technologies, Inc.",
    "price" : 28.48,
    "change" : 0.67,
    "high" : 28.48,
    "low" : 27.52,
    "high52" : 35.93,
    "low52" : 22.3
  },
  "FMX" : 
  {
    "ticker" : "FMX",
    "name" : "Fomento Economico Mexicano SAB (ADR)",
    "price" : 90.98,
    "change" : 1.13,
    "high" : 91.08,
    "low" : 88.63,
    "high52" : 102.72,
    "low52" : 83.01
  },
  "FL" : 
  {
    "ticker" : "FL",
    "name" : "Foot Locker, Inc.",
    "price" : 65.46,
    "change" : 0.87,
    "high" : 65.46,
    "low" : 64.3,
    "high52" : 77.25,
    "low52" : 50.9
  },
  "F" : 
  {
    "ticker" : "F",
    "name" : "Ford Motor Company",
    "price" : 12.72,
    "change" : 0.34,
    "high" : 12.72,
    "low" : 12.28,
    "high52" : 15.84,
    "low52" : 11.02
  },
  "FELP" : 
  {
    "ticker" : "FELP",
    "name" : "Foresight Energy LP",
    "price" : 4.4,
    "change" : -0.06,
    "high" : 4.5,
    "low" : 4.32,
    "high52" : 8.76,
    "low52" : 1.07
  },
  "FCE.A" : 
  {
    "ticker" : "FCE.A",
    "name" : "Forest City Realty Trust Inc",
    "price" : 23.3,
    "change" : 0.25,
    "high" : 23.3,
    "low" : 22.83,
    "high52" : 24.22,
    "low52" : 16.43
  },
  "FCE.B" : 
  {
    "ticker" : "FCE.B",
    "name" : "Forest City Realty Trust Inc",
    "price" : 23.1,
    "change" : 0.15,
    "high" : 23.12,
    "low" : 23.06,
    "high52" : 24.84,
    "low52" : 16.59
  },
  "FOR" : 
  {
    "ticker" : "FOR",
    "name" : "Forestar Group Inc.",
    "price" : 11.77,
    "change" : -0.08,
    "high" : 11.93,
    "low" : 11.61,
    "high52" : 14.87,
    "low52" : 7.95
  },
  "FTV" : 
  {
    "ticker" : "FTV",
    "name" : "Fortive Corp",
    "price" : 51.31,
    "change" : 0.76,
    "high" : 51.34,
    "low" : 49.86,
    "high52" : 54.34,
    "low52" : 43
  },
  "FIG" : 
  {
    "ticker" : "FIG",
    "name" : "Fortress Investment Group LLC",
    "price" : 5.16,
    "change" : 0.06,
    "high" : 5.16,
    "low" : 5.03,
    "high52" : 6.29,
    "low52" : 3.87
  },
  "FTAI" : 
  {
    "ticker" : "FTAI",
    "name" : "Fortress Transprtn and Infr Investrs LLC",
    "price" : 11.92,
    "change" : 0.12,
    "high" : 11.92,
    "low" : 11.66,
    "high52" : 15.27,
    "low52" : 8.65
  },
  "FSM" : 
  {
    "ticker" : "FSM",
    "name" : "Fortuna Silver Mines Inc",
    "price" : 8.23,
    "change" : 0.19,
    "high" : 8.3,
    "low" : 7.72,
    "high52" : 9.75,
    "low52" : 2
  },
  "FBHS" : 
  {
    "ticker" : "FBHS",
    "name" : "Fortune Brands Home & Security Inc",
    "price" : 59.23,
    "change" : 0.51,
    "high" : 59.23,
    "low" : 58.11,
    "high52" : 64.47,
    "low52" : 44.19
  },
  "FET" : 
  {
    "ticker" : "FET",
    "name" : "Forum Energy Technologies Inc",
    "price" : 18.47,
    "change" : 0.5,
    "high" : 18.55,
    "low" : 17.62,
    "high52" : 19.32,
    "low52" : 8.47
  },
  "FCPT" : 
  {
    "ticker" : "FCPT",
    "name" : "Four Corners Property Trust Inc",
    "price" : 20.7,
    "change" : 0.24,
    "high" : 20.71,
    "low" : 20.27,
    "high52" : 24.44,
    "low52" : 14.09
  },
  "FNV" : 
  {
    "ticker" : "FNV",
    "name" : "Franco Nevada Corp",
    "price" : 72.98,
    "change" : 1.3,
    "high" : 73.06,
    "low" : 70.55,
    "high52" : 81.16,
    "low52" : 39.05
  },
  "FC" : 
  {
    "ticker" : "FC",
    "name" : "Franklin Covey Co.",
    "price" : 16,
    "change" : 0.11,
    "high" : 16.24,
    "low" : 15.88,
    "high52" : 18.28,
    "low52" : 13.45
  },
  "FSB" : 
  {
    "ticker" : "FSB",
    "name" : "Franklin Financial Network Inc",
    "price" : 37.41,
    "change" : 0.16,
    "high" : 37.5,
    "low" : 36.88,
    "high52" : 37.5,
    "low52" : 21.79
  },
  "BEN" : 
  {
    "ticker" : "BEN",
    "name" : "Franklin Resources, Inc.",
    "price" : 36.44,
    "change" : 0.86,
    "high" : 36.44,
    "low" : 35.21,
    "high52" : 42.23,
    "low52" : 30.56
  },
  "FT" : 
  {
    "ticker" : "FT",
    "name" : "Franklin Universal Trust",
    "price" : 6.79,
    "change" : 0.01,
    "high" : 6.83,
    "low" : 6.72,
    "high52" : 7.05,
    "low52" : 5.13
  },
  "FI" : 
  {
    "ticker" : "FI",
    "name" : "Franks International NV",
    "price" : 11.82,
    "change" : 0.09,
    "high" : 12.09,
    "low" : 11.57,
    "high52" : 18.14,
    "low52" : 10.9
  },
  "FCX" : 
  {
    "ticker" : "FCX",
    "name" : "Freeport-McMoRan Inc",
    "price" : 11.02,
    "change" : 0.74,
    "high" : 11.02,
    "low" : 9.9,
    "high52" : 14.2,
    "low52" : 3.52
  },
  "FMS" : 
  {
    "ticker" : "FMS",
    "name" : "Fresenius Medical Care AG & Co. (ADR)",
    "price" : 44.39,
    "change" : 0.34,
    "high" : 44.39,
    "low" : 43.87,
    "high52" : 47.52,
    "low52" : 38.11
  },
  "FDP" : 
  {
    "ticker" : "FDP",
    "name" : "Fresh Del Monte Produce Inc",
    "price" : 58.53,
    "change" : 1.02,
    "high" : 58.53,
    "low" : 57.57,
    "high52" : 60.85,
    "low52" : 36.68
  },
  "FRO" : 
  {
    "ticker" : "FRO",
    "name" : "Frontline Ltd",
    "price" : 7.23,
    "change" : 0.14,
    "high" : 7.23,
    "low" : 7.01,
    "high52" : 17.05,
    "low52" : 7.01
  },
  "FSIC" : 
  {
    "ticker" : "FSIC",
    "name" : "FS Investment Corporation",
    "price" : 9.56,
    "change" : -0.06,
    "high" : 9.69,
    "low" : 9.36,
    "high52" : 10.35,
    "low52" : 7.11
  },
  "FCN" : 
  {
    "ticker" : "FCN",
    "name" : "FTI Consulting, Inc.",
    "price" : 43.25,
    "change" : 0.4,
    "high" : 43.74,
    "low" : 42.15,
    "high52" : 45.98,
    "low52" : 29.91
  },
  "FF" : 
  {
    "ticker" : "FF",
    "name" : "FutureFuel Corp.",
    "price" : 10.97,
    "change" : 0.08,
    "high" : 10.99,
    "low" : 10.74,
    "high52" : 16.08,
    "low52" : 9.51
  },
  "FXCM" : 
  {
    "ticker" : "FXCM",
    "name" : "FXCM Inc",
    "price" : 9.27,
    "change" : 0.09,
    "high" : 9.3,
    "low" : 9.11,
    "high52" : 24.77,
    "low52" : 5.26
  },
  "GCV" : 
  {
    "ticker" : "GCV",
    "name" : "Gabelli Convertible & Income Securities",
    "price" : 4.8,
    "change" : -0.02,
    "high" : 4.8,
    "low" : 4.76,
    "high52" : 5.24,
    "low52" : 3.91
  },
  "GCV^B" : 
  {
    "ticker" : "GCV^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GDV" : 
  {
    "ticker" : "GDV",
    "name" : "The Gabelli Dividend & Income Trust",
    "price" : 19.39,
    "change" : 0.09,
    "high" : 19.39,
    "low" : 19.12,
    "high52" : 20.08,
    "low52" : 14.82
  },
  "GDV^A" : 
  {
    "ticker" : "GDV^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GDV^D" : 
  {
    "ticker" : "GDV^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GDV^G" : 
  {
    "ticker" : "GDV^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GAB" : 
  {
    "ticker" : "GAB",
    "name" : "Gabelli Equity Trust Inc",
    "price" : 5.72,
    "change" : 0.02,
    "high" : 5.72,
    "low" : 5.66,
    "high52" : 5.89,
    "low52" : 4.32
  },
  "GAB^D" : 
  {
    "ticker" : "GAB^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GAB^G" : 
  {
    "ticker" : "GAB^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GAB^H" : 
  {
    "ticker" : "GAB^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GAB^J" : 
  {
    "ticker" : "GAB^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GGZ" : 
  {
    "ticker" : "GGZ",
    "name" : "Gabelli Global Small and Mid Cap Value Trust (The) of Beneficial Interest",
    "price" : 10.77,
    "change" : -0.02,
    "high" : 10.77,
    "low" : 10.63,
    "high52" : 11.02,
    "low52" : 9.11
  },
  "GGZ^A" : 
  {
    "ticker" : "GGZ^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GGT" : 
  {
    "ticker" : "GGT",
    "name" : "Gabelli Multimedia Trust Inc",
    "price" : 7.74,
    "change" : -0.03,
    "high" : 7.75,
    "low" : 7.7,
    "high52" : 8.45,
    "low52" : 6.05
  },
  "GGT^B" : 
  {
    "ticker" : "GGT^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GUT" : 
  {
    "ticker" : "GUT",
    "name" : "Gabelli Utility Trust",
    "price" : 6.68,
    "change" : 0.06,
    "high" : 6.72,
    "low" : 6.62,
    "high52" : 7.04,
    "low52" : 5.43
  },
  "GUT^A" : 
  {
    "ticker" : "GUT^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GUT^C" : 
  {
    "ticker" : "GUT^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GFA" : 
  {
    "ticker" : "GFA",
    "name" : "Gafisa SA (ADR)",
    "price" : 1.46,
    "change" : 0,
    "high" : 1.47,
    "low" : 1.4,
    "high52" : 1.71,
    "low52" : 0.88
  },
  "GCAP" : 
  {
    "ticker" : "GCAP",
    "name" : "Gain Capital Holdings Inc",
    "price" : 6.32,
    "change" : 0.05,
    "high" : 6.34,
    "low" : 6.05,
    "high52" : 8.48,
    "low52" : 5.75
  },
  "GBL" : 
  {
    "ticker" : "GBL",
    "name" : "Gamco Investors Inc",
    "price" : 29.28,
    "change" : -0.35,
    "high" : 29.72,
    "low" : 29.06,
    "high52" : 41.67,
    "low52" : 25.95
  },
  "GNT" : 
  {
    "ticker" : "GNT",
    "name" : "Gamco Natural Resources Gold & Incm Trst",
    "price" : 7.7,
    "change" : 0.23,
    "high" : 7.7,
    "low" : 7.2,
    "high52" : 8.48,
    "low52" : 4.5
  },
  "GME" : 
  {
    "ticker" : "GME",
    "name" : "GameStop Corp.",
    "price" : 27.18,
    "change" : 0,
    "high" : 27.38,
    "low" : 26.85,
    "high52" : 47.62,
    "low52" : 24.33
  },
  "GPS" : 
  {
    "ticker" : "GPS",
    "name" : "Gap Inc",
    "price" : 23.92,
    "change" : 0.57,
    "high" : 23.95,
    "low" : 23.1,
    "high52" : 32.8,
    "low52" : 17
  },
  "IT" : 
  {
    "ticker" : "IT",
    "name" : "Gartner Inc",
    "price" : 90.08,
    "change" : 1.4,
    "high" : 90.13,
    "low" : 88.43,
    "high52" : 103,
    "low52" : 77.8
  },
  "GLOG" : 
  {
    "ticker" : "GLOG",
    "name" : "GasLog Ltd",
    "price" : 13.36,
    "change" : -0.09,
    "high" : 13.42,
    "low" : 13.18,
    "high52" : 15.06,
    "low52" : 5.24
  },
  "GLOG^A" : 
  {
    "ticker" : "GLOG^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GLOP" : 
  {
    "ticker" : "GLOP",
    "name" : "GasLog Partners LP",
    "price" : 19.71,
    "change" : 0.2,
    "high" : 19.85,
    "low" : 19.19,
    "high52" : 22,
    "low52" : 9.57
  },
  "GATX" : 
  {
    "ticker" : "GATX",
    "name" : "GATX Corporation",
    "price" : 42.34,
    "change" : 0.5,
    "high" : 42.35,
    "low" : 41.5,
    "high52" : 52.02,
    "low52" : 33.53
  },
  "GMTA" : 
  {
    "ticker" : "GMTA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GZT" : 
  {
    "ticker" : "GZT",
    "name" : "Gazit Globe Ltd",
    "price" : 9.77,
    "change" : -0.48,
    "high" : 9.79,
    "low" : 9.7,
    "high52" : 11.24,
    "low52" : 7.15
  },
  "GCP" : 
  {
    "ticker" : "GCP",
    "name" : "GCP Applied Technologies Inc",
    "price" : 27.87,
    "change" : 0.15,
    "high" : 28.05,
    "low" : 27.05,
    "high52" : 30.12,
    "low52" : 14.47
  },
  "GNK" : 
  {
    "ticker" : "GNK",
    "name" : "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)",
    "price" : 4.78,
    "change" : 0.02,
    "high" : 4.95,
    "low" : 4.57,
    "high52" : 52,
    "low52" : 3.62
  },
  "GNRT" : 
  {
    "ticker" : "GNRT",
    "name" : "Gener8 Maritime Inc",
    "price" : 5.98,
    "change" : 0.06,
    "high" : 6.07,
    "low" : 5.82,
    "high52" : 13.21,
    "low52" : 4.81
  },
  "GNRC" : 
  {
    "ticker" : "GNRC",
    "name" : "Generac Holdings Inc.",
    "price" : 35.15,
    "change" : 0.92,
    "high" : 35.15,
    "low" : 34.07,
    "high52" : 39.59,
    "low52" : 26.29
  },
  "GAM" : 
  {
    "ticker" : "GAM",
    "name" : "General American Investors Co. Inc.",
    "price" : 32.53,
    "change" : 0.11,
    "high" : 32.57,
    "low" : 32.19,
    "high52" : 34.25,
    "low52" : 26.37
  },
  "GAM^B" : 
  {
    "ticker" : "GAM^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BGC" : 
  {
    "ticker" : "BGC",
    "name" : "General Cable Corporation",
    "price" : 14.67,
    "change" : -0.02,
    "high" : 14.72,
    "low" : 14.42,
    "high52" : 16.46,
    "low52" : 6.22
  },
  "GD" : 
  {
    "ticker" : "GD",
    "name" : "General Dynamics Corporation",
    "price" : 151.97,
    "change" : 2.06,
    "high" : 151.98,
    "low" : 149.14,
    "high52" : 154.98,
    "low52" : 121.61
  },
  "GEH" : 
  {
    "ticker" : "GEH",
    "name" : "CEMBRA MONEY BANK AG SF 1",
    "price" : 65.66,
    "change" : -0.98,
    "high" : 66.76,
    "low" : 64.92,
    "high52" : 67.2,
    "low52" : 64.72
  },
  "GEK" : 
  {
    "ticker" : "GEK",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GE" : 
  {
    "ticker" : "GE",
    "name" : "General Electric Company",
    "price" : 30.5,
    "change" : 0.39,
    "high" : 30.5,
    "low" : 29.84,
    "high52" : 33,
    "low52" : 24.26
  },
  "GEB" : 
  {
    "ticker" : "GEB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GGP" : 
  {
    "ticker" : "GGP",
    "name" : "General Growth Properties Inc",
    "price" : 28.59,
    "change" : 0.48,
    "high" : 28.61,
    "low" : 28.01,
    "high52" : 32.1,
    "low52" : 24.24
  },
  "GGP^A" : 
  {
    "ticker" : "GGP^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GIS" : 
  {
    "ticker" : "GIS",
    "name" : "General Mills, Inc.",
    "price" : 66.39,
    "change" : 1.34,
    "high" : 66.4,
    "low" : 65,
    "high52" : 72.95,
    "low52" : 53.53
  },
  "GM" : 
  {
    "ticker" : "GM",
    "name" : "General Motors Company",
    "price" : 31.27,
    "change" : 0.79,
    "high" : 31.27,
    "low" : 30.13,
    "high52" : 36.88,
    "low52" : 26.69
  },
  "GM.WS.B" : 
  {
    "ticker" : "GM.WS.B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GCO" : 
  {
    "ticker" : "GCO",
    "name" : "Genesco Inc.",
    "price" : 50.23,
    "change" : 1.7,
    "high" : 50.35,
    "low" : 48.44,
    "high52" : 74.21,
    "low52" : 47.66
  },
  "GWR" : 
  {
    "ticker" : "GWR",
    "name" : "Genesee & Wyoming Inc",
    "price" : 68.06,
    "change" : 1.15,
    "high" : 68.06,
    "low" : 65.76,
    "high52" : 73.33,
    "low52" : 41.56
  },
  "GEL" : 
  {
    "ticker" : "GEL",
    "name" : "Genesis Energy, L.P.",
    "price" : 35.52,
    "change" : 0.19,
    "high" : 35.61,
    "low" : 34.68,
    "high52" : 44.82,
    "low52" : 19.55
  },
  "GEN" : 
  {
    "ticker" : "GEN",
    "name" : "Genesis Healthcare Inc",
    "price" : 2.86,
    "change" : 0.16,
    "high" : 2.9,
    "low" : 2.65,
    "high52" : 7.26,
    "low52" : 1.38
  },
  "GNE" : 
  {
    "ticker" : "GNE",
    "name" : "Genie Energy Ltd",
    "price" : 6.18,
    "change" : 0.17,
    "high" : 6.18,
    "low" : 5.95,
    "high52" : 14.97,
    "low52" : 5.85
  },
  "GNE^A" : 
  {
    "ticker" : "GNE^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "G" : 
  {
    "ticker" : "G",
    "name" : "Genpact Limited",
    "price" : 23.4,
    "change" : 0.28,
    "high" : 23.48,
    "low" : 22.97,
    "high52" : 28.52,
    "low52" : 22.35
  },
  "GPC" : 
  {
    "ticker" : "GPC",
    "name" : "Genuine Parts Company",
    "price" : 98.46,
    "change" : 1.47,
    "high" : 98.46,
    "low" : 96.06,
    "high52" : 105.97,
    "low52" : 76.5
  },
  "GNW" : 
  {
    "ticker" : "GNW",
    "name" : "Genworth Financial Inc",
    "price" : 4.94,
    "change" : 0.06,
    "high" : 4.94,
    "low" : 4.57,
    "high52" : 5.74,
    "low52" : 1.57
  },
  "GEO" : 
  {
    "ticker" : "GEO",
    "name" : "The GEO Group Inc",
    "price" : 21.88,
    "change" : 0.42,
    "high" : 21.96,
    "low" : 21.27,
    "high52" : 35.14,
    "low52" : 16.26
  },
  "GPRK" : 
  {
    "ticker" : "GPRK",
    "name" : "Geopark Ltd",
    "price" : 3.45,
    "change" : -0.05,
    "high" : 3.54,
    "low" : 3.45,
    "high52" : 4.11,
    "low52" : 1.9
  },
  "GPE^A" : 
  {
    "ticker" : "GPE^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GGB" : 
  {
    "ticker" : "GGB",
    "name" : "Gerdau SA (ADR)",
    "price" : 2.84,
    "change" : 0.08,
    "high" : 2.85,
    "low" : 2.68,
    "high52" : 3.19,
    "low52" : 0.79
  },
  "GTY" : 
  {
    "ticker" : "GTY",
    "name" : "Getty Realty Corp.",
    "price" : 23.58,
    "change" : 0.33,
    "high" : 23.61,
    "low" : 23.06,
    "high52" : 24.24,
    "low52" : 15.16
  },
  "GIMO" : 
  {
    "ticker" : "GIMO",
    "name" : "Gigamon Inc",
    "price" : 46.34,
    "change" : 1.29,
    "high" : 46.36,
    "low" : 44.11,
    "high52" : 47.45,
    "low52" : 18.93
  },
  "GIL" : 
  {
    "ticker" : "GIL",
    "name" : "Gildan Activewear Inc (USA)",
    "price" : 29.24,
    "change" : 0.08,
    "high" : 29.27,
    "low" : 28.93,
    "high52" : 32.2,
    "low52" : 22.43
  },
  "GLT" : 
  {
    "ticker" : "GLT",
    "name" : "P H Glatfelter Co",
    "price" : 22.49,
    "change" : -0.06,
    "high" : 22.66,
    "low" : 22.21,
    "high52" : 23.81,
    "low52" : 14.09
  },
  "GKOS" : 
  {
    "ticker" : "GKOS",
    "name" : "Glaukos Corp",
    "price" : 33.7,
    "change" : 1.65,
    "high" : 33.72,
    "low" : 32.02,
    "high52" : 36.5,
    "low52" : 14.25
  },
  "GSK" : 
  {
    "ticker" : "GSK",
    "name" : "GlaxoSmithKline plc (ADR)",
    "price" : 43.31,
    "change" : 0.81,
    "high" : 43.31,
    "low" : 42.48,
    "high52" : 45.58,
    "low52" : 37.24
  },
  "BRSS" : 
  {
    "ticker" : "BRSS",
    "name" : "Global Brass and Copper Holdings Inc",
    "price" : 28.24,
    "change" : -0.07,
    "high" : 28.39,
    "low" : 27.82,
    "high52" : 30.78,
    "low52" : 18.65
  },
  "GMRE" : 
  {
    "ticker" : "GMRE",
    "name" : "Global Medical REIT Inc",
    "price" : 10.1,
    "change" : -0.1,
    "high" : 10.25,
    "low" : 10.1,
    "high52" : 11.38,
    "low52" : 0.13
  },
  "GNL" : 
  {
    "ticker" : "GNL",
    "name" : "Global Net Lease Inc",
    "price" : 8.11,
    "change" : 0.27,
    "high" : 8.12,
    "low" : 7.8,
    "high52" : 9.29,
    "low52" : 5.77
  },
  "GLP" : 
  {
    "ticker" : "GLP",
    "name" : "Global Partners LP",
    "price" : 14.99,
    "change" : -0.36,
    "high" : 15.28,
    "low" : 14.94,
    "high52" : 35,
    "low52" : 12.28
  },
  "GPN" : 
  {
    "ticker" : "GPN",
    "name" : "Global Payments Inc",
    "price" : 74.83,
    "change" : 1.21,
    "high" : 74.83,
    "low" : 72.83,
    "high52" : 79.93,
    "low52" : 51.29
  },
  "GSL" : 
  {
    "ticker" : "GSL",
    "name" : "Global Ship Lease Inc",
    "price" : 1.76,
    "change" : 0,
    "high" : 1.81,
    "low" : 1.71,
    "high52" : 5.85,
    "low52" : 1.02
  },
  "GSL^B" : 
  {
    "ticker" : "GSL^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GLOB" : 
  {
    "ticker" : "GLOB",
    "name" : "Globant SA",
    "price" : 39.13,
    "change" : 0.14,
    "high" : 39.42,
    "low" : 38.03,
    "high52" : 44.81,
    "low52" : 22.5
  },
  "GMED" : 
  {
    "ticker" : "GMED",
    "name" : "Globus Medical Inc",
    "price" : 23.09,
    "change" : 0.2,
    "high" : 23.19,
    "low" : 22.67,
    "high52" : 28.6,
    "low52" : 20.48
  },
  "GMS" : 
  {
    "ticker" : "GMS",
    "name" : "GMS Inc",
    "price" : 22.22,
    "change" : -0.11,
    "high" : 22.68,
    "low" : 21.7,
    "high52" : 26.42,
    "low52" : 19.28
  },
  "GNC" : 
  {
    "ticker" : "GNC",
    "name" : "GNC Holdings Inc",
    "price" : 20.95,
    "change" : 0.22,
    "high" : 20.96,
    "low" : 20.18,
    "high52" : 46.35,
    "low52" : 18.92
  },
  "GDDY" : 
  {
    "ticker" : "GDDY",
    "name" : "Godaddy Inc",
    "price" : 32.61,
    "change" : 0.51,
    "high" : 32.66,
    "low" : 31.76,
    "high52" : 35.35,
    "low52" : 23.39
  },
  "GOL" : 
  {
    "ticker" : "GOL",
    "name" : "Gol Linhas Aereas Inteligentes SA (ADR)",
    "price" : 21.49,
    "change" : -0.24,
    "high" : 21.49,
    "low" : 20.01,
    "high52" : 24.12,
    "low52" : 2.43
  },
  "GFI" : 
  {
    "ticker" : "GFI",
    "name" : "Gold Fields Limited (ADR)",
    "price" : 5.21,
    "change" : 0.15,
    "high" : 5.21,
    "low" : 4.92,
    "high52" : 6.6,
    "low52" : 2.04
  },
  "GG" : 
  {
    "ticker" : "GG",
    "name" : "Goldcorp Inc. (USA)",
    "price" : 16.51,
    "change" : 0.59,
    "high" : 16.52,
    "low" : 15.59,
    "high52" : 20.38,
    "low52" : 9.46
  },
  "GSBD" : 
  {
    "ticker" : "GSBD",
    "name" : "Goldman Sachs BDC Inc",
    "price" : 21.83,
    "change" : 0.02,
    "high" : 22,
    "low" : 21.6,
    "high52" : 23.8,
    "low52" : 16.66
  },
  "GS" : 
  {
    "ticker" : "GS",
    "name" : "Goldman Sachs Group Inc",
    "price" : 171.55,
    "change" : 2.98,
    "high" : 171.57,
    "low" : 166.23,
    "high52" : 199.9,
    "low52" : 138.2
  },
  "GS^A" : 
  {
    "ticker" : "GS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^B" : 
  {
    "ticker" : "GS^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^C" : 
  {
    "ticker" : "GS^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^D" : 
  {
    "ticker" : "GS^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^I" : 
  {
    "ticker" : "GS^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^J" : 
  {
    "ticker" : "GS^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^K" : 
  {
    "ticker" : "GS^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GS^N" : 
  {
    "ticker" : "GS^N",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GSJ" : 
  {
    "ticker" : "GSJ",
    "name" : "Goldman Sachs Group, Inc. (The) 6.50% Notes due 2061",
    "price" : 25.85,
    "change" : 0.09,
    "high" : 25.85,
    "low" : 25.68,
    "high52" : 27.09,
    "low52" : 23.77
  },
  "TFG" : 
  {
    "ticker" : "TFG",
    "name" : "Fixed Income Trust for Goldman Sachs Subordinated Notes, Series 2011-1",
    "price" : 26.18,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 28.35,
    "low52" : 25.35
  },
  "GER" : 
  {
    "ticker" : "GER",
    "name" : "Goldman Sachs MLP and Energy Renassnc Fd",
    "price" : 7.13,
    "change" : -0.04,
    "high" : 7.15,
    "low" : 7,
    "high52" : 10.44,
    "low52" : 3.21
  },
  "GMZ" : 
  {
    "ticker" : "GMZ",
    "name" : "Goldman Sachs MLP Income Opportun Fund",
    "price" : 9.49,
    "change" : 0.01,
    "high" : 9.51,
    "low" : 9.3,
    "high52" : 12.94,
    "low52" : 5.09
  },
  "GPX" : 
  {
    "ticker" : "GPX",
    "name" : "GP Strategies Corp",
    "price" : 24.26,
    "change" : 0.14,
    "high" : 24.38,
    "low" : 23.98,
    "high52" : 28.59,
    "low52" : 19.59
  },
  "GGG" : 
  {
    "ticker" : "GGG",
    "name" : "Graco Inc.",
    "price" : 73.66,
    "change" : 1.93,
    "high" : 73.69,
    "low" : 70.47,
    "high52" : 86.62,
    "low52" : 63.05
  },
  "GHM" : 
  {
    "ticker" : "GHM",
    "name" : "Graham Corporation",
    "price" : 18.2,
    "change" : -0.1,
    "high" : 18.47,
    "low" : 18.04,
    "high52" : 21.09,
    "low52" : 14.39
  },
  "GHC" : 
  {
    "ticker" : "GHC",
    "name" : "Graham Holdings Co",
    "price" : 510,
    "change" : 9.21,
    "high" : 510.01,
    "low" : 497.2,
    "high52" : 639.98,
    "low52" : 425.14
  },
  "GPT" : 
  {
    "ticker" : "GPT",
    "name" : "Gramercy Property Trust",
    "price" : 9.38,
    "change" : 0.09,
    "high" : 9.45,
    "low" : 9.28,
    "high52" : 10.03,
    "low52" : 6.34
  },
  "GPT^A" : 
  {
    "ticker" : "GPT^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GRAM" : 
  {
    "ticker" : "GRAM",
    "name" : "Grana y Montero SAA (ADR)",
    "price" : 8.41,
    "change" : 0.14,
    "high" : 8.6,
    "low" : 7.9,
    "high52" : 8.96,
    "low52" : 2.18
  },
  "GVA" : 
  {
    "ticker" : "GVA",
    "name" : "Granite Construction Inc.",
    "price" : 46.59,
    "change" : -0.35,
    "high" : 47.22,
    "low" : 46.19,
    "high52" : 51.35,
    "low52" : 28.45
  },
  "GRP.U" : 
  {
    "ticker" : "GRP.U",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GPK" : 
  {
    "ticker" : "GPK",
    "name" : "Graphic Packaging Holding Company",
    "price" : 14.12,
    "change" : 0.11,
    "high" : 14.15,
    "low" : 13.86,
    "high52" : 14.7,
    "low52" : 10.71
  },
  "GTN" : 
  {
    "ticker" : "GTN",
    "name" : "Gray Television, Inc.",
    "price" : 10.85,
    "change" : 0.16,
    "high" : 10.85,
    "low" : 10.54,
    "high52" : 17.7,
    "low52" : 9.15
  },
  "GTN.A" : 
  {
    "ticker" : "GTN.A",
    "name" : "Gray Television, Inc.",
    "price" : 10.47,
    "change" : -0.05,
    "high" : 10.66,
    "low" : 10.23,
    "high52" : 16.12,
    "low52" : 8.91
  },
  "AJX" : 
  {
    "ticker" : "AJX",
    "name" : "Great Ajax Corp",
    "price" : 13.47,
    "change" : 0.18,
    "high" : 13.52,
    "low" : 13.07,
    "high52" : 14.48,
    "low52" : 9.06
  },
  "GXP" : 
  {
    "ticker" : "GXP",
    "name" : "Great Plains Energy Incorporated",
    "price" : 26.98,
    "change" : 0.23,
    "high" : 27.01,
    "low" : 26.61,
    "high52" : 32.74,
    "low52" : 24.4
  },
  "GWB" : 
  {
    "ticker" : "GWB",
    "name" : "Great Western Bancorp Inc",
    "price" : 32.4,
    "change" : 0.37,
    "high" : 32.4,
    "low" : 31.86,
    "high52" : 35.01,
    "low52" : 22.68
  },
  "GDOT" : 
  {
    "ticker" : "GDOT",
    "name" : "Green Dot Corporation",
    "price" : 23.34,
    "change" : 0.25,
    "high" : 23.34,
    "low" : 22.86,
    "high52" : 24.41,
    "low52" : 15.28
  },
  "GBX" : 
  {
    "ticker" : "GBX",
    "name" : "Greenbrier Companies Inc",
    "price" : 33.67,
    "change" : -0.27,
    "high" : 33.74,
    "low" : 33.08,
    "high52" : 42.04,
    "low52" : 19.89
  },
  "GHL" : 
  {
    "ticker" : "GHL",
    "name" : "Greenhill & Co., Inc.",
    "price" : 23.01,
    "change" : 0.59,
    "high" : 23.02,
    "low" : 21.97,
    "high52" : 33.36,
    "low52" : 15.62
  },
  "GEF" : 
  {
    "ticker" : "GEF",
    "name" : "Greif, Inc.",
    "price" : 47.83,
    "change" : 1.22,
    "high" : 47.87,
    "low" : 46.15,
    "high52" : 49.42,
    "low52" : 23.88
  },
  "GEF.B" : 
  {
    "ticker" : "GEF.B",
    "name" : "Greif, Inc.",
    "price" : 58.21,
    "change" : 1.46,
    "high" : 58.31,
    "low" : 56.8,
    "high52" : 60.3,
    "low52" : 33.25
  },
  "GFF" : 
  {
    "ticker" : "GFF",
    "name" : "Griffon Corporation",
    "price" : 16.49,
    "change" : 0.08,
    "high" : 16.55,
    "low" : 16.26,
    "high52" : 19.24,
    "low52" : 13.45
  },
  "GPI" : 
  {
    "ticker" : "GPI",
    "name" : "Group 1 Automotive, Inc.",
    "price" : 61.18,
    "change" : 1.5,
    "high" : 61.45,
    "low" : 59.11,
    "high52" : 92.31,
    "low52" : 47.31
  },
  "GRUB" : 
  {
    "ticker" : "GRUB",
    "name" : "GrubHub Inc",
    "price" : 41.48,
    "change" : 0.62,
    "high" : 41.6,
    "low" : 40.43,
    "high52" : 42.97,
    "low52" : 17.77
  },
  "PAC" : 
  {
    "ticker" : "PAC",
    "name" : "Grupo Aeroportr dl Pcfco SAB de CV (ADR)",
    "price" : 95.15,
    "change" : -1.06,
    "high" : 96.12,
    "low" : 93.65,
    "high52" : 108.24,
    "low52" : 76.65
  },
  "ASR" : 
  {
    "ticker" : "ASR",
    "name" : "Grupo Aeroportuario dl Srst SAB CV (ADR)",
    "price" : 145.91,
    "change" : -3.82,
    "high" : 149.42,
    "low" : 142.89,
    "high52" : 167.86,
    "low52" : 119.99
  },
  "AVAL" : 
  {
    "ticker" : "AVAL",
    "name" : "Grupo Aval Acciones y Valores SA",
    "price" : 8.55,
    "change" : -0.08,
    "high" : 8.61,
    "low" : 8.5,
    "high52" : 9.04,
    "low52" : 5.59
  },
  "BSMX" : 
  {
    "ticker" : "BSMX",
    "name" : "Santander Mexico Fincl Gp SAB deCV (ADR)",
    "price" : 9.18,
    "change" : -0.3,
    "high" : 9.36,
    "low" : 9.03,
    "high52" : 10.13,
    "low52" : 6.76
  },
  "SUPV" : 
  {
    "ticker" : "SUPV",
    "name" : "Grupo Supervielle SA -ADR",
    "price" : 14.24,
    "change" : -0.16,
    "high" : 14.3,
    "low" : 14.11,
    "high52" : 14.64,
    "low52" : 10
  },
  "TV" : 
  {
    "ticker" : "TV",
    "name" : "Grupo Televisa SAB (ADR)",
    "price" : 25.36,
    "change" : 0.02,
    "high" : 25.36,
    "low" : 24.82,
    "high52" : 30.36,
    "low52" : 23.25
  },
  "GTT" : 
  {
    "ticker" : "GTT",
    "name" : "GTT Communications Inc",
    "price" : 21.85,
    "change" : 0.16,
    "high" : 21.89,
    "low" : 21.52,
    "high52" : 26.64,
    "low52" : 12.31
  },
  "GSH" : 
  {
    "ticker" : "GSH",
    "name" : "Guangshen Railway Co. Ltd (ADR)",
    "price" : 26.74,
    "change" : -0.47,
    "high" : 26.74,
    "low" : 26.45,
    "high52" : 27.51,
    "low52" : 19.57
  },
  "GES" : 
  {
    "ticker" : "GES",
    "name" : "Guess?, Inc.",
    "price" : 15.28,
    "change" : 0.26,
    "high" : 15.32,
    "low" : 14.85,
    "high52" : 23.45,
    "low52" : 13.78
  },
  "GGM" : 
  {
    "ticker" : "GGM",
    "name" : "Guggenheim Credit Allocation Fund",
    "price" : 22.78,
    "change" : -0.01,
    "high" : 22.81,
    "low" : 22.63,
    "high52" : 22.99,
    "low52" : 16.86
  },
  "GPM" : 
  {
    "ticker" : "GPM",
    "name" : "Guggenheim Enhanced Equity Income Fund.",
    "price" : 8.27,
    "change" : -0.03,
    "high" : 8.32,
    "low" : 8.23,
    "high52" : 8.34,
    "low52" : 6.21
  },
  "GGE" : 
  {
    "ticker" : "GGE",
    "name" : "Guggenheim Enhanced Equity Strategy Fund",
    "price" : 15.84,
    "change" : 0.06,
    "high" : 15.86,
    "low" : 15.57,
    "high52" : 16.62,
    "low52" : 13.05
  },
  "GEQ" : 
  {
    "ticker" : "GEQ",
    "name" : "Guggenheim Equal Weight Enhanced",
    "price" : 16.59,
    "change" : 0.04,
    "high" : 16.65,
    "low" : 16.5,
    "high52" : 17.65,
    "low52" : 13.12
  },
  "GOF" : 
  {
    "ticker" : "GOF",
    "name" : "Guggenheim Strategic Opportunities Fund",
    "price" : 19.15,
    "change" : -0.06,
    "high" : 19.47,
    "low" : 19.05,
    "high52" : 19.52,
    "low52" : 15
  },
  "GBAB" : 
  {
    "ticker" : "GBAB",
    "name" : "Guggenheim Taxabl Mncpl Mngd Drtn Trst",
    "price" : 23.28,
    "change" : -0.13,
    "high" : 23.42,
    "low" : 23.14,
    "high52" : 24.75,
    "low52" : 20.92
  },
  "GWRE" : 
  {
    "ticker" : "GWRE",
    "name" : "Guidewire Software Inc",
    "price" : 62.16,
    "change" : 0.74,
    "high" : 62.18,
    "low" : 60.81,
    "high52" : 64.78,
    "low52" : 42.32
  },
  "GLF" : 
  {
    "ticker" : "GLF",
    "name" : "GulfMark Offshore, Inc.",
    "price" : 2.14,
    "change" : -0.06,
    "high" : 2.18,
    "low" : 2.11,
    "high52" : 8.92,
    "low52" : 2.04
  },
  "HRB" : 
  {
    "ticker" : "HRB",
    "name" : "H & R Block Inc",
    "price" : 22.16,
    "change" : 0.44,
    "high" : 22.17,
    "low" : 21.5,
    "high52" : 37.53,
    "low52" : 19.18
  },
  "FUL" : 
  {
    "ticker" : "FUL",
    "name" : "HB Fuller Co",
    "price" : 47.2,
    "change" : 0.64,
    "high" : 47.21,
    "low" : 46,
    "high52" : 48.83,
    "low52" : 30.72
  },
  "HAE" : 
  {
    "ticker" : "HAE",
    "name" : "Haemonetics Corporation",
    "price" : 36.66,
    "change" : 0.48,
    "high" : 36.86,
    "low" : 36.05,
    "high52" : 37.99,
    "low52" : 25.98
  },
  "HK" : 
  {
    "ticker" : "HK",
    "name" : "Halcon Resources Corp",
    "price" : 9.9,
    "change" : 9.6,
    "high" : 9.96,
    "low" : 8.28,
    "high52" : 9.96,
    "low52" : 0.2
  },
  "HAL" : 
  {
    "ticker" : "HAL",
    "name" : "Halliburton Company",
    "price" : 42.69,
    "change" : 0.74,
    "high" : 42.73,
    "low" : 41.52,
    "high52" : 46.9,
    "low52" : 27.64
  },
  "HYH" : 
  {
    "ticker" : "HYH",
    "name" : "Halyard Health Inc",
    "price" : 36.16,
    "change" : 1.23,
    "high" : 36.22,
    "low" : 34.62,
    "high52" : 37.31,
    "low52" : 22.76
  },
  "HBI" : 
  {
    "ticker" : "HBI",
    "name" : "Hanesbrands Inc.",
    "price" : 26.45,
    "change" : 0.75,
    "high" : 26.53,
    "low" : 25.54,
    "high52" : 33.24,
    "low52" : 23.25
  },
  "HASI" : 
  {
    "ticker" : "HASI",
    "name" : "Hannon Armstrong Sustnbl Infrstr Cap Inc",
    "price" : 23.22,
    "change" : 0.31,
    "high" : 23.27,
    "low" : 22.8,
    "high52" : 25.21,
    "low52" : 15.46
  },
  "HOG" : 
  {
    "ticker" : "HOG",
    "name" : "Harley-Davidson Inc",
    "price" : 51.5,
    "change" : 0.93,
    "high" : 51.52,
    "low" : 49.11,
    "high52" : 57.33,
    "low52" : 36.36
  },
  "HAR" : 
  {
    "ticker" : "HAR",
    "name" : "Harman International Industries Inc",
    "price" : 81.98,
    "change" : 1.05,
    "high" : 82,
    "low" : 79.69,
    "high52" : 112.68,
    "low52" : 64.93
  },
  "HMY" : 
  {
    "ticker" : "HMY",
    "name" : "Harmony Gold Mining Co. (ADR)",
    "price" : 3.85,
    "change" : 0.25,
    "high" : 3.87,
    "low" : 3.55,
    "high52" : 4.87,
    "low52" : 0.53
  },
  "HRS" : 
  {
    "ticker" : "HRS",
    "name" : "Harris Corporation",
    "price" : 91.65,
    "change" : 0.79,
    "high" : 91.65,
    "low" : 89.95,
    "high52" : 94.09,
    "low52" : 70.1
  },
  "HSC" : 
  {
    "ticker" : "HSC",
    "name" : "Harsco Corporation",
    "price" : 9.44,
    "change" : 0.08,
    "high" : 9.45,
    "low" : 8.76,
    "high52" : 12.54,
    "low52" : 3.55
  },
  "HHS" : 
  {
    "ticker" : "HHS",
    "name" : "Harte Hanks Inc",
    "price" : 1.62,
    "change" : 0.01,
    "high" : 1.63,
    "low" : 1.57,
    "high52" : 4.35,
    "low52" : 0.85
  },
  "HGH" : 
  {
    "ticker" : "HGH",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HIG" : 
  {
    "ticker" : "HIG",
    "name" : "Hartford Financial Services Group Inc",
    "price" : 41.97,
    "change" : 0.92,
    "high" : 41.97,
    "low" : 40.4,
    "high52" : 49.41,
    "low52" : 36.54
  },
  "HIG.WS" : 
  {
    "ticker" : "HIG.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HNR" : 
  {
    "ticker" : "HNR",
    "name" : "Harvest Natural Resources, Inc.",
    "price" : 0.72,
    "change" : 0.07,
    "high" : 0.8,
    "low" : 0.64,
    "high52" : 1.62,
    "low52" : 0.3
  },
  "HVT" : 
  {
    "ticker" : "HVT",
    "name" : "Haverty Furniture Companies, Inc.",
    "price" : 19.78,
    "change" : 0.34,
    "high" : 19.78,
    "low" : 19.35,
    "high52" : 24.54,
    "low52" : 16.65
  },
  "HVT.A" : 
  {
    "ticker" : "HVT.A",
    "name" : "Haverty Furniture Companies, Inc.",
    "price" : 19.66,
    "change" : -0.19,
    "high" : 19.66,
    "low" : 19.05,
    "high52" : 24.31,
    "low52" : 16.9
  },
  "HE" : 
  {
    "ticker" : "HE",
    "name" : "Hawaiian Electric Industries, Inc.",
    "price" : 29.53,
    "change" : 0.28,
    "high" : 29.54,
    "low" : 29.14,
    "high52" : 34.98,
    "low52" : 27.28
  },
  "HE^U" : 
  {
    "ticker" : "HE^U",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HCA" : 
  {
    "ticker" : "HCA",
    "name" : "HCA Holdings Inc",
    "price" : 77.43,
    "change" : 1.49,
    "high" : 77.5,
    "low" : 74.94,
    "high52" : 87.05,
    "low52" : 60.07
  },
  "HCI" : 
  {
    "ticker" : "HCI",
    "name" : "HCI Group Inc",
    "price" : 31.92,
    "change" : 0.6,
    "high" : 32.15,
    "low" : 31.01,
    "high52" : 45.5,
    "low52" : 26.43
  },
  "HCJ" : 
  {
    "ticker" : "HCJ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HCP" : 
  {
    "ticker" : "HCP",
    "name" : "HCP, Inc.",
    "price" : 38.31,
    "change" : 0.18,
    "high" : 38.45,
    "low" : 37.67,
    "high52" : 40.43,
    "low52" : 25.11
  },
  "HDB" : 
  {
    "ticker" : "HDB",
    "name" : "HDFC Bank Limited (ADR)",
    "price" : 72.38,
    "change" : -0.03,
    "high" : 72.68,
    "low" : 71.68,
    "high52" : 74.04,
    "low52" : 51.11
  },
  "HW" : 
  {
    "ticker" : "HW",
    "name" : "Headwaters Inc",
    "price" : 16.97,
    "change" : 0.32,
    "high" : 17.01,
    "low" : 16.56,
    "high52" : 21.25,
    "low52" : 13.62
  },
  "HR" : 
  {
    "ticker" : "HR",
    "name" : "Healthcare Realty Trust Inc",
    "price" : 34.05,
    "change" : 0.42,
    "high" : 34.08,
    "low" : 33.38,
    "high52" : 36.6,
    "low52" : 22.01
  },
  "HTA" : 
  {
    "ticker" : "HTA",
    "name" : "Healthcare Trust Of America Inc",
    "price" : 32.56,
    "change" : 0.39,
    "high" : 32.61,
    "low" : 32.03,
    "high52" : 34.64,
    "low52" : 22.63
  },
  "HLS" : 
  {
    "ticker" : "HLS",
    "name" : "HealthSouth Corp",
    "price" : 40.96,
    "change" : 0.34,
    "high" : 41.06,
    "low" : 40.25,
    "high52" : 43.38,
    "low52" : 30.26
  },
  "HLS.WS" : 
  {
    "ticker" : "HLS.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HL" : 
  {
    "ticker" : "HL",
    "name" : "Hecla Mining Company",
    "price" : 5.79,
    "change" : 0.12,
    "high" : 5.8,
    "low" : 5.46,
    "high52" : 7.26,
    "low52" : 1.45
  },
  "HL^B" : 
  {
    "ticker" : "HL^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HEI" : 
  {
    "ticker" : "HEI",
    "name" : "Heico Corp",
    "price" : 68.87,
    "change" : 1.26,
    "high" : 68.93,
    "low" : 67.44,
    "high52" : 75.01,
    "low52" : 47.24
  },
  "HEI.A" : 
  {
    "ticker" : "HEI.A",
    "name" : "Heico Corp",
    "price" : 57.66,
    "change" : 0.8,
    "high" : 57.87,
    "low" : 57.15,
    "high52" : 60.91,
    "low52" : 40.1
  },
  "HLX" : 
  {
    "ticker" : "HLX",
    "name" : "Helix Energy Solutions Group Inc",
    "price" : 7.23,
    "change" : 0.21,
    "high" : 7.23,
    "low" : 6.75,
    "high52" : 9.07,
    "low52" : 2.6
  },
  "HP" : 
  {
    "ticker" : "HP",
    "name" : "Helmerich & Payne, Inc.",
    "price" : 59.78,
    "change" : -0.05,
    "high" : 59.94,
    "low" : 58.8,
    "high52" : 70.28,
    "low52" : 40.02
  },
  "HLF" : 
  {
    "ticker" : "HLF",
    "name" : "Herbalife Ltd.",
    "price" : 61.72,
    "change" : 0.64,
    "high" : 61.72,
    "low" : 60.54,
    "high52" : 72.22,
    "low52" : 42.26
  },
  "HRI" : 
  {
    "ticker" : "HRI",
    "name" : "Hertz Global Holdings Inc",
    "price" : 34.47,
    "change" : 0.08,
    "high" : 34.53,
    "low" : 33.92,
    "high52" : 531.3,
    "low52" : 29.28
  },
  "HTGC" : 
  {
    "ticker" : "HTGC",
    "name" : "Hercules Capital Inc",
    "price" : 13.41,
    "change" : -0.12,
    "high" : 13.5,
    "low" : 13.17,
    "high52" : 14,
    "low52" : 9.88
  },
  "HTGX" : 
  {
    "ticker" : "HTGX",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HTGY" : 
  {
    "ticker" : "HTGY",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HTGZ" : 
  {
    "ticker" : "HTGZ",
    "name" : "Hercules Capital, Inc. 7.00% Note due 2019",
    "price" : 25.55,
    "change" : 0,
    "high" : 25.55,
    "low" : 25.5,
    "high52" : 25.75,
    "low52" : 24.8
  },
  "HRTG" : 
  {
    "ticker" : "HRTG",
    "name" : "Heritage Insurance Holdings Inc",
    "price" : 14.09,
    "change" : 0.07,
    "high" : 14.11,
    "low" : 13.86,
    "high52" : 24.98,
    "low52" : 11.5
  },
  "HT" : 
  {
    "ticker" : "HT",
    "name" : "Hersha Hospitality Trust",
    "price" : 18.27,
    "change" : 0.09,
    "high" : 18.3,
    "low" : 18.02,
    "high52" : 25.63,
    "low52" : 15.36
  },
  "HT^C" : 
  {
    "ticker" : "HT^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HT^D" : 
  {
    "ticker" : "HT^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HSY" : 
  {
    "ticker" : "HSY",
    "name" : "Hershey Co",
    "price" : 97.56,
    "change" : 1.38,
    "high" : 97.77,
    "low" : 95.8,
    "high52" : 117.79,
    "low52" : 82.42
  },
  "HTZ" : 
  {
    "ticker" : "HTZ",
    "name" : "Hertz Global Holdings, Inc",
    "price" : 50.21,
    "change" : 0.7,
    "high" : 50.22,
    "low" : 48.71,
    "high52" : 53.14,
    "low52" : 38.34
  },
  "HES" : 
  {
    "ticker" : "HES",
    "name" : "Hess Corp.",
    "price" : 49.91,
    "change" : -0.01,
    "high" : 50.56,
    "low" : 49.08,
    "high52" : 64.08,
    "low52" : 32.4
  },
  "HES^A" : 
  {
    "ticker" : "HES^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HPE" : 
  {
    "ticker" : "HPE",
    "name" : "Hewlett Packard Enterprise Co",
    "price" : 21.39,
    "change" : 0.47,
    "high" : 21.41,
    "low" : 20.63,
    "high52" : 22.32,
    "low52" : 11.63
  },
  "HXL" : 
  {
    "ticker" : "HXL",
    "name" : "Hexcel Corporation",
    "price" : 45.22,
    "change" : 1.16,
    "high" : 45.22,
    "low" : 43.62,
    "high52" : 48.33,
    "low52" : 37.54
  },
  "HF" : 
  {
    "ticker" : "HF",
    "name" : "HFF, Inc.",
    "price" : 26.84,
    "change" : 0.39,
    "high" : 26.84,
    "low" : 26.15,
    "high52" : 37.75,
    "low52" : 21.36
  },
  "HGG" : 
  {
    "ticker" : "HGG",
    "name" : "hhgregg, Inc.",
    "price" : 1.95,
    "change" : -0.03,
    "high" : 1.99,
    "low" : 1.91,
    "high52" : 6.58,
    "low52" : 1.46
  },
  "HCLP" : 
  {
    "ticker" : "HCLP",
    "name" : "Hi-Crush Partners LP",
    "price" : 15.87,
    "change" : 0.25,
    "high" : 16.12,
    "low" : 14.91,
    "high52" : 16.81,
    "low52" : 3.55
  },
  "NHF" : 
  {
    "ticker" : "NHF",
    "name" : "Nexpoint Credit Strategies Fund",
    "price" : 22.03,
    "change" : 0.25,
    "high" : 22.08,
    "low" : 21.32,
    "high52" : 25.55,
    "low52" : 16.68
  },
  "HIW" : 
  {
    "ticker" : "HIW",
    "name" : "Highwoods Properties Inc",
    "price" : 51.77,
    "change" : 0.68,
    "high" : 51.82,
    "low" : 50.84,
    "high52" : 56.23,
    "low52" : 37.05
  },
  "HIL" : 
  {
    "ticker" : "HIL",
    "name" : "Hill International Inc",
    "price" : 4.41,
    "change" : 0.03,
    "high" : 4.42,
    "low" : 4.35,
    "high52" : 4.68,
    "low52" : 2.62
  },
  "HI" : 
  {
    "ticker" : "HI",
    "name" : "Hillenbrand, Inc.",
    "price" : 31.46,
    "change" : -0.04,
    "high" : 31.61,
    "low" : 31.24,
    "high52" : 33.17,
    "low52" : 24.12
  },
  "HRC" : 
  {
    "ticker" : "HRC",
    "name" : "Hill-Rom Holdings, Inc.",
    "price" : 59.52,
    "change" : 1.78,
    "high" : 59.53,
    "low" : 57.51,
    "high52" : 60.48,
    "low52" : 42.99
  },
  "HTH" : 
  {
    "ticker" : "HTH",
    "name" : "Hilltop Holdings Inc.",
    "price" : 22.76,
    "change" : 0.24,
    "high" : 22.77,
    "low" : 22.27,
    "high52" : 23.12,
    "low52" : 14.28
  },
  "HLT" : 
  {
    "ticker" : "HLT",
    "name" : "Hilton Worldwide Holdings Inc",
    "price" : 23.12,
    "change" : 0.39,
    "high" : 23.15,
    "low" : 22.5,
    "high52" : 26.27,
    "low52" : 16.16
  },
  "HNI" : 
  {
    "ticker" : "HNI",
    "name" : "HNI Corp",
    "price" : 53.88,
    "change" : 0.63,
    "high" : 54.04,
    "low" : 52.05,
    "high52" : 56.96,
    "low52" : 29.84
  },
  "HMLP" : 
  {
    "ticker" : "HMLP",
    "name" : "Hoegh LNG Partners LP",
    "price" : 18.4,
    "change" : -0.11,
    "high" : 18.76,
    "low" : 18.38,
    "high52" : 19.56,
    "low52" : 11.5
  },
  "HEP" : 
  {
    "ticker" : "HEP",
    "name" : "Holly Energy Partners, L.P.",
    "price" : 32.64,
    "change" : 0.39,
    "high" : 32.71,
    "low" : 31.56,
    "high52" : 36.99,
    "low52" : 21.44
  },
  "HFC" : 
  {
    "ticker" : "HFC",
    "name" : "HollyFrontier Corp",
    "price" : 26.14,
    "change" : 0.53,
    "high" : 26.25,
    "low" : 25.19,
    "high52" : 52.3,
    "low52" : 22.07
  },
  "HD" : 
  {
    "ticker" : "HD",
    "name" : "Home Depot Inc",
    "price" : 128.78,
    "change" : 1.04,
    "high" : 128.84,
    "low" : 126,
    "high52" : 139,
    "low52" : 109.62
  },
  "HMC" : 
  {
    "ticker" : "HMC",
    "name" : "Honda Motor Co Ltd (ADR)",
    "price" : 30.44,
    "change" : 0.35,
    "high" : 30.45,
    "low" : 30.06,
    "high52" : 33.87,
    "low52" : 24.03
  },
  "HON" : 
  {
    "ticker" : "HON",
    "name" : "Honeywell International Inc.",
    "price" : 113.71,
    "change" : 1.7,
    "high" : 113.72,
    "low" : 111,
    "high52" : 120.02,
    "low52" : 91.57
  },
  "HMN" : 
  {
    "ticker" : "HMN",
    "name" : "Horace Mann Educators Corporation",
    "price" : 35.44,
    "change" : 0.09,
    "high" : 35.53,
    "low" : 35.02,
    "high52" : 38,
    "low52" : 27.15
  },
  "HZN" : 
  {
    "ticker" : "HZN",
    "name" : "Horizon Global Corp",
    "price" : 18.32,
    "change" : 0.16,
    "high" : 18.32,
    "low" : 17.41,
    "high52" : 19.45,
    "low52" : 8.04
  },
  "HTF" : 
  {
    "ticker" : "HTF",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HRL" : 
  {
    "ticker" : "HRL",
    "name" : "Hormel Foods Corp",
    "price" : 36.5,
    "change" : 0.49,
    "high" : 36.5,
    "low" : 36,
    "high52" : 45.72,
    "low52" : 29.93
  },
  "HOS" : 
  {
    "ticker" : "HOS",
    "name" : "Hornbeck Offshore Services, Inc.",
    "price" : 5.72,
    "change" : 0.3,
    "high" : 5.73,
    "low" : 5.16,
    "high52" : 17.81,
    "low52" : 4.92
  },
  "HST" : 
  {
    "ticker" : "HST",
    "name" : "Host Hotels and Resorts Inc",
    "price" : 16.33,
    "change" : 0.13,
    "high" : 16.36,
    "low" : 16.07,
    "high52" : 18.56,
    "low52" : 12.17
  },
  "HLI" : 
  {
    "ticker" : "HLI",
    "name" : "Houlihan Lokey Inc",
    "price" : 24.73,
    "change" : 0.37,
    "high" : 25.05,
    "low" : 23.93,
    "high52" : 26.75,
    "low52" : 20.7
  },
  "HOV" : 
  {
    "ticker" : "HOV",
    "name" : "Hovnanian Enterprises, Inc.",
    "price" : 1.7,
    "change" : -0.03,
    "high" : 1.72,
    "low" : 1.63,
    "high52" : 2.42,
    "low52" : 1.19
  },
  "HHC" : 
  {
    "ticker" : "HHC",
    "name" : "Howard Hughes Corp",
    "price" : 116.38,
    "change" : 0.38,
    "high" : 116.86,
    "low" : 114.76,
    "high52" : 130.87,
    "low52" : 79.33
  },
  "HPQ" : 
  {
    "ticker" : "HPQ",
    "name" : "HP Inc",
    "price" : 14.53,
    "change" : 0.59,
    "high" : 14.56,
    "low" : 13.78,
    "high52" : 14.82,
    "low52" : 8.91
  },
  "HRG" : 
  {
    "ticker" : "HRG",
    "name" : "HRG Group Inc",
    "price" : 15.45,
    "change" : 0.39,
    "high" : 15.47,
    "low" : 14.95,
    "high52" : 16.39,
    "low52" : 10.28
  },
  "HSBC" : 
  {
    "ticker" : "HSBC",
    "name" : "HSBC Holdings plc (ADR)",
    "price" : 38.02,
    "change" : -0.16,
    "high" : 38.03,
    "low" : 37.35,
    "high52" : 40.96,
    "low52" : 28.62
  },
  "HSBC^A" : 
  {
    "ticker" : "HSBC^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HSEA" : 
  {
    "ticker" : "HSEA",
    "name" : "HSBC Holdings, plc. Perpetual Sub Cap Secs",
    "price" : 27.58,
    "change" : 0.01,
    "high" : 27.59,
    "low" : 27.4,
    "high52" : 27.93,
    "low52" : 25.27
  },
  "HSEB" : 
  {
    "ticker" : "HSEB",
    "name" : "HSBC Holdings plc PERP SUB CAP SECS EXCH PREF SHS SER 2 (United Kingdom)",
    "price" : 26.4,
    "change" : 0.11,
    "high" : 26.4,
    "low" : 26.24,
    "high52" : 26.95,
    "low52" : 25.05
  },
  "HNP" : 
  {
    "ticker" : "HNP",
    "name" : "Huaneng Power International Inc (ADR)",
    "price" : 26.03,
    "change" : -0.12,
    "high" : 26.08,
    "low" : 25.6,
    "high52" : 50.36,
    "low52" : 22.84
  },
  "HUBB" : 
  {
    "ticker" : "HUBB",
    "name" : "Hubbell Incorporated",
    "price" : 105.1,
    "change" : 1.36,
    "high" : 105.1,
    "low" : 102.65,
    "high52" : 111.23,
    "low52" : 83.16
  },
  "HUBS" : 
  {
    "ticker" : "HUBS",
    "name" : "HubSpot Inc",
    "price" : 54.9,
    "change" : 1.15,
    "high" : 55.06,
    "low" : 53.14,
    "high52" : 60.11,
    "low52" : 27
  },
  "HBM" : 
  {
    "ticker" : "HBM",
    "name" : "HudBay Minerals Inc",
    "price" : 3.98,
    "change" : 0.03,
    "high" : 3.98,
    "low" : 3.78,
    "high52" : 6.02,
    "low52" : 1.56
  },
  "HBM.WS" : 
  {
    "ticker" : "HBM.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HPP" : 
  {
    "ticker" : "HPP",
    "name" : "Hudson Pacific Properties Inc",
    "price" : 33,
    "change" : 0.75,
    "high" : 33,
    "low" : 32.03,
    "high52" : 34.38,
    "low52" : 22.77
  },
  "HGT" : 
  {
    "ticker" : "HGT",
    "name" : "Hugoton Royalty Trust",
    "price" : 2.09,
    "change" : 0.1,
    "high" : 2.09,
    "low" : 1.97,
    "high52" : 3.58,
    "low52" : 0.98
  },
  "HUM" : 
  {
    "ticker" : "HUM",
    "name" : "Humana Inc",
    "price" : 176.57,
    "change" : 0.07,
    "high" : 176.9,
    "low" : 175.54,
    "high52" : 191.65,
    "low52" : 150
  },
  "HII" : 
  {
    "ticker" : "HII",
    "name" : "Huntington Ingalls Industries Inc",
    "price" : 164.38,
    "change" : 1.46,
    "high" : 164.38,
    "low" : 160.24,
    "high52" : 177.1,
    "low52" : 103.43
  },
  "HUN" : 
  {
    "ticker" : "HUN",
    "name" : "Huntsman Corporation",
    "price" : 15.64,
    "change" : 0.2,
    "high" : 15.71,
    "low" : 15.15,
    "high52" : 18.12,
    "low52" : 7.45
  },
  "H" : 
  {
    "ticker" : "H",
    "name" : "Hyatt Hotels Corporation",
    "price" : 51.56,
    "change" : 1.12,
    "high" : 51.59,
    "low" : 49.63,
    "high52" : 54.82,
    "low52" : 34.06
  },
  "HY" : 
  {
    "ticker" : "HY",
    "name" : "Hyster-Yale Materials Handling Inc",
    "price" : 50.81,
    "change" : 0.02,
    "high" : 51.08,
    "low" : 50.04,
    "high52" : 70.19,
    "low52" : 44.41
  },
  "IAG" : 
  {
    "ticker" : "IAG",
    "name" : "IAMGOLD Corp (USA)",
    "price" : 4.39,
    "change" : 0.48,
    "high" : 4.39,
    "low" : 3.83,
    "high52" : 5.87,
    "low52" : 1.15
  },
  "IBN" : 
  {
    "ticker" : "IBN",
    "name" : "ICICI Bank Ltd (ADR)",
    "price" : 8.02,
    "change" : -0.1,
    "high" : 8.03,
    "low" : 7.78,
    "high52" : 9.27,
    "low52" : 5.15
  },
  "IDA" : 
  {
    "ticker" : "IDA",
    "name" : "IDACORP Inc",
    "price" : 76.4,
    "change" : 0.91,
    "high" : 76.51,
    "low" : 75.26,
    "high52" : 83.4,
    "low52" : 57.69
  },
  "IEX" : 
  {
    "ticker" : "IEX",
    "name" : "IDEX Corporation",
    "price" : 91.93,
    "change" : 1.17,
    "high" : 91.95,
    "low" : 90.14,
    "high52" : 95.33,
    "low52" : 67.2
  },
  "IDT" : 
  {
    "ticker" : "IDT",
    "name" : "IDT Corporation",
    "price" : 14.8,
    "change" : 0.51,
    "high" : 14.91,
    "low" : 14.22,
    "high52" : 16.29,
    "low52" : 9.12
  },
  "ITW" : 
  {
    "ticker" : "ITW",
    "name" : "Illinois Tool Works Inc.",
    "price" : 117.87,
    "change" : 2.09,
    "high" : 117.88,
    "low" : 114.91,
    "high52" : 123.5,
    "low52" : 79.15
  },
  "IMN" : 
  {
    "ticker" : "IMN",
    "name" : "Imation Corp.",
    "price" : 0.72,
    "change" : -0.03,
    "high" : 0.77,
    "low" : 0.71,
    "high52" : 2.8,
    "low52" : 0.61
  },
  "IMAX" : 
  {
    "ticker" : "IMAX",
    "name" : "IMAX Corporation (USA)",
    "price" : 29.67,
    "change" : 0.65,
    "high" : 29.76,
    "low" : 28.81,
    "high52" : 40.36,
    "low52" : 25.52
  },
  "IMPV" : 
  {
    "ticker" : "IMPV",
    "name" : "Imperva Inc",
    "price" : 45.32,
    "change" : 0.07,
    "high" : 45.53,
    "low" : 44.46,
    "high52" : 77.99,
    "low52" : 31.11
  },
  "IMPR" : 
  {
    "ticker" : "IMPR",
    "name" : "Imprivata Inc",
    "price" : 19.24,
    "change" : 0.02,
    "high" : 19.24,
    "low" : 19.22,
    "high52" : 20.32,
    "low52" : 9
  },
  "IMS" : 
  {
    "ticker" : "IMS",
    "name" : "IMS Health Holdings Inc",
    "price" : 29.81,
    "change" : 0.05,
    "high" : 29.81,
    "low" : 29.29,
    "high52" : 32.1,
    "low52" : 22.36
  },
  "ICD" : 
  {
    "ticker" : "ICD",
    "name" : "Independence Contract Drilling Inc",
    "price" : 5,
    "change" : 0.03,
    "high" : 5.06,
    "low" : 4.91,
    "high52" : 7.93,
    "low52" : 3.34
  },
  "IHC" : 
  {
    "ticker" : "IHC",
    "name" : "Independence Holding Company",
    "price" : 17.16,
    "change" : -0.11,
    "high" : 17.29,
    "low" : 17.15,
    "high52" : 19.15,
    "low52" : 12.01
  },
  "IFN" : 
  {
    "ticker" : "IFN",
    "name" : "The India Fund, Inc.",
    "price" : 25.51,
    "change" : 0.16,
    "high" : 25.52,
    "low" : 25.12,
    "high52" : 26.29,
    "low52" : 19.5
  },
  "IBA" : 
  {
    "ticker" : "IBA",
    "name" : "Industrias Bachoco, S.A.B. de C.V. (ADR)",
    "price" : 50.12,
    "change" : -0.64,
    "high" : 50.28,
    "low" : 49.49,
    "high52" : 64.3,
    "low52" : 40.43
  },
  "BLOX" : 
  {
    "ticker" : "BLOX",
    "name" : "Infoblox Inc",
    "price" : 22.82,
    "change" : 0.05,
    "high" : 22.85,
    "low" : 22.6,
    "high52" : 23.26,
    "low52" : 13.22
  },
  "INFY" : 
  {
    "ticker" : "INFY",
    "name" : "Infosys Ltd ADR",
    "price" : 16.42,
    "change" : 0.35,
    "high" : 16.43,
    "low" : 16.08,
    "high52" : 20.47,
    "low52" : 15.64
  },
  "HIFR" : 
  {
    "ticker" : "HIFR",
    "name" : "InfraREIT Inc",
    "price" : 18.98,
    "change" : 0,
    "high" : 19.15,
    "low" : 18.56,
    "high52" : 28.68,
    "low52" : 13.61
  },
  "IND.CL" : 
  {
    "ticker" : "IND.CL",
    "name" : "ING Group, N.V. Perpetual Debt Securities",
    "price" : 24.99,
    "change" : 0,
    "high" : 25.01,
    "low" : 24.99,
    "high52" : 26.69,
    "low52" : 24.11
  },
  "ING" : 
  {
    "ticker" : "ING",
    "name" : "ING Groep NV (ADR)",
    "price" : 12.61,
    "change" : 0.06,
    "high" : 12.61,
    "low" : 12.29,
    "high52" : 15.3,
    "low52" : 9.26
  },
  "INZ" : 
  {
    "ticker" : "INZ",
    "name" : "Ing Groep NV Perpetual Debt Securities",
    "price" : 25.88,
    "change" : -0.06,
    "high" : 26.04,
    "low" : 25.84,
    "high52" : 26.68,
    "low52" : 21
  },
  "ISF" : 
  {
    "ticker" : "ISF",
    "name" : "ING Groep NV (ADR)",
    "price" : 25.55,
    "change" : -0.01,
    "high" : 25.61,
    "low" : 25.5,
    "high52" : 26.79,
    "low52" : 23
  },
  "ISG" : 
  {
    "ticker" : "ISG",
    "name" : "ING Group, N.V. Perpetual Dent Secs 6.125%",
    "price" : 25.74,
    "change" : -0.01,
    "high" : 25.82,
    "low" : 25.7,
    "high52" : 26.28,
    "low52" : 22.43
  },
  "ISP" : 
  {
    "ticker" : "ISP",
    "name" : "ING Groep NV 6.20% Perpetual Debt Securities (Netherlands)",
    "price" : 25.8,
    "change" : 0.03,
    "high" : 25.85,
    "low" : 25.75,
    "high52" : 26.52,
    "low52" : 22.27
  },
  "IR" : 
  {
    "ticker" : "IR",
    "name" : "Ingersoll-Rand PLC",
    "price" : 65.17,
    "change" : 2.07,
    "high" : 65.17,
    "low" : 62.4,
    "high52" : 68.97,
    "low52" : 47.08
  },
  "NGVT" : 
  {
    "ticker" : "NGVT",
    "name" : "Ingevity Corp",
    "price" : 43.02,
    "change" : -0.34,
    "high" : 43.74,
    "low" : 42.81,
    "high52" : 46.57,
    "low52" : 23
  },
  "IM" : 
  {
    "ticker" : "IM",
    "name" : "Ingram Micro Inc.",
    "price" : 35.05,
    "change" : -0.03,
    "high" : 35.19,
    "low" : 34.92,
    "high52" : 36.66,
    "low52" : 25.76
  },
  "INGR" : 
  {
    "ticker" : "INGR",
    "name" : "Ingredion Inc",
    "price" : 135.99,
    "change" : -0.14,
    "high" : 135.99,
    "low" : 134.11,
    "high52" : 140,
    "low52" : 82.63
  },
  "IPHI" : 
  {
    "ticker" : "IPHI",
    "name" : "Inphi Corporation",
    "price" : 40.01,
    "change" : 1.42,
    "high" : 40.06,
    "low" : 37.9,
    "high52" : 44.54,
    "low52" : 22.07
  },
  "NSP" : 
  {
    "ticker" : "NSP",
    "name" : "Insperity Inc",
    "price" : 67.37,
    "change" : 0.93,
    "high" : 67.87,
    "low" : 66.08,
    "high52" : 82.18,
    "low52" : 41.77
  },
  "IBP" : 
  {
    "ticker" : "IBP",
    "name" : "Installed Building Products Inc",
    "price" : 35.35,
    "change" : 0.85,
    "high" : 35.46,
    "low" : 34.47,
    "high52" : 38.97,
    "low52" : 17.6
  },
  "INST" : 
  {
    "ticker" : "INST",
    "name" : "Instructure Inc",
    "price" : 23.97,
    "change" : 0.23,
    "high" : 24.03,
    "low" : 23.57,
    "high52" : 26,
    "low52" : 13.21
  },
  "ITGR" : 
  {
    "ticker" : "ITGR",
    "name" : "Integer Holdings Corporation",
    "price" : 24,
    "change" : 0.53,
    "high" : 24.1,
    "low" : 22.99,
    "high52" : 57.97,
    "low52" : 21.81
  },
  "I" : 
  {
    "ticker" : "I",
    "name" : "Intelsat SA",
    "price" : 2.79,
    "change" : 0.14,
    "high" : 2.81,
    "low" : 2.63,
    "high52" : 9.92,
    "low52" : 1.44
  },
  "ICE" : 
  {
    "ticker" : "ICE",
    "name" : "Intercontinental Exchange Inc",
    "price" : 284.49,
    "change" : 2.24,
    "high" : 284.49,
    "low" : 278.8,
    "high52" : 287.02,
    "low52" : 223.49
  },
  "IHG" : 
  {
    "ticker" : "IHG",
    "name" : "InterContinental Hotels Group PLC (ADR)",
    "price" : 42.66,
    "change" : 0.63,
    "high" : 42.7,
    "low" : 41.99,
    "high52" : 50.56,
    "low52" : 34.63
  },
  "IFF" : 
  {
    "ticker" : "IFF",
    "name" : "International Flavors & Fragrances Inc",
    "price" : 135.09,
    "change" : 0.34,
    "high" : 135.16,
    "low" : 133.58,
    "high52" : 139.81,
    "low52" : 97.24
  },
  "IBM" : 
  {
    "ticker" : "IBM",
    "name" : "International Business Machines Corp.",
    "price" : 158.13,
    "change" : 2.44,
    "high" : 158.26,
    "low" : 154.84,
    "high52" : 164.95,
    "low52" : 116.9
  },
  "IGT" : 
  {
    "ticker" : "IGT",
    "name" : "International Game Technology Ordinary Shares",
    "price" : 23.67,
    "change" : 0.61,
    "high" : 23.71,
    "low" : 22.5,
    "high52" : 24.22,
    "low52" : 12.48
  },
  "IP" : 
  {
    "ticker" : "IP",
    "name" : "International Paper Co",
    "price" : 48.38,
    "change" : 0.67,
    "high" : 48.44,
    "low" : 47.17,
    "high52" : 49.7,
    "low52" : 32.5
  },
  "IOC" : 
  {
    "ticker" : "IOC",
    "name" : "InterOil Corporation (USA)",
    "price" : 49.32,
    "change" : -0.04,
    "high" : 49.46,
    "low" : 49.04,
    "high52" : 50.12,
    "low52" : 21.18
  },
  "IPG" : 
  {
    "ticker" : "IPG",
    "name" : "Interpublic Group of Companies Inc",
    "price" : 22.95,
    "change" : 0.57,
    "high" : 22.99,
    "low" : 22.13,
    "high52" : 24.82,
    "low52" : 18.54
  },
  "IPL^D" : 
  {
    "ticker" : "IPL^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "INXN" : 
  {
    "ticker" : "INXN",
    "name" : "InterXion Holding NV",
    "price" : 36.78,
    "change" : 0.18,
    "high" : 36.78,
    "low" : 36.12,
    "high52" : 38.72,
    "low52" : 26.14
  },
  "IL" : 
  {
    "ticker" : "IL",
    "name" : "Intralinks Holdings Inc",
    "price" : 9.7,
    "change" : 0.27,
    "high" : 9.71,
    "low" : 9.18,
    "high52" : 10.44,
    "low52" : 6.22
  },
  "SNOW" : 
  {
    "ticker" : "SNOW",
    "name" : "Intrawest Resorts Holdings Inc",
    "price" : 16.55,
    "change" : 1.13,
    "high" : 16.9,
    "low" : 15.19,
    "high52" : 17.57,
    "low52" : 6.95
  },
  "IPI" : 
  {
    "ticker" : "IPI",
    "name" : "Intrepid Potash, Inc.",
    "price" : 1.35,
    "change" : 0.02,
    "high" : 1.37,
    "low" : 1.32,
    "high52" : 7.49,
    "low52" : 0.65
  },
  "XON" : 
  {
    "ticker" : "XON",
    "name" : "Intrexon Corp",
    "price" : 26.35,
    "change" : 0.95,
    "high" : 26.37,
    "low" : 25.04,
    "high52" : 53.39,
    "low52" : 18.52
  },
  "IVC" : 
  {
    "ticker" : "IVC",
    "name" : "Invacare Corporation",
    "price" : 11.86,
    "change" : -0.09,
    "high" : 11.98,
    "low" : 11.71,
    "high52" : 20.41,
    "low52" : 9.89
  },
  "INVN" : 
  {
    "ticker" : "INVN",
    "name" : "InvenSense Inc",
    "price" : 7.19,
    "change" : 0.07,
    "high" : 7.2,
    "low" : 7,
    "high52" : 12.77,
    "low52" : 5.42
  },
  "VBF" : 
  {
    "ticker" : "VBF",
    "name" : "Invesco Bond Fund",
    "price" : 19.22,
    "change" : -0.09,
    "high" : 19.25,
    "low" : 19.18,
    "high52" : 19.54,
    "low52" : 17.45
  },
  "VCV" : 
  {
    "ticker" : "VCV",
    "name" : "Invesco California Value Municpl Incm Tr",
    "price" : 13.81,
    "change" : -0.08,
    "high" : 13.87,
    "low" : 13.66,
    "high52" : 14.83,
    "low52" : 12.32
  },
  "VTA" : 
  {
    "ticker" : "VTA",
    "name" : "Invesco Dynamic Credit Opportunities Fd",
    "price" : 11.51,
    "change" : -0.1,
    "high" : 11.57,
    "low" : 11.45,
    "high52" : 11.82,
    "low52" : 9.62
  },
  "VLT" : 
  {
    "ticker" : "VLT",
    "name" : "Invesco High Income Trust II",
    "price" : 14.31,
    "change" : -0.11,
    "high" : 14.44,
    "low" : 14.19,
    "high52" : 14.87,
    "low52" : 11.72
  },
  "IVR" : 
  {
    "ticker" : "IVR",
    "name" : "Invesco Mortgage Capital Inc",
    "price" : 15.71,
    "change" : 0.26,
    "high" : 15.74,
    "low" : 15.19,
    "high52" : 16.28,
    "low52" : 9.74
  },
  "IVR^B" : 
  {
    "ticker" : "IVR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "IVR^A" : 
  {
    "ticker" : "IVR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OIA" : 
  {
    "ticker" : "OIA",
    "name" : "Invesco Municipal Income Opp Trust",
    "price" : 8.06,
    "change" : 0.09,
    "high" : 8.06,
    "low" : 7.93,
    "high52" : 8.27,
    "low52" : 6.61
  },
  "VMO" : 
  {
    "ticker" : "VMO",
    "name" : "Invesco Municipal Opportunity Trust",
    "price" : 14.21,
    "change" : -0.16,
    "high" : 14.32,
    "low" : 14.1,
    "high52" : 15.13,
    "low52" : 12.23
  },
  "VKQ" : 
  {
    "ticker" : "VKQ",
    "name" : "Invesco Municipal Trust",
    "price" : 13.45,
    "change" : -0.26,
    "high" : 13.66,
    "low" : 13.41,
    "high52" : 14.34,
    "low52" : 11.9
  },
  "VPV" : 
  {
    "ticker" : "VPV",
    "name" : "Invesco Pennsylvania Value Mncpl Incm Tr",
    "price" : 13.46,
    "change" : -0.1,
    "high" : 13.62,
    "low" : 13.46,
    "high52" : 14.69,
    "low52" : 11.98
  },
  "IVZ" : 
  {
    "ticker" : "IVZ",
    "name" : "Invesco Ltd.",
    "price" : 31.64,
    "change" : 0.86,
    "high" : 31.64,
    "low" : 30.07,
    "high52" : 35,
    "low52" : 23.01
  },
  "IQI" : 
  {
    "ticker" : "IQI",
    "name" : "Invesco Quality Municipal Income Trust",
    "price" : 13.66,
    "change" : -0.05,
    "high" : 13.77,
    "low" : 13.63,
    "high52" : 14.12,
    "low52" : 11.79
  },
  "VVR" : 
  {
    "ticker" : "VVR",
    "name" : "Invesco Senior Income Trust",
    "price" : 4.28,
    "change" : -0.04,
    "high" : 4.3,
    "low" : 4.25,
    "high52" : 4.42,
    "low52" : 3.65
  },
  "VTN" : 
  {
    "ticker" : "VTN",
    "name" : "Invesco Van Kmpn Trst for Inv Gr NY Mcps",
    "price" : 15.4,
    "change" : -0.11,
    "high" : 15.53,
    "low" : 15.29,
    "high52" : 16.68,
    "low52" : 13.4
  },
  "VGM" : 
  {
    "ticker" : "VGM",
    "name" : "Invesco Trust for Invest Grad Municipals",
    "price" : 13.97,
    "change" : -0.13,
    "high" : 14.05,
    "low" : 13.95,
    "high52" : 14.99,
    "low52" : 12.63
  },
  "IIM" : 
  {
    "ticker" : "IIM",
    "name" : "Invesco Value Municipal Income Trust",
    "price" : 16.56,
    "change" : -0.15,
    "high" : 16.69,
    "low" : 16.48,
    "high52" : 17.92,
    "low52" : 15.08
  },
  "ITG" : 
  {
    "ticker" : "ITG",
    "name" : "Investment Technology Group",
    "price" : 15.81,
    "change" : 0.11,
    "high" : 15.81,
    "low" : 15.42,
    "high52" : 22.92,
    "low52" : 12.63
  },
  "IRET" : 
  {
    "ticker" : "IRET",
    "name" : "Investors Real Estate Trust",
    "price" : 6.06,
    "change" : 0.01,
    "high" : 6.08,
    "low" : 5.85,
    "high52" : 8.39,
    "low52" : 5.85
  },
  "IRET^" : 
  {
    "ticker" : "IRET^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "IRET^B" : 
  {
    "ticker" : "IRET^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NVTA" : 
  {
    "ticker" : "NVTA",
    "name" : "InVitae Corp",
    "price" : 7.83,
    "change" : 0.06,
    "high" : 8.14,
    "low" : 7.72,
    "high52" : 11.85,
    "low52" : 5.66
  },
  "IO" : 
  {
    "ticker" : "IO",
    "name" : "Ion Geophysical Corp",
    "price" : 6.09,
    "change" : -0.01,
    "high" : 6.23,
    "low" : 5.95,
    "high52" : 12.15,
    "low52" : 2.55
  },
  "IRM" : 
  {
    "ticker" : "IRM",
    "name" : "Iron Mountain Inc",
    "price" : 36.92,
    "change" : 0.51,
    "high" : 36.94,
    "low" : 36.25,
    "high52" : 41.5,
    "low52" : 23.64
  },
  "IRS" : 
  {
    "ticker" : "IRS",
    "name" : "Irsa Inversiones y Rprsntcins SA (ADR)",
    "price" : 18.22,
    "change" : -0.18,
    "high" : 18.99,
    "low" : 18,
    "high52" : 19.49,
    "low52" : 8.09
  },
  "ICL" : 
  {
    "ticker" : "ICL",
    "name" : "Israel Chemicals Ltd.",
    "price" : 4.07,
    "change" : 0.02,
    "high" : 4.07,
    "low" : 4.01,
    "high52" : 6.1,
    "low52" : 3.68
  },
  "STAR" : 
  {
    "ticker" : "STAR",
    "name" : "istar Inc",
    "price" : 10.52,
    "change" : 0.08,
    "high" : 10.52,
    "low" : 10.29,
    "high52" : 13.85,
    "low52" : 7.59
  },
  "STAR^D" : 
  {
    "ticker" : "STAR^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STAR^E" : 
  {
    "ticker" : "STAR^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STAR^F" : 
  {
    "ticker" : "STAR^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STAR^G" : 
  {
    "ticker" : "STAR^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STAR^I" : 
  {
    "ticker" : "STAR^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ITCB" : 
  {
    "ticker" : "ITCB",
    "name" : "Itau Corpbanca (ADR)",
    "price" : 13.19,
    "change" : 0.24,
    "high" : 13.19,
    "low" : 12.64,
    "high52" : 14.43,
    "low52" : 10.58
  },
  "ITUB" : 
  {
    "ticker" : "ITUB",
    "name" : "Itau Unibanco Holding SA (ADR)",
    "price" : 10.98,
    "change" : 0.29,
    "high" : 10.98,
    "low" : 10.51,
    "high52" : 11.58,
    "low52" : 5.48
  },
  "ITC" : 
  {
    "ticker" : "ITC",
    "name" : "ITC Holdings Corp.",
    "price" : 45.76,
    "change" : 0.27,
    "high" : 45.79,
    "low" : 45.35,
    "high52" : 47.46,
    "low52" : 30.33
  },
  "ITT" : 
  {
    "ticker" : "ITT",
    "name" : "ITT Inc.",
    "price" : 35.45,
    "change" : 0.84,
    "high" : 35.45,
    "low" : 34.12,
    "high52" : 40.52,
    "low52" : 29.15
  },
  "IVH" : 
  {
    "ticker" : "IVH",
    "name" : "Ivy High Income Opportunities Fund",
    "price" : 14.28,
    "change" : 0.01,
    "high" : 14.38,
    "low" : 14.15,
    "high52" : 14.72,
    "low52" : 10.67
  },
  "JPM" : 
  {
    "ticker" : "JPM",
    "name" : "JPMorgan Chase & Co.",
    "price" : 67.07,
    "change" : 0.42,
    "high" : 67.09,
    "low" : 65.76,
    "high52" : 69.03,
    "low52" : 52.5
  },
  "JPM.WS" : 
  {
    "ticker" : "JPM.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^A" : 
  {
    "ticker" : "JPM^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^B" : 
  {
    "ticker" : "JPM^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^D" : 
  {
    "ticker" : "JPM^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^E" : 
  {
    "ticker" : "JPM^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^F" : 
  {
    "ticker" : "JPM^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^G" : 
  {
    "ticker" : "JPM^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JPM^H" : 
  {
    "ticker" : "JPM^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JAX" : 
  {
    "ticker" : "JAX",
    "name" : "J Alexanders Holdings Inc",
    "price" : 10.08,
    "change" : 0.1,
    "high" : 10.12,
    "low" : 9.9,
    "high52" : 12.1,
    "low52" : 8.52
  },
  "JCP" : 
  {
    "ticker" : "JCP",
    "name" : "J C Penney Company Inc",
    "price" : 9.91,
    "change" : 0.01,
    "high" : 10.07,
    "low" : 9.8,
    "high52" : 11.99,
    "low52" : 6
  },
  "SJM" : 
  {
    "ticker" : "SJM",
    "name" : "J M Smucker Co",
    "price" : 137.89,
    "change" : 1.96,
    "high" : 137.95,
    "low" : 136.15,
    "high52" : 157.31,
    "low52" : 106.87
  },
  "JBL" : 
  {
    "ticker" : "JBL",
    "name" : "Jabil Circuit, Inc.",
    "price" : 21.02,
    "change" : 0.33,
    "high" : 21.02,
    "low" : 20.49,
    "high52" : 26,
    "low52" : 16.78
  },
  "JEC" : 
  {
    "ticker" : "JEC",
    "name" : "Jacobs Engineering Group Inc",
    "price" : 50.87,
    "change" : 0.72,
    "high" : 50.92,
    "low" : 49.7,
    "high52" : 55.89,
    "low52" : 34.76
  },
  "JHX" : 
  {
    "ticker" : "JHX",
    "name" : "James Hardie Industries plc (ADR)",
    "price" : 15.94,
    "change" : 0.26,
    "high" : 15.94,
    "low" : 15.66,
    "high52" : 17.3,
    "low52" : 10.19
  },
  "JNS" : 
  {
    "ticker" : "JNS",
    "name" : "Janus Capital Group Inc",
    "price" : 14.3,
    "change" : 0.25,
    "high" : 14.31,
    "low" : 13.85,
    "high52" : 16.06,
    "low52" : 11.07
  },
  "JOF" : 
  {
    "ticker" : "JOF",
    "name" : "Japan Smaller Capitalizaion Fund Inc.",
    "price" : 10.17,
    "change" : 0.04,
    "high" : 10.18,
    "low" : 10.08,
    "high52" : 10.97,
    "low52" : 8.34
  },
  "JCAP" : 
  {
    "ticker" : "JCAP",
    "name" : "Jernigan Capital Inc",
    "price" : 17.16,
    "change" : -0.01,
    "high" : 17.25,
    "low" : 16.9,
    "high52" : 19.04,
    "low52" : 10.1
  },
  "JKS" : 
  {
    "ticker" : "JKS",
    "name" : "JinkoSolar Holding Co., Ltd.",
    "price" : 17.77,
    "change" : -0.16,
    "high" : 17.79,
    "low" : 17.31,
    "high52" : 29.5,
    "low52" : 16.95
  },
  "JMP" : 
  {
    "ticker" : "JMP",
    "name" : "JMP Group Inc.",
    "price" : 5.61,
    "change" : 0.05,
    "high" : 5.61,
    "low" : 5.47,
    "high52" : 6.79,
    "low52" : 4.95
  },
  "JMPB" : 
  {
    "ticker" : "JMPB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JMPC" : 
  {
    "ticker" : "JMPC",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "JBT" : 
  {
    "ticker" : "JBT",
    "name" : "John Bean Technologies Corp",
    "price" : 66.93,
    "change" : 0.18,
    "high" : 67.22,
    "low" : 66.38,
    "high52" : 71,
    "low52" : 36.28
  },
  "BTO" : 
  {
    "ticker" : "BTO",
    "name" : "John Hancock Financial Opprts Fund",
    "price" : 27.6,
    "change" : 0.15,
    "high" : 27.63,
    "low" : 27.35,
    "high52" : 29.39,
    "low52" : 19.51
  },
  "HEQ" : 
  {
    "ticker" : "HEQ",
    "name" : "John Hancock Hedged Equity and Income",
    "price" : 15.65,
    "change" : 0.1,
    "high" : 15.72,
    "low" : 15.14,
    "high52" : 16.67,
    "low52" : 12.56
  },
  "JHS" : 
  {
    "ticker" : "JHS",
    "name" : "John Hancock Income Securities Trust",
    "price" : 14.53,
    "change" : -0.06,
    "high" : 14.66,
    "low" : 14.51,
    "high52" : 14.95,
    "low52" : 12.99
  },
  "JHI" : 
  {
    "ticker" : "JHI",
    "name" : "John Hancock Investors Trust",
    "price" : 16.62,
    "change" : -0.22,
    "high" : 16.9,
    "low" : 16.26,
    "high52" : 17.84,
    "low52" : 13.2
  },
  "HPF" : 
  {
    "ticker" : "HPF",
    "name" : "John Hancock Pref. Income Fund II",
    "price" : 22.67,
    "change" : -0.03,
    "high" : 22.72,
    "low" : 22.52,
    "high52" : 23.24,
    "low52" : 18.4
  },
  "HPI" : 
  {
    "ticker" : "HPI",
    "name" : "John Hancock Preferred Income Fund",
    "price" : 22.32,
    "change" : -0.11,
    "high" : 22.43,
    "low" : 22.23,
    "high52" : 23.32,
    "low52" : 18.72
  },
  "HPS" : 
  {
    "ticker" : "HPS",
    "name" : "John Hancock Preferred Income Fund III",
    "price" : 19.68,
    "change" : -0.13,
    "high" : 19.83,
    "low" : 19.34,
    "high52" : 20.26,
    "low52" : 16.1
  },
  "PDT" : 
  {
    "ticker" : "PDT",
    "name" : "John Hancock Patriot Premium Div Fund II",
    "price" : 16.48,
    "change" : -0.14,
    "high" : 16.68,
    "low" : 16.38,
    "high52" : 17.59,
    "low52" : 12.45
  },
  "HTD" : 
  {
    "ticker" : "HTD",
    "name" : "John Hancock Tax-Advantage Dvd Incom Fd.",
    "price" : 23.93,
    "change" : -0.07,
    "high" : 24.08,
    "low" : 23.7,
    "high52" : 25.48,
    "low52" : 18.57
  },
  "HTY" : 
  {
    "ticker" : "HTY",
    "name" : "John Hancock Tax-Advntgd Glbl SH Yld Fd",
    "price" : 10.7,
    "change" : -0.05,
    "high" : 10.73,
    "low" : 10.46,
    "high52" : 11.37,
    "low52" : 8.93
  },
  "JW.A" : 
  {
    "ticker" : "JW.A",
    "name" : "John Wiley & Sons Inc",
    "price" : 49.99,
    "change" : -0.2,
    "high" : 50.31,
    "low" : 49.59,
    "high52" : 58.86,
    "low52" : 39.88
  },
  "JW.B" : 
  {
    "ticker" : "JW.B",
    "name" : "John Wiley & Sons Inc",
    "price" : 50.73,
    "change" : -0.37,
    "high" : 50.96,
    "low" : 50.37,
    "high52" : 58.99,
    "low52" : 40.18
  },
  "JNJ" : 
  {
    "ticker" : "JNJ",
    "name" : "Johnson & Johnson",
    "price" : 119.06,
    "change" : 0.83,
    "high" : 119.06,
    "low" : 117.38,
    "high52" : 126.07,
    "low52" : 89.9
  },
  "JCI" : 
  {
    "ticker" : "JCI",
    "name" : "Johnson Controls Inc",
    "price" : 46.08,
    "change" : 0.38,
    "high" : 46.12,
    "low" : 44.63,
    "high52" : 48.97,
    "low52" : 30.3
  },
  "JONE" : 
  {
    "ticker" : "JONE",
    "name" : "Jones Energy Inc",
    "price" : 3.19,
    "change" : -0.05,
    "high" : 3.2,
    "low" : 3.1,
    "high52" : 6.05,
    "low52" : 1.15
  },
  "JLL" : 
  {
    "ticker" : "JLL",
    "name" : "Jones Lang LaSalle Inc",
    "price" : 113.99,
    "change" : 1.86,
    "high" : 114.38,
    "low" : 109.01,
    "high52" : 171.63,
    "low52" : 90.07
  },
  "JOY" : 
  {
    "ticker" : "JOY",
    "name" : "Joy Global Inc.",
    "price" : 27.48,
    "change" : 0.03,
    "high" : 27.5,
    "low" : 27.38,
    "high52" : 28.55,
    "low52" : 8.35
  },
  "JPEP" : 
  {
    "ticker" : "JPEP",
    "name" : "JP Energy Partners LP",
    "price" : 7.91,
    "change" : -0.02,
    "high" : 7.91,
    "low" : 7.68,
    "high52" : 10.08,
    "low52" : 1.89
  },
  "JFC" : 
  {
    "ticker" : "JFC",
    "name" : "JPMorgan China Region Fund Inc",
    "price" : 17.59,
    "change" : 0.09,
    "high" : 17.76,
    "low" : 17.28,
    "high52" : 17.91,
    "low52" : 11.82
  },
  "JMEI" : 
  {
    "ticker" : "JMEI",
    "name" : "Jumei International Holding Ltd(ADR)",
    "price" : 5.35,
    "change" : 0.18,
    "high" : 5.36,
    "low" : 4.89,
    "high52" : 11.89,
    "low52" : 3.8
  },
  "JNPR" : 
  {
    "ticker" : "JNPR",
    "name" : "Juniper Networks, Inc.",
    "price" : 23.36,
    "change" : 0.2,
    "high" : 23.36,
    "low" : 22.7,
    "high52" : 32.39,
    "low52" : 21.17
  },
  "JP" : 
  {
    "ticker" : "JP",
    "name" : "Jupai Holdings Ltd (ADR)",
    "price" : 8.06,
    "change" : 0.14,
    "high" : 8.2,
    "low" : 7.99,
    "high52" : 10.47,
    "low52" : 7.49
  },
  "JE" : 
  {
    "ticker" : "JE",
    "name" : "Just Energy Group Inc",
    "price" : 5.52,
    "change" : -0.01,
    "high" : 5.53,
    "low" : 5.46,
    "high52" : 7.54,
    "low52" : 5.37
  },
  "LRN" : 
  {
    "ticker" : "LRN",
    "name" : "K12 Inc.",
    "price" : 12.92,
    "change" : 0.17,
    "high" : 12.97,
    "low" : 12.58,
    "high52" : 14.45,
    "low52" : 7.11
  },
  "KAI" : 
  {
    "ticker" : "KAI",
    "name" : "Kadant Inc.",
    "price" : 53.33,
    "change" : 0.25,
    "high" : 53.46,
    "low" : 52.07,
    "high52" : 56.57,
    "low52" : 33.38
  },
  "KDMN" : 
  {
    "ticker" : "KDMN",
    "name" : "Kadmon Holdings Inc",
    "price" : 8.34,
    "change" : -0.42,
    "high" : 8.5,
    "low" : 8.28,
    "high52" : 11.73,
    "low52" : 8.19
  },
  "KAMN" : 
  {
    "ticker" : "KAMN",
    "name" : "Kaman Corporation",
    "price" : 44.29,
    "change" : 0.13,
    "high" : 44.29,
    "low" : 43.7,
    "high52" : 45.62,
    "low52" : 35.09
  },
  "KSU" : 
  {
    "ticker" : "KSU",
    "name" : "Kansas City Southern",
    "price" : 94.64,
    "change" : 1.48,
    "high" : 94.66,
    "low" : 92.48,
    "high52" : 100.69,
    "low52" : 62.2
  },
  "KSU^" : 
  {
    "ticker" : "KSU^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KS" : 
  {
    "ticker" : "KS",
    "name" : "KapStone Paper and Packaging Corp.",
    "price" : 17.88,
    "change" : 0.25,
    "high" : 17.96,
    "low" : 17.33,
    "high52" : 24.91,
    "low52" : 8.95
  },
  "KAR" : 
  {
    "ticker" : "KAR",
    "name" : "KAR Auction Services Inc",
    "price" : 42.2,
    "change" : 0.76,
    "high" : 42.26,
    "low" : 41,
    "high52" : 43.91,
    "low52" : 31.54
  },
  "KATE" : 
  {
    "ticker" : "KATE",
    "name" : "Kate Spade & Co",
    "price" : 18.44,
    "change" : 0.35,
    "high" : 18.57,
    "low" : 17.84,
    "high52" : 26.46,
    "low52" : 15.1
  },
  "KED" : 
  {
    "ticker" : "KED",
    "name" : "Kayne Anderson Energy Development Co.",
    "price" : 18.57,
    "change" : -0.12,
    "high" : 18.59,
    "low" : 18.27,
    "high52" : 25.52,
    "low52" : 9.86
  },
  "KYE" : 
  {
    "ticker" : "KYE",
    "name" : "Kayne Anderson Energy Total Return Fund",
    "price" : 11.54,
    "change" : 0.03,
    "high" : 11.54,
    "low" : 11.35,
    "high52" : 16.16,
    "low52" : 4.62
  },
  "KMF" : 
  {
    "ticker" : "KMF",
    "name" : "Kayne Anderson Midstream Energy Fd, Inc.",
    "price" : 15.17,
    "change" : -0.01,
    "high" : 15.2,
    "low" : 15.06,
    "high52" : 24.73,
    "low52" : 6.27
  },
  "KYN" : 
  {
    "ticker" : "KYN",
    "name" : "Kayne Anderson MLP Investment Co.",
    "price" : 19.78,
    "change" : -0.17,
    "high" : 19.8,
    "low" : 19.55,
    "high52" : 28.22,
    "low52" : 10.1
  },
  "KYN^F" : 
  {
    "ticker" : "KYN^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KYN^G.CL" : 
  {
    "ticker" : "KYN^G.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KB" : 
  {
    "ticker" : "KB",
    "name" : "KB Financial Group, Inc. (ADR)",
    "price" : 35.83,
    "change" : 0.61,
    "high" : 35.83,
    "low" : 35.19,
    "high52" : 36.59,
    "low52" : 22.84
  },
  "KBH" : 
  {
    "ticker" : "KBH",
    "name" : "KB Home",
    "price" : 15.3,
    "change" : 0.44,
    "high" : 15.31,
    "low" : 14.61,
    "high52" : 16.76,
    "low52" : 9.04
  },
  "KBR" : 
  {
    "ticker" : "KBR",
    "name" : "KBR, Inc.",
    "price" : 14.6,
    "change" : -0.02,
    "high" : 14.64,
    "low" : 14.38,
    "high52" : 19.94,
    "low52" : 11.6
  },
  "KAP" : 
  {
    "ticker" : "KAP",
    "name" : "Kapuskasing Gold Corp",
    "price" : 0.08,
    "change" : 0,
    "high" : 0.08,
    "low" : 0.08,
    "high52" : 0.08,
    "low52" : 0.01
  },
  "KCG" : 
  {
    "ticker" : "KCG",
    "name" : "KCG Holdings, Inc. Class A",
    "price" : 14.55,
    "change" : 0.2,
    "high" : 14.55,
    "low" : 14.16,
    "high52" : 15.21,
    "low52" : 10.03
  },
  "K" : 
  {
    "ticker" : "K",
    "name" : "Kellogg Company",
    "price" : 79.14,
    "change" : 2.01,
    "high" : 79.2,
    "low" : 77.25,
    "high52" : 87.16,
    "low52" : 64.65
  },
  "KEM" : 
  {
    "ticker" : "KEM",
    "name" : "KEMET Corporation",
    "price" : 3.4,
    "change" : 0.06,
    "high" : 3.42,
    "low" : 3.25,
    "high52" : 3.62,
    "low52" : 1.26
  },
  "KMPA" : 
  {
    "ticker" : "KMPA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KMPR" : 
  {
    "ticker" : "KMPR",
    "name" : "Kemper Corp",
    "price" : 36.64,
    "change" : -0.11,
    "high" : 36.78,
    "low" : 36.19,
    "high52" : 41.65,
    "low52" : 23.51
  },
  "KMT" : 
  {
    "ticker" : "KMT",
    "name" : "Kennametal Inc.",
    "price" : 27.33,
    "change" : 0.71,
    "high" : 27.35,
    "low" : 26.1,
    "high52" : 29.44,
    "low52" : 15.11
  },
  "KW" : 
  {
    "ticker" : "KW",
    "name" : "Kennedy-Wilson Holdings Inc",
    "price" : 21.83,
    "change" : 0.55,
    "high" : 21.87,
    "low" : 21.21,
    "high52" : 26.44,
    "low52" : 15.73
  },
  "KWN" : 
  {
    "ticker" : "KWN",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KEN" : 
  {
    "ticker" : "KEN",
    "name" : "Kenon Holdings Ltd",
    "price" : 9.79,
    "change" : 0.17,
    "high" : 9.79,
    "low" : 9.78,
    "high52" : 15.69,
    "low52" : 7.1
  },
  "KEY" : 
  {
    "ticker" : "KEY",
    "name" : "KeyCorp",
    "price" : 12.57,
    "change" : 0.31,
    "high" : 12.57,
    "low" : 12.08,
    "high52" : 14.01,
    "low52" : 9.88
  },
  "KEY^G" : 
  {
    "ticker" : "KEY^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KEY^H" : 
  {
    "ticker" : "KEY^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KEYS" : 
  {
    "ticker" : "KEYS",
    "name" : "Keysight Technologies Inc",
    "price" : 30.07,
    "change" : 0.54,
    "high" : 30.09,
    "low" : 29.31,
    "high52" : 34.13,
    "low52" : 21.07
  },
  "KRC" : 
  {
    "ticker" : "KRC",
    "name" : "Kilroy Realty Corp",
    "price" : 71.32,
    "change" : 2.14,
    "high" : 71.35,
    "low" : 68.94,
    "high52" : 74.17,
    "low52" : 46.76
  },
  "KRC^G" : 
  {
    "ticker" : "KRC^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KRC^H" : 
  {
    "ticker" : "KRC^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KMB" : 
  {
    "ticker" : "KMB",
    "name" : "Kimberly Clark Corp",
    "price" : 123.87,
    "change" : 0.91,
    "high" : 123.91,
    "low" : 122.03,
    "high52" : 138.87,
    "low52" : 103.16
  },
  "KIM" : 
  {
    "ticker" : "KIM",
    "name" : "Kimco Realty Corp",
    "price" : 29.56,
    "change" : 0.6,
    "high" : 29.57,
    "low" : 28.91,
    "high52" : 32.24,
    "low52" : 22.37
  },
  "KIM^I" : 
  {
    "ticker" : "KIM^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KIM^J" : 
  {
    "ticker" : "KIM^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KIM^K" : 
  {
    "ticker" : "KIM^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KMI" : 
  {
    "ticker" : "KMI",
    "name" : "Kinder Morgan Inc",
    "price" : 22.58,
    "change" : 0.46,
    "high" : 22.59,
    "low" : 21.45,
    "high52" : 32.89,
    "low52" : 11.2
  },
  "KMI.WS" : 
  {
    "ticker" : "KMI.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KMI^A" : 
  {
    "ticker" : "KMI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KND" : 
  {
    "ticker" : "KND",
    "name" : "Kindred Healthcare, Inc.",
    "price" : 10.65,
    "change" : 0.12,
    "high" : 10.73,
    "low" : 10.1,
    "high52" : 19.8,
    "low52" : 7.95
  },
  "KFS" : 
  {
    "ticker" : "KFS",
    "name" : "Kingsway Financial Services Inc. (USA)",
    "price" : 5.69,
    "change" : -0.05,
    "high" : 5.71,
    "low" : 5.69,
    "high52" : 5.89,
    "low52" : 3.65
  },
  "KGC" : 
  {
    "ticker" : "KGC",
    "name" : "Kinross Gold Corporation (USA)",
    "price" : 4.31,
    "change" : 0.16,
    "high" : 4.31,
    "low" : 4.02,
    "high52" : 5.82,
    "low52" : 1.31
  },
  "KEX" : 
  {
    "ticker" : "KEX",
    "name" : "Kirby Corporation",
    "price" : 57.1,
    "change" : 0.97,
    "high" : 57.16,
    "low" : 55.5,
    "high52" : 73.25,
    "low52" : 44.63
  },
  "KRG" : 
  {
    "ticker" : "KRG",
    "name" : "Kite Realty Group Trust",
    "price" : 28.33,
    "change" : 0.37,
    "high" : 28.37,
    "low" : 27.94,
    "high52" : 30.45,
    "low52" : 22.95
  },
  "KKR" : 
  {
    "ticker" : "KKR",
    "name" : "KKR & Co. L.P.",
    "price" : 14.93,
    "change" : 0.19,
    "high" : 14.94,
    "low" : 14.42,
    "high52" : 19.72,
    "low52" : 10.89
  },
  "KKR^A" : 
  {
    "ticker" : "KKR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KKR^B" : 
  {
    "ticker" : "KKR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KFH" : 
  {
    "ticker" : "KFH",
    "name" : "KKR Financial Holdings LLC 8.375% Senior Notes due 2041",
    "price" : 25.54,
    "change" : -0.01,
    "high" : 25.57,
    "low" : 25.44,
    "high52" : 27.7,
    "low52" : 25.25
  },
  "KFI" : 
  {
    "ticker" : "KFI",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KFN^" : 
  {
    "ticker" : "KFN^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "KIO" : 
  {
    "ticker" : "KIO",
    "name" : "KKR Income Opportunities Fund",
    "price" : 15.81,
    "change" : 0.15,
    "high" : 15.84,
    "low" : 15.46,
    "high52" : 16.16,
    "low52" : 12.26
  },
  "KMG" : 
  {
    "ticker" : "KMG",
    "name" : "KMG Chemicals, Inc.",
    "price" : 27.02,
    "change" : 0.02,
    "high" : 27.1,
    "low" : 26.68,
    "high52" : 29.45,
    "low52" : 18.45
  },
  "KNX" : 
  {
    "ticker" : "KNX",
    "name" : "Knight Transportation",
    "price" : 28.59,
    "change" : 0.59,
    "high" : 28.61,
    "low" : 27.86,
    "high52" : 30.38,
    "low52" : 20.56
  },
  "KNL" : 
  {
    "ticker" : "KNL",
    "name" : "Knoll Inc",
    "price" : 25.03,
    "change" : 0,
    "high" : 25.15,
    "low" : 24.61,
    "high52" : 26.76,
    "low52" : 16.42
  },
  "KNOP" : 
  {
    "ticker" : "KNOP",
    "name" : "KNOT Offshore Partners LP",
    "price" : 19.12,
    "change" : 0.17,
    "high" : 19.77,
    "low" : 18.41,
    "high52" : 20,
    "low52" : 9.68
  },
  "KN" : 
  {
    "ticker" : "KN",
    "name" : "Knowles Corp",
    "price" : 14.22,
    "change" : 0.45,
    "high" : 14.22,
    "low" : 13.51,
    "high52" : 22.33,
    "low52" : 9.68
  },
  "KSS" : 
  {
    "ticker" : "KSS",
    "name" : "Kohl's Corporation",
    "price" : 43.61,
    "change" : 0.72,
    "high" : 43.68,
    "low" : 42.5,
    "high52" : 52.22,
    "low52" : 33.87
  },
  "PHG" : 
  {
    "ticker" : "PHG",
    "name" : "Koninklijke Philips NV (ADR)",
    "price" : 28.87,
    "change" : 0.45,
    "high" : 28.88,
    "low" : 28.31,
    "high52" : 29.64,
    "low52" : 23
  },
  "KOP" : 
  {
    "ticker" : "KOP",
    "name" : "Koppers Holdings Inc.",
    "price" : 30.77,
    "change" : 0.55,
    "high" : 30.88,
    "low" : 29.74,
    "high52" : 33.71,
    "low52" : 13.58
  },
  "KEP" : 
  {
    "ticker" : "KEP",
    "name" : "Korea Electric Power Corporation (ADR)",
    "price" : 26.75,
    "change" : 0.48,
    "high" : 26.8,
    "low" : 26.17,
    "high52" : 28.37,
    "low52" : 20.03
  },
  "KEF" : 
  {
    "ticker" : "KEF",
    "name" : "Korea Equity Fund Inc.",
    "price" : 7.92,
    "change" : -0.23,
    "high" : 7.99,
    "low" : 7.91,
    "high52" : 8.4,
    "low52" : 6.39
  },
  "KF" : 
  {
    "ticker" : "KF",
    "name" : "Korea Fund Inc.",
    "price" : 34.61,
    "change" : -0.21,
    "high" : 34.61,
    "low" : 34.05,
    "high52" : 39.49,
    "low52" : 28.65
  },
  "KFY" : 
  {
    "ticker" : "KFY",
    "name" : "Korn/Ferry International",
    "price" : 22.75,
    "change" : -0.01,
    "high" : 22.94,
    "low" : 22.28,
    "high52" : 38.93,
    "low52" : 18.57
  },
  "KOS" : 
  {
    "ticker" : "KOS",
    "name" : "Kosmos Energy Ltd",
    "price" : 6.17,
    "change" : 0.03,
    "high" : 6.18,
    "low" : 5.96,
    "high52" : 8,
    "low52" : 3.17
  },
  "KRA" : 
  {
    "ticker" : "KRA",
    "name" : "Kraton Performance Polymers Inc",
    "price" : 33.93,
    "change" : 0.13,
    "high" : 34.17,
    "low" : 33.09,
    "high52" : 37.5,
    "low52" : 13.35
  },
  "KR" : 
  {
    "ticker" : "KR",
    "name" : "Kroger Co",
    "price" : 31.07,
    "change" : -0.44,
    "high" : 31.52,
    "low" : 30.7,
    "high52" : 42.75,
    "low52" : 30.7
  },
  "KRO" : 
  {
    "ticker" : "KRO",
    "name" : "Kronos Worldwide, Inc.",
    "price" : 8.27,
    "change" : 0.19,
    "high" : 8.32,
    "low" : 7.91,
    "high52" : 9.21,
    "low52" : 3.94
  },
  "KT" : 
  {
    "ticker" : "KT",
    "name" : "KT Corp (ADR)",
    "price" : 15.33,
    "change" : 0.25,
    "high" : 15.33,
    "low" : 15.11,
    "high52" : 16.79,
    "low52" : 10.81
  },
  "KYO" : 
  {
    "ticker" : "KYO",
    "name" : "Kyocera Corp (ADR)",
    "price" : 48.56,
    "change" : -0.03,
    "high" : 48.56,
    "low" : 48.13,
    "high52" : 50.93,
    "low52" : 38.01
  },
  "LB" : 
  {
    "ticker" : "LB",
    "name" : "L Brands Inc",
    "price" : 72.98,
    "change" : 1.55,
    "high" : 72.99,
    "low" : 70.75,
    "high52" : 101.11,
    "low52" : 60
  },
  "SCX" : 
  {
    "ticker" : "SCX",
    "name" : "L S Starrett Co",
    "price" : 10.51,
    "change" : -0.21,
    "high" : 10.78,
    "low" : 10.5,
    "high52" : 13.71,
    "low52" : 8.4
  },
  "LLL" : 
  {
    "ticker" : "LLL",
    "name" : "L-3 Communications Holdings, Inc.",
    "price" : 149.09,
    "change" : 2.08,
    "high" : 149.09,
    "low" : 146.45,
    "high52" : 154.5,
    "low52" : 101.13
  },
  "LQ" : 
  {
    "ticker" : "LQ",
    "name" : "La Quinta Holdings Inc",
    "price" : 11.07,
    "change" : 0.2,
    "high" : 11.07,
    "low" : 10.69,
    "high52" : 19.22,
    "low52" : 9.42
  },
  "LH" : 
  {
    "ticker" : "LH",
    "name" : "Laboratory Corp. of America Holdings",
    "price" : 137.33,
    "change" : 2.31,
    "high" : 137.35,
    "low" : 134.34,
    "high52" : 141.32,
    "low52" : 97.79
  },
  "LADR" : 
  {
    "ticker" : "LADR",
    "name" : "Ladder Capital Corp",
    "price" : 13.19,
    "change" : 0.18,
    "high" : 13.27,
    "low" : 12.72,
    "high52" : 16.16,
    "low52" : 8.64
  },
  "LDR" : 
  {
    "ticker" : "LDR",
    "name" : "Landauer Inc",
    "price" : 44.9,
    "change" : 1.46,
    "high" : 45.08,
    "low" : 42.77,
    "high52" : 49.74,
    "low52" : 26.99
  },
  "LCI" : 
  {
    "ticker" : "LCI",
    "name" : "Lannett Company, Inc.",
    "price" : 31.37,
    "change" : 0.95,
    "high" : 31.44,
    "low" : 29.92,
    "high52" : 59.61,
    "low52" : 16.91
  },
  "LPI" : 
  {
    "ticker" : "LPI",
    "name" : "Laredo Petroleum Inc",
    "price" : 13.22,
    "change" : 0.27,
    "high" : 13.24,
    "low" : 12.57,
    "high52" : 14.19,
    "low52" : 3.9
  },
  "LVS" : 
  {
    "ticker" : "LVS",
    "name" : "Las Vegas Sands Corp.",
    "price" : 57.06,
    "change" : 1.42,
    "high" : 57.15,
    "low" : 54.84,
    "high52" : 57.15,
    "low52" : 34.88
  },
  "LHO" : 
  {
    "ticker" : "LHO",
    "name" : "LaSalle Hotel Properties",
    "price" : 25.3,
    "change" : 0.14,
    "high" : 25.44,
    "low" : 24.92,
    "high52" : 32.37,
    "low52" : 19.01
  },
  "LHO^H" : 
  {
    "ticker" : "LHO^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LHO^I" : 
  {
    "ticker" : "LHO^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LHO^J" : 
  {
    "ticker" : "LHO^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LFL" : 
  {
    "ticker" : "LFL",
    "name" : "LATAM Airlines Group SA (ADR)",
    "price" : 7.99,
    "change" : 0.05,
    "high" : 7.99,
    "low" : 7.78,
    "high52" : 9.24,
    "low52" : 4.35
  },
  "LDF" : 
  {
    "ticker" : "LDF",
    "name" : "Latin American Discovery Fund Inc.",
    "price" : 10,
    "change" : -0.16,
    "high" : 10,
    "low" : 10,
    "high52" : 10.59,
    "low52" : 6.18
  },
  "LGI" : 
  {
    "ticker" : "LGI",
    "name" : "Lazard Global Total Return & Income Fund",
    "price" : 13.91,
    "change" : 0.02,
    "high" : 13.92,
    "low" : 13.75,
    "high52" : 14.23,
    "low52" : 10.59
  },
  "LAZ" : 
  {
    "ticker" : "LAZ",
    "name" : "Lazard Ltd",
    "price" : 37.09,
    "change" : 0.29,
    "high" : 37.09,
    "low" : 35.8,
    "high52" : 49.57,
    "low52" : 26.21
  },
  "LOR" : 
  {
    "ticker" : "LOR",
    "name" : "Lazard World Dividend & Income Fund, Inc",
    "price" : 9.95,
    "change" : 0.04,
    "high" : 9.95,
    "low" : 9.68,
    "high52" : 10.21,
    "low52" : 7.31
  },
  "LZB" : 
  {
    "ticker" : "LZB",
    "name" : "La-Z-Boy Incorporated",
    "price" : 26.13,
    "change" : 0.53,
    "high" : 26.14,
    "low" : 25.53,
    "high52" : 31.22,
    "low52" : 19.56
  },
  "LEA" : 
  {
    "ticker" : "LEA",
    "name" : "Lear Corporation",
    "price" : 115.81,
    "change" : 2.76,
    "high" : 115.81,
    "low" : 111.95,
    "high52" : 127,
    "low52" : 93.54
  },
  "LEE" : 
  {
    "ticker" : "LEE",
    "name" : "Lee Enterprises, Incorporated",
    "price" : 3.25,
    "change" : 0.24,
    "high" : 3.3,
    "low" : 3.01,
    "high52" : 3.64,
    "low52" : 1.15
  },
  "BWG" : 
  {
    "ticker" : "BWG",
    "name" : "Legg Mason BW Global Income Opptys Fund",
    "price" : 13.38,
    "change" : -0.12,
    "high" : 13.48,
    "low" : 13.25,
    "high52" : 14.11,
    "low52" : 10.15
  },
  "LM" : 
  {
    "ticker" : "LM",
    "name" : "Legg Mason Inc",
    "price" : 34.9,
    "change" : 0.69,
    "high" : 34.9,
    "low" : 33.43,
    "high52" : 46.41,
    "low52" : 24.93
  },
  "LMHA" : 
  {
    "ticker" : "LMHA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LMHB" : 
  {
    "ticker" : "LMHB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LEG" : 
  {
    "ticker" : "LEG",
    "name" : "Leggett & Platt, Inc.",
    "price" : 50.14,
    "change" : 0.73,
    "high" : 50.2,
    "low" : 49.01,
    "high52" : 54.63,
    "low52" : 36.64
  },
  "CVB" : 
  {
    "ticker" : "CVB",
    "name" : "Lehman ABS Corporation 7.75% Corp Backed Tr Ctfs, Kinder Morgan Debenture-Backed series 2002-6",
    "price" : 10.86,
    "change" : 0.16,
    "high" : 10.86,
    "low" : 10.7,
    "high52" : 11,
    "low52" : 10.14
  },
  "JBK" : 
  {
    "ticker" : "JBK",
    "name" : "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I",
    "price" : 23.03,
    "change" : 0.22,
    "high" : 23.05,
    "low" : 22.76,
    "high52" : 25.46,
    "low52" : 21.01
  },
  "KCC" : 
  {
    "ticker" : "KCC",
    "name" : "Structured Products Corp. 8.20% Corporate Backed Trust Securities (CorTS)Issued by Provident Financial Trust I",
    "price" : 31.75,
    "change" : 0.09,
    "high" : 32.18,
    "low" : 31.44,
    "high52" : 33.88,
    "low52" : 27.37
  },
  "KTH" : 
  {
    "ticker" : "KTH",
    "name" : "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock",
    "price" : 34.82,
    "change" : 0.45,
    "high" : 34.82,
    "low" : 34.19,
    "high52" : 35.15,
    "low52" : 30.05
  },
  "KTN" : 
  {
    "ticker" : "KTN",
    "name" : "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)",
    "price" : 32.19,
    "change" : -0.04,
    "high" : 32.25,
    "low" : 32.07,
    "high52" : 34.99,
    "low52" : 29.6
  },
  "KTP" : 
  {
    "ticker" : "KTP",
    "name" : "Corts 7.625 Pfd",
    "price" : 20.02,
    "change" : -0.38,
    "high" : 20.54,
    "low" : 19.42,
    "high52" : 21.1,
    "low52" : 15.75
  },
  "XKE" : 
  {
    "ticker" : "XKE",
    "name" : "Lehman ABS Corporation Corporate-Backed Trust Certificates: 7.75% Toys-R-Us Debenture Backed Series 2001-31",
    "price" : 8.01,
    "change" : 0,
    "high" : 8.07,
    "low" : 8,
    "high52" : 8.67,
    "low52" : 3.67
  },
  "LDOS" : 
  {
    "ticker" : "LDOS",
    "name" : "Leidos Holdings, Inc.",
    "price" : 42.27,
    "change" : 0.78,
    "high" : 42.34,
    "low" : 41.18,
    "high52" : 59.52,
    "low52" : 37.79
  },
  "LEJU" : 
  {
    "ticker" : "LEJU",
    "name" : "Leju Holdings Ltd (ADR)",
    "price" : 4.36,
    "change" : 0.1,
    "high" : 4.42,
    "low" : 4.1,
    "high52" : 7.57,
    "low52" : 3.28
  },
  "LC" : 
  {
    "ticker" : "LC",
    "name" : "LendingClub Corp",
    "price" : 5.55,
    "change" : 0.18,
    "high" : 5.55,
    "low" : 5.31,
    "high52" : 15,
    "low52" : 3.44
  },
  "LEN" : 
  {
    "ticker" : "LEN",
    "name" : "Lennar Corporation",
    "price" : 46,
    "change" : 0.82,
    "high" : 46.03,
    "low" : 44.77,
    "high52" : 54.23,
    "low52" : 37.14
  },
  "LEN.B" : 
  {
    "ticker" : "LEN.B",
    "name" : "Lennar Corporation",
    "price" : 36.73,
    "change" : 0.81,
    "high" : 36.74,
    "low" : 35.78,
    "high52" : 45.69,
    "low52" : 30.04
  },
  "LII" : 
  {
    "ticker" : "LII",
    "name" : "Lennox International Inc.",
    "price" : 157.02,
    "change" : 1.31,
    "high" : 157.03,
    "low" : 154.69,
    "high52" : 164.02,
    "low52" : 105.65
  },
  "LUK" : 
  {
    "ticker" : "LUK",
    "name" : "Leucadia National Corp.",
    "price" : 19.3,
    "change" : 0.32,
    "high" : 19.3,
    "low" : 18.63,
    "high52" : 21.29,
    "low52" : 14.27
  },
  "LVLT" : 
  {
    "ticker" : "LVLT",
    "name" : "Level 3 Communications, Inc.",
    "price" : 49.56,
    "change" : 1.21,
    "high" : 49.58,
    "low" : 47.9,
    "high52" : 57.59,
    "low52" : 40.86
  },
  "LXP" : 
  {
    "ticker" : "LXP",
    "name" : "Lexington Realty Trust",
    "price" : 10.41,
    "change" : 0.14,
    "high" : 10.41,
    "low" : 10.13,
    "high52" : 11.02,
    "low52" : 6.52
  },
  "LXP^C" : 
  {
    "ticker" : "LXP^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LXK" : 
  {
    "ticker" : "LXK",
    "name" : "Lexmark International Inc",
    "price" : 36.55,
    "change" : 0.5,
    "high" : 36.67,
    "low" : 35.82,
    "high52" : 38.88,
    "low52" : 24.11
  },
  "LPL" : 
  {
    "ticker" : "LPL",
    "name" : "LG Display Co Ltd. (ADR)",
    "price" : 12.88,
    "change" : 0.08,
    "high" : 12.88,
    "low" : 12.44,
    "high52" : 14.36,
    "low52" : 8.43
  },
  "USA" : 
  {
    "ticker" : "USA",
    "name" : "Liberty All-Star Equity Fund",
    "price" : 5.14,
    "change" : 0.03,
    "high" : 5.14,
    "low" : 5.05,
    "high52" : 5.49,
    "low52" : 4.26
  },
  "ASG" : 
  {
    "ticker" : "ASG",
    "name" : "Liberty All-Star Growth Fund Inc.",
    "price" : 4.21,
    "change" : 0.04,
    "high" : 4.23,
    "low" : 4.15,
    "high52" : 5,
    "low52" : 3.44
  },
  "LPT" : 
  {
    "ticker" : "LPT",
    "name" : "Liberty Property Trust",
    "price" : 40.57,
    "change" : 0.7,
    "high" : 40.57,
    "low" : 39.5,
    "high52" : 42.26,
    "low52" : 26.94
  },
  "LSI" : 
  {
    "ticker" : "LSI",
    "name" : "Life Storage Inc",
    "price" : 91.49,
    "change" : 0.32,
    "high" : 91.83,
    "low" : 90.24,
    "high52" : 118.18,
    "low52" : 86.45
  },
  "LOCK" : 
  {
    "ticker" : "LOCK",
    "name" : "Lifelock Inc",
    "price" : 15.99,
    "change" : 0.38,
    "high" : 16.03,
    "low" : 15.4,
    "high52" : 17.35,
    "low52" : 8.36
  },
  "LITB" : 
  {
    "ticker" : "LITB",
    "name" : "Lightinthebox Holding Co Ltd-ADR",
    "price" : 3.09,
    "change" : 0.2,
    "high" : 3.11,
    "low" : 2.96,
    "high52" : 4.29,
    "low52" : 1.95
  },
  "LNC" : 
  {
    "ticker" : "LNC",
    "name" : "Lincoln National Corporation",
    "price" : 47.46,
    "change" : 0.49,
    "high" : 47.46,
    "low" : 45.75,
    "high52" : 57.54,
    "low52" : 30.39
  },
  "LNC.WS" : 
  {
    "ticker" : "LNC.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "LNN" : 
  {
    "ticker" : "LNN",
    "name" : "Lindsay Corporation",
    "price" : 71.04,
    "change" : 0.59,
    "high" : 71.31,
    "low" : 69.51,
    "high52" : 79.27,
    "low52" : 62.99
  },
  "LN" : 
  {
    "ticker" : "LN",
    "name" : "Line Corp (ADR)",
    "price" : 44.73,
    "change" : 1.54,
    "high" : 44.73,
    "low" : 43.4,
    "high52" : 48.1,
    "low52" : 36.01
  },
  "LNKD" : 
  {
    "ticker" : "LNKD",
    "name" : "LinkedIn Corp",
    "price" : 192.77,
    "change" : 0.03,
    "high" : 192.8,
    "low" : 192.49,
    "high52" : 258.39,
    "low52" : 98.25
  },
  "LGF" : 
  {
    "ticker" : "LGF",
    "name" : "Lions Gate Entertainment Corp. (USA)",
    "price" : 20.42,
    "change" : 0.36,
    "high" : 20.42,
    "low" : 19.74,
    "high52" : 41.41,
    "low52" : 16.21
  },
  "LAD" : 
  {
    "ticker" : "LAD",
    "name" : "Lithia Motors Inc",
    "price" : 85.81,
    "change" : 2.6,
    "high" : 85.81,
    "low" : 82.1,
    "high52" : 126.56,
    "low52" : 68.7
  },
  "LYV" : 
  {
    "ticker" : "LYV",
    "name" : "Live Nation Entertainment, Inc.",
    "price" : 26.09,
    "change" : 0.33,
    "high" : 26.17,
    "low" : 25.56,
    "high52" : 29.68,
    "low52" : 18.77
  },
  "LYG" : 
  {
    "ticker" : "LYG",
    "name" : "Lloyds Banking Group PLC (ADR)",
    "price" : 3.13,
    "change" : -0.05,
    "high" : 3.13,
    "low" : 3.06,
    "high52" : 4.85,
    "low52" : 2.47
  },
  "SCD" : 
  {
    "ticker" : "SCD",
    "name" : "LMP Capital and Income Fund Inc.",
    "price" : 13.66,
    "change" : 0.08,
    "high" : 13.66,
    "low" : 13.51,
    "high52" : 13.99,
    "low52" : 9.95
  },
  "LMT" : 
  {
    "ticker" : "LMT",
    "name" : "Lockheed Martin Corporation",
    "price" : 239.33,
    "change" : 1.39,
    "high" : 239.33,
    "low" : 235.28,
    "high52" : 266.93,
    "low52" : 199.01
  },
  "L" : 
  {
    "ticker" : "L",
    "name" : "Loews Corporation",
    "price" : 41.74,
    "change" : 0.53,
    "high" : 41.74,
    "low" : 40.82,
    "high52" : 42.07,
    "low52" : 33.84
  },
  "LPX" : 
  {
    "ticker" : "LPX",
    "name" : "Louisiana-Pacific Corporation",
    "price" : 19.73,
    "change" : 0.35,
    "high" : 19.76,
    "low" : 19.15,
    "high52" : 20.97,
    "low52" : 13.31
  },
  "LOW" : 
  {
    "ticker" : "LOW",
    "name" : "Lowe's Companies, Inc.",
    "price" : 72.57,
    "change" : 0.8,
    "high" : 72.66,
    "low" : 70.86,
    "high52" : 83.65,
    "low52" : 62.62
  },
  "LXU" : 
  {
    "ticker" : "LXU",
    "name" : "LSB Industries, Inc.",
    "price" : 10.07,
    "change" : -0.11,
    "high" : 10.14,
    "low" : 9.73,
    "high52" : 23.22,
    "low52" : 3.68
  },
  "LTC" : 
  {
    "ticker" : "LTC",
    "name" : "LTC Properties Inc",
    "price" : 51.45,
    "change" : 0.63,
    "high" : 51.61,
    "low" : 50.65,
    "high52" : 54.2,
    "low52" : 38.8
  },
  "LUB" : 
  {
    "ticker" : "LUB",
    "name" : "Luby's, Inc.",
    "price" : 4.27,
    "change" : 0.08,
    "high" : 4.27,
    "low" : 4.2,
    "high52" : 5.2,
    "low52" : 3.71
  },
  "LL" : 
  {
    "ticker" : "LL",
    "name" : "Lumber Liquidators Holdings Inc",
    "price" : 16.05,
    "change" : 0.38,
    "high" : 16.07,
    "low" : 15.49,
    "high52" : 21.74,
    "low52" : 10.01
  },
  "LXFR" : 
  {
    "ticker" : "LXFR",
    "name" : "Luxfer Holdings PLC (ADR)",
    "price" : 11.04,
    "change" : -0.11,
    "high" : 11.2,
    "low" : 10.91,
    "high52" : 13.6,
    "low52" : 9.17
  },
  "LXFT" : 
  {
    "ticker" : "LXFT",
    "name" : "Luxoft Holding Inc",
    "price" : 53.1,
    "change" : -0.1,
    "high" : 53.33,
    "low" : 52.19,
    "high52" : 80.64,
    "low52" : 46.58
  },
  "LUX" : 
  {
    "ticker" : "LUX",
    "name" : "Luxottica Group SpA (ADR)",
    "price" : 48.1,
    "change" : -0.13,
    "high" : 48.11,
    "low" : 47.58,
    "high52" : 72.55,
    "low52" : 46.67
  },
  "LDL" : 
  {
    "ticker" : "LDL",
    "name" : "Lydall, Inc.",
    "price" : 46.93,
    "change" : 0.44,
    "high" : 47.03,
    "low" : 45.39,
    "high52" : 50.64,
    "low52" : 25.41
  },
  "WLH" : 
  {
    "ticker" : "WLH",
    "name" : "William Lyon Homes",
    "price" : 16.82,
    "change" : 0.15,
    "high" : 16.95,
    "low" : 16.53,
    "high52" : 25.45,
    "low52" : 7.61
  },
  "LYB" : 
  {
    "ticker" : "LYB",
    "name" : "LyondellBasell Industries NV",
    "price" : 77.19,
    "change" : 1,
    "high" : 77.25,
    "low" : 75.55,
    "high52" : 98.25,
    "low52" : 69.1
  },
  "MTB" : 
  {
    "ticker" : "MTB",
    "name" : "M&T Bank Corporation",
    "price" : 117.77,
    "change" : 0.68,
    "high" : 117.77,
    "low" : 115.66,
    "high52" : 127.39,
    "low52" : 100.07
  },
  "MTB.WS" : 
  {
    "ticker" : "MTB.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MTB^" : 
  {
    "ticker" : "MTB^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MTB^C" : 
  {
    "ticker" : "MTB^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MDC" : 
  {
    "ticker" : "MDC",
    "name" : "M.D.C. Holdings, Inc.",
    "price" : 26.08,
    "change" : 0.62,
    "high" : 26.08,
    "low" : 25.15,
    "high52" : 29.72,
    "low52" : 19.28
  },
  "MHO" : 
  {
    "ticker" : "MHO",
    "name" : "M/I Homes Inc",
    "price" : 23.18,
    "change" : 0.49,
    "high" : 23.25,
    "low" : 22.48,
    "high52" : 26.36,
    "low52" : 15.56
  },
  "MHO^A" : 
  {
    "ticker" : "MHO^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MAC" : 
  {
    "ticker" : "MAC",
    "name" : "Macerich Co",
    "price" : 81.37,
    "change" : 1.34,
    "high" : 81.37,
    "low" : 79.65,
    "high52" : 94.51,
    "low52" : 71.82
  },
  "CLI" : 
  {
    "ticker" : "CLI",
    "name" : "Mack Cali Realty Corp",
    "price" : 28.1,
    "change" : 0.37,
    "high" : 28.14,
    "low" : 27.33,
    "high52" : 29.25,
    "low52" : 17.35
  },
  "MGU" : 
  {
    "ticker" : "MGU",
    "name" : "Macquarie Global Infr Total Rtrn Fnd Inc",
    "price" : 22.26,
    "change" : -0.12,
    "high" : 22.26,
    "low" : 22.05,
    "high52" : 23.12,
    "low52" : 15.76
  },
  "MIC" : 
  {
    "ticker" : "MIC",
    "name" : "Macquarie Infrastructure Corp",
    "price" : 81.44,
    "change" : 0.82,
    "high" : 81.45,
    "low" : 79.88,
    "high52" : 83.55,
    "low52" : 51.83
  },
  "MFD" : 
  {
    "ticker" : "MFD",
    "name" : "Macquarie/First Trust Global Infrstrctre",
    "price" : 12.56,
    "change" : 0.18,
    "high" : 12.57,
    "low" : 12.27,
    "high52" : 13.93,
    "low52" : 9.9
  },
  "BMA" : 
  {
    "ticker" : "BMA",
    "name" : "Banco Macro SA (ADR)",
    "price" : 76.01,
    "change" : 1.42,
    "high" : 76.3,
    "low" : 73.09,
    "high52" : 83.18,
    "low52" : 35.93
  },
  "M" : 
  {
    "ticker" : "M",
    "name" : "Macy's Inc",
    "price" : 35.62,
    "change" : 0.14,
    "high" : 35.73,
    "low" : 34.81,
    "high52" : 58.28,
    "low52" : 29.94
  },
  "MCN" : 
  {
    "ticker" : "MCN",
    "name" : "Madison Covered Call & Equity Strtgy Fd",
    "price" : 7.83,
    "change" : 0.02,
    "high" : 7.84,
    "low" : 7.78,
    "high52" : 8.02,
    "low52" : 6.36
  },
  "MSP" : 
  {
    "ticker" : "MSP",
    "name" : "Madison Strategic Sector Premium Fund",
    "price" : 11.67,
    "change" : -0.01,
    "high" : 11.81,
    "low" : 11.49,
    "high52" : 12.17,
    "low52" : 9.61
  },
  "MMP" : 
  {
    "ticker" : "MMP",
    "name" : "Magellan Midstream Partners, L.P.",
    "price" : 70.83,
    "change" : 0.17,
    "high" : 70.83,
    "low" : 70,
    "high52" : 77.45,
    "low52" : 54.51
  },
  "MGA" : 
  {
    "ticker" : "MGA",
    "name" : "Magna International Inc. (USA)",
    "price" : 40.47,
    "change" : 0.61,
    "high" : 40.49,
    "low" : 39.23,
    "high52" : 53.89,
    "low52" : 30.41
  },
  "MX" : 
  {
    "ticker" : "MX",
    "name" : "Magnachip Semiconductor Corp",
    "price" : 8.31,
    "change" : 0.06,
    "high" : 8.37,
    "low" : 8.05,
    "high52" : 9.17,
    "low52" : 3.1
  },
  "MH^A" : 
  {
    "ticker" : "MH^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MH^C" : 
  {
    "ticker" : "MH^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MHLA" : 
  {
    "ticker" : "MHLA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MHNB" : 
  {
    "ticker" : "MHNB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MHNC" : 
  {
    "ticker" : "MHNC",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MAIN" : 
  {
    "ticker" : "MAIN",
    "name" : "Main Street Capital Corporation",
    "price" : 34.45,
    "change" : 0.3,
    "high" : 34.45,
    "low" : 33.9,
    "high52" : 34.72,
    "low52" : 24.21
  },
  "MSCA" : 
  {
    "ticker" : "MSCA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MMD" : 
  {
    "ticker" : "MMD",
    "name" : "Mainstay Definedterm Municipal Opptys Fd",
    "price" : 20.35,
    "change" : 0.05,
    "high" : 20.43,
    "low" : 20.3,
    "high52" : 20.99,
    "low52" : 17.16
  },
  "MNK" : 
  {
    "ticker" : "MNK",
    "name" : "Mallinckrodt PLC",
    "price" : 75.28,
    "change" : 2.21,
    "high" : 75.35,
    "low" : 72.24,
    "high52" : 86.06,
    "low52" : 50.9
  },
  "MZF" : 
  {
    "ticker" : "MZF",
    "name" : "Managed Duration Invtmt Grd Mun Fund",
    "price" : 14.26,
    "change" : -0.02,
    "high" : 14.27,
    "low" : 14.25,
    "high52" : 15.03,
    "low52" : 13.08
  },
  "MANU" : 
  {
    "ticker" : "MANU",
    "name" : "Manchester United PLC",
    "price" : 17.05,
    "change" : -0.21,
    "high" : 17.55,
    "low" : 16.7,
    "high52" : 19.74,
    "low52" : 13.3
  },
  "MTW" : 
  {
    "ticker" : "MTW",
    "name" : "Manitowoc Company Inc",
    "price" : 4.55,
    "change" : -0.05,
    "high" : 4.59,
    "low" : 4.43,
    "high52" : 6.15,
    "low52" : 2.66
  },
  "MFS" : 
  {
    "ticker" : "MFS",
    "name" : "Manitowoc Foodservice Inc",
    "price" : 16.27,
    "change" : -0.39,
    "high" : 16.61,
    "low" : 16.13,
    "high52" : 18.94,
    "low52" : 11.56
  },
  "MN" : 
  {
    "ticker" : "MN",
    "name" : "Manning and Napier Inc",
    "price" : 7.55,
    "change" : 0.04,
    "high" : 7.58,
    "low" : 7.34,
    "high52" : 10.34,
    "low52" : 5.6
  },
  "MAN" : 
  {
    "ticker" : "MAN",
    "name" : "ManpowerGroup Inc.",
    "price" : 70.22,
    "change" : 1.07,
    "high" : 70.24,
    "low" : 68.33,
    "high52" : 93.34,
    "low52" : 57.26
  },
  "MFC" : 
  {
    "ticker" : "MFC",
    "name" : "Manulife Financial Corporation (USA)",
    "price" : 13.84,
    "change" : -0.08,
    "high" : 13.87,
    "low" : 13.66,
    "high52" : 17.17,
    "low52" : 10.99
  },
  "MRO" : 
  {
    "ticker" : "MRO",
    "name" : "Marathon Oil Corporation",
    "price" : 15.58,
    "change" : -0.09,
    "high" : 15.74,
    "low" : 15.07,
    "high52" : 20.44,
    "low52" : 6.52
  },
  "MPC" : 
  {
    "ticker" : "MPC",
    "name" : "Marathon Petroleum Corp",
    "price" : 43.62,
    "change" : 1.38,
    "high" : 43.65,
    "low" : 41.25,
    "high52" : 59.99,
    "low52" : 29.24
  },
  "MMI" : 
  {
    "ticker" : "MMI",
    "name" : "Marcus & Millichap Inc",
    "price" : 25.41,
    "change" : 0.24,
    "high" : 25.57,
    "low" : 24.84,
    "high52" : 49.97,
    "low52" : 18.77
  },
  "MCS" : 
  {
    "ticker" : "MCS",
    "name" : "Marcus Corp",
    "price" : 23.11,
    "change" : -0.01,
    "high" : 23.25,
    "low" : 22.99,
    "high52" : 24,
    "low52" : 17.44
  },
  "MRIN" : 
  {
    "ticker" : "MRIN",
    "name" : "Marin Software Inc",
    "price" : 2.45,
    "change" : 0,
    "high" : 2.46,
    "low" : 2.35,
    "high52" : 4.15,
    "low52" : 1.88
  },
  "MHG" : 
  {
    "ticker" : "MHG",
    "name" : "Marine Harvest ASA",
    "price" : 15.35,
    "change" : 0.23,
    "high" : 15.36,
    "low" : 15.01,
    "high52" : 17.7,
    "low52" : 11.77
  },
  "MPX" : 
  {
    "ticker" : "MPX",
    "name" : "Marine Products Corp.",
    "price" : 8.96,
    "change" : 0.08,
    "high" : 8.96,
    "low" : 8.85,
    "high52" : 9.38,
    "low52" : 4.92
  },
  "HZO" : 
  {
    "ticker" : "HZO",
    "name" : "MarineMax Inc",
    "price" : 18.55,
    "change" : -0.16,
    "high" : 18.68,
    "low" : 18.33,
    "high52" : 22.03,
    "low52" : 13.56
  },
  "MKL" : 
  {
    "ticker" : "MKL",
    "name" : "Markel Corporation",
    "price" : 938.48,
    "change" : 17.19,
    "high" : 938.48,
    "low" : 918.11,
    "high52" : 989.18,
    "low52" : 791.97
  },
  "VAC" : 
  {
    "ticker" : "VAC",
    "name" : "Marriott Vacations Worldwide Corp",
    "price" : 74.02,
    "change" : 1.57,
    "high" : 74.1,
    "low" : 72.06,
    "high52" : 80.26,
    "low52" : 45.95
  },
  "MMC" : 
  {
    "ticker" : "MMC",
    "name" : "Marsh & McLennan Companies, Inc.",
    "price" : 67.14,
    "change" : 1.15,
    "high" : 67.14,
    "low" : 65.65,
    "high52" : 68.69,
    "low52" : 50.81
  },
  "MLM" : 
  {
    "ticker" : "MLM",
    "name" : "Martin Marietta Materials, Inc.",
    "price" : 179.52,
    "change" : 4.52,
    "high" : 179.68,
    "low" : 174.09,
    "high52" : 206.36,
    "low52" : 108.31
  },
  "MAS" : 
  {
    "ticker" : "MAS",
    "name" : "Masco Corp",
    "price" : 33.87,
    "change" : 0.61,
    "high" : 33.87,
    "low" : 32.89,
    "high52" : 37.38,
    "low52" : 23.1
  },
  "DOOR" : 
  {
    "ticker" : "DOOR",
    "name" : "Masonite International Corp",
    "price" : 64.52,
    "change" : 1.78,
    "high" : 64.67,
    "low" : 62.51,
    "high52" : 72.75,
    "low52" : 45.14
  },
  "MTZ" : 
  {
    "ticker" : "MTZ",
    "name" : "MasTec, Inc.",
    "price" : 27.87,
    "change" : -0.34,
    "high" : 28.18,
    "low" : 27.34,
    "high52" : 31.15,
    "low52" : 12.44
  },
  "MA" : 
  {
    "ticker" : "MA",
    "name" : "Mastercard Inc",
    "price" : 100.13,
    "change" : 1.98,
    "high" : 100.13,
    "low" : 97.49,
    "high52" : 101.76,
    "low52" : 78.52
  },
  "MTDR" : 
  {
    "ticker" : "MTDR",
    "name" : "Matador Resources Co",
    "price" : 22.97,
    "change" : 0.11,
    "high" : 23.14,
    "low" : 22.18,
    "high52" : 28.25,
    "low52" : 11.13
  },
  "MTRN" : 
  {
    "ticker" : "MTRN",
    "name" : "Materion Corp",
    "price" : 28.9,
    "change" : -0.04,
    "high" : 29.33,
    "low" : 28.36,
    "high52" : 35.21,
    "low52" : 20.62
  },
  "MATX" : 
  {
    "ticker" : "MATX",
    "name" : "Matson, Inc.",
    "price" : 39,
    "change" : 0.81,
    "high" : 39.01,
    "low" : 37.76,
    "high52" : 53.18,
    "low52" : 30.54
  },
  "MLP" : 
  {
    "ticker" : "MLP",
    "name" : "Maui Land & Pineapple Co.",
    "price" : 6.57,
    "change" : 0.08,
    "high" : 6.57,
    "low" : 6.23,
    "high52" : 7.97,
    "low52" : 4.73
  },
  "MMS" : 
  {
    "ticker" : "MMS",
    "name" : "MAXIMUS, Inc.",
    "price" : 58.56,
    "change" : 0.49,
    "high" : 58.59,
    "low" : 57.51,
    "high52" : 69.85,
    "low52" : 45.15
  },
  "MXL" : 
  {
    "ticker" : "MXL",
    "name" : "MaxLinear, Inc.",
    "price" : 18.54,
    "change" : 0.04,
    "high" : 18.56,
    "low" : 17.82,
    "high52" : 22.5,
    "low52" : 10.17
  },
  "MBI" : 
  {
    "ticker" : "MBI",
    "name" : "MBIA Inc.",
    "price" : 7.9,
    "change" : -0.03,
    "high" : 7.91,
    "low" : 7.7,
    "high52" : 9.49,
    "low52" : 5.26
  },
  "MNI" : 
  {
    "ticker" : "MNI",
    "name" : "McClatchy Co",
    "price" : 15.25,
    "change" : 0.11,
    "high" : 15.49,
    "low" : 14.68,
    "high52" : 19.77,
    "low52" : 8.25
  },
  "MKC" : 
  {
    "ticker" : "MKC",
    "name" : "McCormick & Company, Incorporated",
    "price" : 97.85,
    "change" : 1.67,
    "high" : 97.9,
    "low" : 96.12,
    "high52" : 107.84,
    "low52" : 77.65
  },
  "MKC.V" : 
  {
    "ticker" : "MKC.V",
    "name" : "McCormick & Company, Incorporated",
    "price" : 96.95,
    "change" : 0.42,
    "high" : 96.95,
    "low" : 96.65,
    "high52" : 108.26,
    "low52" : 78.02
  },
  "MDR" : 
  {
    "ticker" : "MDR",
    "name" : "McDermott International",
    "price" : 5,
    "change" : -0.01,
    "high" : 5.01,
    "low" : 4.81,
    "high52" : 6,
    "low52" : 2.2
  },
  "MCD" : 
  {
    "ticker" : "MCD",
    "name" : "McDonald's Corporation",
    "price" : 115.93,
    "change" : 1.35,
    "high" : 116.04,
    "low" : 114.13,
    "high52" : 131.96,
    "low52" : 95.26
  },
  "MUX" : 
  {
    "ticker" : "MUX",
    "name" : "McEwen Mining Inc",
    "price" : 3.87,
    "change" : 0.25,
    "high" : 3.88,
    "low" : 3.43,
    "high52" : 4.92,
    "low52" : 0.77
  },
  "MCK" : 
  {
    "ticker" : "MCK",
    "name" : "McKesson Corporation",
    "price" : 181.48,
    "change" : 5.39,
    "high" : 181.48,
    "low" : 175.11,
    "high52" : 208.03,
    "low52" : 148.29
  },
  "MDU" : 
  {
    "ticker" : "MDU",
    "name" : "MDU Resources Group Inc",
    "price" : 23.48,
    "change" : 0.34,
    "high" : 23.5,
    "low" : 23.06,
    "high52" : 24.67,
    "low52" : 15.57
  },
  "MJN" : 
  {
    "ticker" : "MJN",
    "name" : "Mead Johnson Nutrition CO",
    "price" : 79.76,
    "change" : 2.18,
    "high" : 79.76,
    "low" : 77.23,
    "high52" : 94.4,
    "low52" : 65.53
  },
  "MTL" : 
  {
    "ticker" : "MTL",
    "name" : "Mechel PAO (ADR)",
    "price" : 2.61,
    "change" : -0.05,
    "high" : 2.62,
    "low" : 2.53,
    "high52" : 2.83,
    "low52" : 1.23
  },
  "MTL^" : 
  {
    "ticker" : "MTL^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MEG" : 
  {
    "ticker" : "MEG",
    "name" : "Media General Inc",
    "price" : 18.02,
    "change" : 0.26,
    "high" : 18.08,
    "low" : 17.63,
    "high52" : 18.18,
    "low52" : 9.74
  },
  "MPW" : 
  {
    "ticker" : "MPW",
    "name" : "Medical Properties Trust, Inc.",
    "price" : 14.34,
    "change" : 0.25,
    "high" : 14.35,
    "low" : 13.98,
    "high52" : 15.91,
    "low52" : 9.61
  },
  "MED" : 
  {
    "ticker" : "MED",
    "name" : "Medifast Inc",
    "price" : 36.83,
    "change" : 0.42,
    "high" : 36.9,
    "low" : 35.55,
    "high52" : 37.43,
    "low52" : 26.14
  },
  "MCC" : 
  {
    "ticker" : "MCC",
    "name" : "Medley Capital Corp",
    "price" : 7.29,
    "change" : -0.11,
    "high" : 7.35,
    "low" : 7.15,
    "high52" : 8.77,
    "low52" : 5.26
  },
  "MCQ" : 
  {
    "ticker" : "MCQ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MCV" : 
  {
    "ticker" : "MCV",
    "name" : "McVicar Industries Inc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.52,
    "low52" : 0.16
  },
  "MCX" : 
  {
    "ticker" : "MCX",
    "name" : "FTSE 250",
    "price" : 17730.24,
    "change" : -163.95,
    "high" : 17894.19,
    "low" : 17599.14,
    "high52" : 18213.61,
    "low52" : 14951.64
  },
  "MDLX" : 
  {
    "ticker" : "MDLX",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MDLY" : 
  {
    "ticker" : "MDLY",
    "name" : "Medley Management Inc",
    "price" : 7.84,
    "change" : 0.01,
    "high" : 8.16,
    "low" : 7.78,
    "high52" : 8.45,
    "low52" : 3.43
  },
  "MD" : 
  {
    "ticker" : "MD",
    "name" : "MEDNAX Inc",
    "price" : 66.99,
    "change" : 1.1,
    "high" : 67.04,
    "low" : 65.37,
    "high52" : 85.97,
    "low52" : 61.4
  },
  "MDT" : 
  {
    "ticker" : "MDT",
    "name" : "Medtronic PLC",
    "price" : 86.22,
    "change" : 1.35,
    "high" : 86.33,
    "low" : 84.39,
    "high52" : 89.27,
    "low52" : 63.98
  },
  "MRK" : 
  {
    "ticker" : "MRK",
    "name" : "Merck & Co., Inc.",
    "price" : 63.48,
    "change" : 0.99,
    "high" : 63.49,
    "low" : 61.91,
    "high52" : 64,
    "low52" : 47.97
  },
  "MCY" : 
  {
    "ticker" : "MCY",
    "name" : "Mercury General Corporation",
    "price" : 54.54,
    "change" : 0.18,
    "high" : 54.65,
    "low" : 54.07,
    "high52" : 56.14,
    "low52" : 42.97
  },
  "MDP" : 
  {
    "ticker" : "MDP",
    "name" : "Meredith Corporation",
    "price" : 51.28,
    "change" : -0.7,
    "high" : 52.16,
    "low" : 50.83,
    "high52" : 57.53,
    "low52" : 35.03
  },
  "MTH" : 
  {
    "ticker" : "MTH",
    "name" : "Meritage Homes Corp",
    "price" : 35.46,
    "change" : 0.74,
    "high" : 35.46,
    "low" : 34.24,
    "high52" : 41.33,
    "low52" : 25.48
  },
  "MTOR" : 
  {
    "ticker" : "MTOR",
    "name" : "Meritor Inc",
    "price" : 10.93,
    "change" : 0.27,
    "high" : 10.93,
    "low" : 10.46,
    "high52" : 13.27,
    "low52" : 5.69
  },
  "MER^K" : 
  {
    "ticker" : "MER^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MER^P" : 
  {
    "ticker" : "MER^P",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PIY" : 
  {
    "ticker" : "PIY",
    "name" : "Preferred Plus Trust (Ser CZN) Preferred Plus Trust Ser CZN-1 Tr Ctf 8.375% Maturity 10/01/2046",
    "price" : 27.21,
    "change" : -0.53,
    "high" : 28.05,
    "low" : 27.21,
    "high52" : 32.44,
    "low52" : 24.35
  },
  "MTR" : 
  {
    "ticker" : "MTR",
    "name" : "Mesa Royalty Trust",
    "price" : 8.9,
    "change" : 0.13,
    "high" : 8.9,
    "low" : 8.78,
    "high52" : 12.49,
    "low52" : 5.64
  },
  "MSB" : 
  {
    "ticker" : "MSB",
    "name" : "Mesabi Trust",
    "price" : 9.96,
    "change" : 0.29,
    "high" : 9.99,
    "low" : 9.5,
    "high52" : 13.55,
    "low52" : 3
  },
  "MPG" : 
  {
    "ticker" : "MPG",
    "name" : "Metaldyne Performance Group Inc",
    "price" : 15.81,
    "change" : 0.3,
    "high" : 15.82,
    "low" : 15.41,
    "high52" : 24.62,
    "low52" : 10.87
  },
  "MEI" : 
  {
    "ticker" : "MEI",
    "name" : "Methode Electronics Inc.",
    "price" : 34.74,
    "change" : 0.41,
    "high" : 34.84,
    "low" : 33.73,
    "high52" : 37.25,
    "low52" : 23.83
  },
  "MET" : 
  {
    "ticker" : "MET",
    "name" : "Metlife Inc",
    "price" : 44.29,
    "change" : 0.38,
    "high" : 44.29,
    "low" : 43.03,
    "high52" : 52.45,
    "low52" : 35
  },
  "MET^A" : 
  {
    "ticker" : "MET^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MTD" : 
  {
    "ticker" : "MTD",
    "name" : "Mettler-Toledo International Inc.",
    "price" : 394.17,
    "change" : 5.37,
    "high" : 394.17,
    "low" : 386.01,
    "high52" : 416.75,
    "low52" : 275.3
  },
  "MXE" : 
  {
    "ticker" : "MXE",
    "name" : "Mexico Equity and Income Fund",
    "price" : 10.42,
    "change" : -0.05,
    "high" : 10.43,
    "low" : 10.3,
    "high52" : 12.27,
    "low52" : 9.3
  },
  "MXF" : 
  {
    "ticker" : "MXF",
    "name" : "Mexico Fund Inc.",
    "price" : 16.09,
    "change" : -0.09,
    "high" : 16.11,
    "low" : 15.77,
    "high52" : 18.98,
    "low52" : 14.25
  },
  "MFA" : 
  {
    "ticker" : "MFA",
    "name" : "MFA Financial, Inc.",
    "price" : 7.59,
    "change" : 0.05,
    "high" : 7.6,
    "low" : 7.43,
    "high52" : 7.86,
    "low52" : 5.61
  },
  "MFA^B" : 
  {
    "ticker" : "MFA^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MFO" : 
  {
    "ticker" : "MFO",
    "name" : "MFO SA",
    "price" : 21.48,
    "change" : 0.64,
    "high" : 22,
    "low" : 20.5,
    "high52" : 22,
    "low52" : 13.01
  },
  "MFCB" : 
  {
    "ticker" : "MFCB",
    "name" : "MFC Bancorp Ltd",
    "price" : 2.24,
    "change" : 0.03,
    "high" : 2.33,
    "low" : 2.2,
    "high52" : 3.48,
    "low52" : 1.5
  },
  "MCR" : 
  {
    "ticker" : "MCR",
    "name" : "MFS Charter Income Trust",
    "price" : 8.57,
    "change" : -0.02,
    "high" : 8.57,
    "low" : 8.43,
    "high52" : 8.75,
    "low52" : 7.27
  },
  "MGF" : 
  {
    "ticker" : "MGF",
    "name" : "MFS Government Markets Income Trust",
    "price" : 5.37,
    "change" : 0.01,
    "high" : 5.4,
    "low" : 5.32,
    "high52" : 5.52,
    "low52" : 5.04
  },
  "MIN" : 
  {
    "ticker" : "MIN",
    "name" : "MFS Intermediate Income Trust",
    "price" : 4.6,
    "change" : 0,
    "high" : 4.62,
    "low" : 4.59,
    "high52" : 4.69,
    "low52" : 4.41
  },
  "MMT" : 
  {
    "ticker" : "MMT",
    "name" : "MFS Multimarket Income Trust",
    "price" : 6.17,
    "change" : -0.01,
    "high" : 6.18,
    "low" : 6.08,
    "high52" : 6.29,
    "low52" : 5.22
  },
  "MFM" : 
  {
    "ticker" : "MFM",
    "name" : "MFS Municipal Income Trust",
    "price" : 7.22,
    "change" : -0.03,
    "high" : 7.25,
    "low" : 7.2,
    "high52" : 7.63,
    "low52" : 6.21
  },
  "MFV" : 
  {
    "ticker" : "MFV",
    "name" : "MFS Special Value Trust",
    "price" : 5.65,
    "change" : -0.02,
    "high" : 5.65,
    "low" : 5.61,
    "high52" : 5.89,
    "low52" : 4.64
  },
  "MTG" : 
  {
    "ticker" : "MTG",
    "name" : "MGIC Investment Corp.",
    "price" : 8.18,
    "change" : 0.08,
    "high" : 8.19,
    "low" : 7.9,
    "high52" : 10.45,
    "low52" : 5.36
  },
  "MGP" : 
  {
    "ticker" : "MGP",
    "name" : "MGM Growth Properties LLC",
    "price" : 25.04,
    "change" : 0,
    "high" : 25.04,
    "low" : 24.45,
    "high52" : 27.89,
    "low52" : 21.75
  },
  "MGM" : 
  {
    "ticker" : "MGM",
    "name" : "MGM Resorts International",
    "price" : 25.09,
    "change" : 0.33,
    "high" : 25.12,
    "low" : 24.26,
    "high52" : 25.49,
    "low52" : 16.18
  },
  "KORS" : 
  {
    "ticker" : "KORS",
    "name" : "Michael Kors Holdings Ltd",
    "price" : 48.45,
    "change" : 0.72,
    "high" : 48.51,
    "low" : 47.3,
    "high52" : 59.49,
    "low52" : 34.83
  },
  "MAA" : 
  {
    "ticker" : "MAA",
    "name" : "Mid-America Apartment Communities Inc",
    "price" : 94.1,
    "change" : 1.59,
    "high" : 94.18,
    "low" : 92.09,
    "high52" : 110.01,
    "low52" : 75.61
  },
  "MEP" : 
  {
    "ticker" : "MEP",
    "name" : "Midcoast Energy Partners LP",
    "price" : 9.25,
    "change" : 0.29,
    "high" : 9.28,
    "low" : 8.54,
    "high52" : 13.57,
    "low52" : 3.76
  },
  "MSL" : 
  {
    "ticker" : "MSL",
    "name" : "MidSouth Bancorp, Inc.",
    "price" : 10,
    "change" : 0.06,
    "high" : 10.07,
    "low" : 9.86,
    "high52" : 13,
    "low52" : 6.51
  },
  "MCRN" : 
  {
    "ticker" : "MCRN",
    "name" : "Milacron Holdings Corp",
    "price" : 14.95,
    "change" : -0.8,
    "high" : 15.8,
    "low" : 14.94,
    "high52" : 21.46,
    "low52" : 11.56
  },
  "MLR" : 
  {
    "ticker" : "MLR",
    "name" : "Miller Industries, Inc.",
    "price" : 21.51,
    "change" : 0.03,
    "high" : 21.53,
    "low" : 21.39,
    "high52" : 23.79,
    "low52" : 18.93
  },
  "HIE" : 
  {
    "ticker" : "HIE",
    "name" : "Miller/Howard High Income Equity Fund of Beneficial Interest",
    "price" : 12.52,
    "change" : 0.11,
    "high" : 12.56,
    "low" : 12.38,
    "high52" : 14.08,
    "low52" : 8.38
  },
  "MTX" : 
  {
    "ticker" : "MTX",
    "name" : "Minerals Technologies Inc",
    "price" : 66.86,
    "change" : 1.69,
    "high" : 66.95,
    "low" : 64.12,
    "high52" : 72.54,
    "low52" : 35.89
  },
  "MP^D" : 
  {
    "ticker" : "MP^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MG" : 
  {
    "ticker" : "MG",
    "name" : "Mistras Group Inc",
    "price" : 23.87,
    "change" : -0.14,
    "high" : 24,
    "low" : 23.47,
    "high52" : 26.47,
    "low52" : 12.65
  },
  "MTU" : 
  {
    "ticker" : "MTU",
    "name" : "Mitsubishi UFJ Financial Group Inc (ADR)",
    "price" : 5.3,
    "change" : 0.01,
    "high" : 5.3,
    "low" : 5.23,
    "high52" : 6.87,
    "low52" : 3.86
  },
  "MIXT" : 
  {
    "ticker" : "MIXT",
    "name" : "MiX Telematics Ltd - ADR",
    "price" : 5.24,
    "change" : -0.07,
    "high" : 5.27,
    "low" : 5.1,
    "high52" : 6.11,
    "low52" : 3.33
  },
  "MFG" : 
  {
    "ticker" : "MFG",
    "name" : "Mizuho Financial Group Inc. (ADR)",
    "price" : 3.47,
    "change" : -0.02,
    "high" : 3.48,
    "low" : 3.45,
    "high52" : 4.27,
    "low52" : 2.69
  },
  "MBT" : 
  {
    "ticker" : "MBT",
    "name" : "Mobil'nye Telesistemy PAO (ADR)",
    "price" : 8.24,
    "change" : 0.07,
    "high" : 8.26,
    "low" : 8.05,
    "high52" : 9.47,
    "low52" : 5.14
  },
  "MBLY" : 
  {
    "ticker" : "MBLY",
    "name" : "Mobileye NV",
    "price" : 46.1,
    "change" : -1.37,
    "high" : 46.78,
    "low" : 44.43,
    "high52" : 52,
    "low52" : 23.57
  },
  "MODN" : 
  {
    "ticker" : "MODN",
    "name" : "Model N Inc",
    "price" : 10.65,
    "change" : -0.04,
    "high" : 10.76,
    "low" : 10.6,
    "high52" : 13.98,
    "low52" : 9.19
  },
  "MOD" : 
  {
    "ticker" : "MOD",
    "name" : "Modine Manufacturing Co.",
    "price" : 11.53,
    "change" : -0.01,
    "high" : 11.6,
    "low" : 11.37,
    "high52" : 12,
    "low52" : 5.39
  },
  "MC" : 
  {
    "ticker" : "MC",
    "name" : "Moelis & Co",
    "price" : 26.2,
    "change" : 0.48,
    "high" : 26.45,
    "low" : 25.56,
    "high52" : 31.84,
    "low52" : 21.91
  },
  "MHK" : 
  {
    "ticker" : "MHK",
    "name" : "Mohawk Industries, Inc.",
    "price" : 206.65,
    "change" : 3.12,
    "high" : 206.65,
    "low" : 201.31,
    "high52" : 216.58,
    "low52" : 148.56
  },
  "MOH" : 
  {
    "ticker" : "MOH",
    "name" : "Molina Healthcare, Inc.",
    "price" : 56.38,
    "change" : 0.09,
    "high" : 56.4,
    "low" : 55.51,
    "high52" : 81.95,
    "low52" : 44.5
  },
  "TAP" : 
  {
    "ticker" : "TAP",
    "name" : "Molson Coors Brewing Co",
    "price" : 103.78,
    "change" : 2.44,
    "high" : 103.78,
    "low" : 101.05,
    "high52" : 107.55,
    "low52" : 68.28
  },
  "TAP.A" : 
  {
    "ticker" : "TAP.A",
    "name" : "Molson Coors Brewing Co",
    "price" : 103.03,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 110.17,
    "low52" : 73.11
  },
  "MNR" : 
  {
    "ticker" : "MNR",
    "name" : "Monmouth R.E. Inv. Corp.",
    "price" : 14.21,
    "change" : 0.1,
    "high" : 14.24,
    "low" : 13.95,
    "high52" : 14.92,
    "low52" : 9.09
  },
  "MNR^A" : 
  {
    "ticker" : "MNR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MNR^B" : 
  {
    "ticker" : "MNR^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MORE" : 
  {
    "ticker" : "MORE",
    "name" : "Monogram Residential Trust Inc",
    "price" : 10.12,
    "change" : 0.05,
    "high" : 10.13,
    "low" : 9.99,
    "high52" : 10.8,
    "low52" : 7.67
  },
  "MON" : 
  {
    "ticker" : "MON",
    "name" : "Monsanto Company",
    "price" : 107.1,
    "change" : 0.32,
    "high" : 107.24,
    "low" : 106.5,
    "high52" : 114.26,
    "low52" : 81.22
  },
  "MWW" : 
  {
    "ticker" : "MWW",
    "name" : "Monster Worldwide, Inc.",
    "price" : 3.52,
    "change" : 0.08,
    "high" : 3.53,
    "low" : 3.43,
    "high52" : 7.74,
    "low52" : 2.13
  },
  "MCO" : 
  {
    "ticker" : "MCO",
    "name" : "Moody's Corporation",
    "price" : 108.7,
    "change" : 2.08,
    "high" : 108.7,
    "low" : 105.41,
    "high52" : 110.83,
    "low52" : 77.76
  },
  "MOG.A" : 
  {
    "ticker" : "MOG.A",
    "name" : "Moog Inc",
    "price" : 56.37,
    "change" : 0.22,
    "high" : 56.65,
    "low" : 55.96,
    "high52" : 67.92,
    "low52" : 38.11
  },
  "MOG.B" : 
  {
    "ticker" : "MOG.B",
    "name" : "Moog Inc",
    "price" : 56.72,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 67.46,
    "low52" : 38.32
  },
  "MS" : 
  {
    "ticker" : "MS",
    "name" : "Morgan Stanley",
    "price" : 32.24,
    "change" : 0.65,
    "high" : 32.24,
    "low" : 31.14,
    "high52" : 35.74,
    "low52" : 21.16
  },
  "MS^A" : 
  {
    "ticker" : "MS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MS^E" : 
  {
    "ticker" : "MS^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MS^F" : 
  {
    "ticker" : "MS^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MS^G" : 
  {
    "ticker" : "MS^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MS^I" : 
  {
    "ticker" : "MS^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "APF" : 
  {
    "ticker" : "APF",
    "name" : "Morgan Stanley Asia Pacific Fund Inc.",
    "price" : 14.8,
    "change" : -0.16,
    "high" : 14.83,
    "low" : 14.72,
    "high52" : 15.34,
    "low52" : 11.67
  },
  "CAF" : 
  {
    "ticker" : "CAF",
    "name" : "Morgan Stanley China A Share Fund, Inc.",
    "price" : 18.93,
    "change" : -0.26,
    "high" : 19.09,
    "low" : 18.86,
    "high52" : 28.4,
    "low52" : 14.05
  },
  "MSD" : 
  {
    "ticker" : "MSD",
    "name" : "Morgan Stanley Emerging Markets Debt",
    "price" : 9.82,
    "change" : 0.03,
    "high" : 9.83,
    "low" : 9.69,
    "high52" : 9.98,
    "low52" : 7.79
  },
  "EDD" : 
  {
    "ticker" : "EDD",
    "name" : "Morgan Stanley Emerging Markets Domestic",
    "price" : 8.11,
    "change" : 0,
    "high" : 8.14,
    "low" : 8.03,
    "high52" : 8.51,
    "low52" : 6
  },
  "MSF" : 
  {
    "ticker" : "MSF",
    "name" : "Morgan Stanley Emerging Markets Fund Inc",
    "price" : 14.32,
    "change" : -0.04,
    "high" : 14.36,
    "low" : 14.15,
    "high52" : 14.93,
    "low52" : 11.19
  },
  "IIF" : 
  {
    "ticker" : "IIF",
    "name" : "Morgan Stanley India Investment Fund Inc",
    "price" : 28.73,
    "change" : 0.11,
    "high" : 28.74,
    "low" : 28.32,
    "high52" : 29.53,
    "low52" : 21.3
  },
  "MOS" : 
  {
    "ticker" : "MOS",
    "name" : "Mosaic Co",
    "price" : 27.38,
    "change" : 0.37,
    "high" : 27.43,
    "low" : 26.75,
    "high52" : 39.67,
    "low52" : 22.02
  },
  "MSI" : 
  {
    "ticker" : "MSI",
    "name" : "Motorola Solutions Inc",
    "price" : 76.74,
    "change" : 0.09,
    "high" : 76.77,
    "low" : 75.9,
    "high52" : 78.99,
    "low52" : 59.13
  },
  "MOV" : 
  {
    "ticker" : "MOV",
    "name" : "Movado Group, Inc",
    "price" : 21.39,
    "change" : 0.35,
    "high" : 21.41,
    "low" : 20.77,
    "high52" : 30.98,
    "low52" : 19.14
  },
  "MPLX" : 
  {
    "ticker" : "MPLX",
    "name" : "MPLX LP",
    "price" : 33.01,
    "change" : 0.08,
    "high" : 33.08,
    "low" : 32.45,
    "high52" : 45.79,
    "low52" : 16.34
  },
  "MRC" : 
  {
    "ticker" : "MRC",
    "name" : "MRC Global Inc",
    "price" : 14.72,
    "change" : 0.11,
    "high" : 14.8,
    "low" : 13.5,
    "high52" : 15.59,
    "low52" : 8.5
  },
  "ICB" : 
  {
    "ticker" : "ICB",
    "name" : "Morgan Stanley Income Securities Inc.",
    "price" : 18.61,
    "change" : -0.04,
    "high" : 18.68,
    "low" : 18.61,
    "high52" : 18.99,
    "low52" : 16.34
  },
  "HJV" : 
  {
    "ticker" : "HJV",
    "name" : "MS Structured Asset Corp MS Structured Asset Corp. SATURNS J.C. Penney Company, Inc. Debenture Backed Series 2007-1, 7% Callable Class A Units",
    "price" : 18.27,
    "change" : 0.02,
    "high" : 18.27,
    "low" : 18.27,
    "high52" : 20.5,
    "low52" : 13.27
  },
  "MSA" : 
  {
    "ticker" : "MSA",
    "name" : "MSA Safety Incorporated",
    "price" : 55.74,
    "change" : 0.79,
    "high" : 55.97,
    "low" : 54.03,
    "high52" : 58.62,
    "low52" : 37.68
  },
  "MSM" : 
  {
    "ticker" : "MSM",
    "name" : "MSC Industrial Direct Co Inc",
    "price" : 72.91,
    "change" : 0.78,
    "high" : 72.94,
    "low" : 71.62,
    "high52" : 78.35,
    "low52" : 54.19
  },
  "MSCI" : 
  {
    "ticker" : "MSCI",
    "name" : "Msci Inc",
    "price" : 85.93,
    "change" : 1.2,
    "high" : 85.96,
    "low" : 84.01,
    "high52" : 90.79,
    "low52" : 56.87
  },
  "MSG" : 
  {
    "ticker" : "MSG",
    "name" : "Madison Square Garden Co",
    "price" : 173.54,
    "change" : -1.52,
    "high" : 174.38,
    "low" : 172.6,
    "high52" : 188.8,
    "low52" : 139.1
  },
  "MSGN" : 
  {
    "ticker" : "MSGN",
    "name" : "MSG Networks Inc",
    "price" : 17.6,
    "change" : 0.01,
    "high" : 17.64,
    "low" : 17.39,
    "high52" : 24.2,
    "low52" : 14.73
  },
  "MLI" : 
  {
    "ticker" : "MLI",
    "name" : "Mueller Industries, Inc.",
    "price" : 33.53,
    "change" : 0.11,
    "high" : 33.6,
    "low" : 33.15,
    "high52" : 35.52,
    "low52" : 23.09
  },
  "MWA" : 
  {
    "ticker" : "MWA",
    "name" : "Mueller Water Products, Inc.",
    "price" : 11.95,
    "change" : 0.02,
    "high" : 11.98,
    "low" : 11.7,
    "high52" : 12.54,
    "low52" : 7.39
  },
  "MPSX" : 
  {
    "ticker" : "MPSX",
    "name" : "Multi Packaging Solutions Intrntnl Ltd",
    "price" : 13.99,
    "change" : 0.01,
    "high" : 14.17,
    "low" : 13.82,
    "high52" : 18.81,
    "low52" : 12.5
  },
  "MUR" : 
  {
    "ticker" : "MUR",
    "name" : "Murphy Oil Corporation",
    "price" : 28.33,
    "change" : 0.39,
    "high" : 28.38,
    "low" : 27.25,
    "high52" : 37.48,
    "low52" : 14.3
  },
  "MUSA" : 
  {
    "ticker" : "MUSA",
    "name" : "Murphy USA Inc",
    "price" : 73.68,
    "change" : 0.74,
    "high" : 73.8,
    "low" : 72.72,
    "high52" : 80.44,
    "low52" : 51.68
  },
  "MVO" : 
  {
    "ticker" : "MVO",
    "name" : "MV Oil Trust",
    "price" : 6.07,
    "change" : 0.02,
    "high" : 6.08,
    "low" : 6.01,
    "high52" : 7.5,
    "low52" : 3.26
  },
  "MVC" : 
  {
    "ticker" : "MVC",
    "name" : "MVC Capital, Inc.",
    "price" : 8.24,
    "change" : -0.03,
    "high" : 8.32,
    "low" : 8.2,
    "high52" : 9.15,
    "low52" : 6.76
  },
  "MVCB" : 
  {
    "ticker" : "MVCB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "MYE" : 
  {
    "ticker" : "MYE",
    "name" : "Myers Industries, Inc.",
    "price" : 13.49,
    "change" : 0.19,
    "high" : 13.54,
    "low" : 13.28,
    "high52" : 15.86,
    "low52" : 10.12
  },
  "NBR" : 
  {
    "ticker" : "NBR",
    "name" : "Nabors Industries Ltd.",
    "price" : 10.22,
    "change" : -0.03,
    "high" : 10.37,
    "low" : 9.9,
    "high52" : 12.33,
    "low52" : 4.93
  },
  "NC" : 
  {
    "ticker" : "NC",
    "name" : "NACCO Industries, Inc.",
    "price" : 65.38,
    "change" : -0.99,
    "high" : 65.9,
    "low" : 65.01,
    "high52" : 70.11,
    "low52" : 40.04
  },
  "NTP" : 
  {
    "ticker" : "NTP",
    "name" : "Nam Tai Property Inc",
    "price" : 8.76,
    "change" : 0.11,
    "high" : 8.8,
    "low" : 8.47,
    "high52" : 9.59,
    "low52" : 4.7
  },
  "NBHC" : 
  {
    "ticker" : "NBHC",
    "name" : "National Bank Holdings Corp",
    "price" : 23.79,
    "change" : 0.08,
    "high" : 23.88,
    "low" : 23.42,
    "high52" : 24.14,
    "low52" : 18.41
  },
  "NFG" : 
  {
    "ticker" : "NFG",
    "name" : "National Fuel Gas Co.",
    "price" : 56.31,
    "change" : 0.84,
    "high" : 56.36,
    "low" : 54.59,
    "high52" : 59.62,
    "low52" : 37.03
  },
  "NGG" : 
  {
    "ticker" : "NGG",
    "name" : "National Grid plc (ADR)",
    "price" : 70.74,
    "change" : 0.94,
    "high" : 70.74,
    "low" : 69.76,
    "high52" : 74.97,
    "low52" : 64.76
  },
  "NHI" : 
  {
    "ticker" : "NHI",
    "name" : "National Health Investors Inc",
    "price" : 78.8,
    "change" : 1.39,
    "high" : 79.22,
    "low" : 77.16,
    "high52" : 82.53,
    "low52" : 54.51
  },
  "NOV" : 
  {
    "ticker" : "NOV",
    "name" : "National-Oilwell Varco, Inc.",
    "price" : 34.02,
    "change" : 0.87,
    "high" : 34.05,
    "low" : 32.5,
    "high52" : 42.62,
    "low52" : 25.74
  },
  "NPK" : 
  {
    "ticker" : "NPK",
    "name" : "National Presto Industries Inc.",
    "price" : 87.65,
    "change" : 0.65,
    "high" : 87.77,
    "low" : 86.46,
    "high52" : 96.25,
    "low52" : 72.3
  },
  "NNN" : 
  {
    "ticker" : "NNN",
    "name" : "National Retail Properties, Inc.",
    "price" : 49.66,
    "change" : 1.07,
    "high" : 49.69,
    "low" : 48.32,
    "high52" : 53.6,
    "low52" : 34.04
  },
  "NNN^D" : 
  {
    "ticker" : "NNN^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NNN^E" : 
  {
    "ticker" : "NNN^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SID" : 
  {
    "ticker" : "SID",
    "name" : "Companhia Siderurgica Nacional (ADR)",
    "price" : 2.65,
    "change" : 0.07,
    "high" : 2.67,
    "low" : 2.48,
    "high52" : 3.92,
    "low52" : 0.73
  },
  "NSA" : 
  {
    "ticker" : "NSA",
    "name" : "National Storage Affiliates Trust",
    "price" : 19.7,
    "change" : 0.07,
    "high" : 19.74,
    "low" : 19.45,
    "high52" : 22.86,
    "low52" : 13
  },
  "NSM" : 
  {
    "ticker" : "NSM",
    "name" : "Nationstar Mortgage Holdings Inc",
    "price" : 15.68,
    "change" : 0.12,
    "high" : 15.69,
    "low" : 15.2,
    "high52" : 16.6,
    "low52" : 8.29
  },
  "NW^C" : 
  {
    "ticker" : "NW^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NGS" : 
  {
    "ticker" : "NGS",
    "name" : "Natural Gas Services Group, Inc.",
    "price" : 24.46,
    "change" : 0.77,
    "high" : 24.46,
    "low" : 23.49,
    "high52" : 26.74,
    "low52" : 15.96
  },
  "NGVC" : 
  {
    "ticker" : "NGVC",
    "name" : "Natural Grocers by Vitamin Cottage Inc",
    "price" : 11.04,
    "change" : -0.29,
    "high" : 11.25,
    "low" : 10.93,
    "high52" : 25.85,
    "low52" : 10.93
  },
  "NRP" : 
  {
    "ticker" : "NRP",
    "name" : "Natural Resource Partners LP",
    "price" : 26.49,
    "change" : 0.66,
    "high" : 27.35,
    "low" : 24.3,
    "high52" : 32.5,
    "low52" : 5
  },
  "NTZ" : 
  {
    "ticker" : "NTZ",
    "name" : "Natuzzi, S.p.A (ADR)",
    "price" : 1.59,
    "change" : 0.07,
    "high" : 1.64,
    "low" : 1.54,
    "high52" : 2.4,
    "low52" : 1.28
  },
  "NLS" : 
  {
    "ticker" : "NLS",
    "name" : "Nautilus, Inc.",
    "price" : 24.04,
    "change" : 0.52,
    "high" : 24.04,
    "low" : 23.13,
    "high52" : 24.88,
    "low52" : 13.82
  },
  "NCI" : 
  {
    "ticker" : "NCI",
    "name" : "Navigant Consulting, Inc.",
    "price" : 19.48,
    "change" : 0.26,
    "high" : 19.51,
    "low" : 19.13,
    "high52" : 19.99,
    "low52" : 14.07
  },
  "NVGS" : 
  {
    "ticker" : "NVGS",
    "name" : "Navigator Holdings Ltd",
    "price" : 6.79,
    "change" : 0.04,
    "high" : 6.84,
    "low" : 6.61,
    "high52" : 17.67,
    "low52" : 6.49
  },
  "NNA" : 
  {
    "ticker" : "NNA",
    "name" : "Navios Maritime Acquisition Corporation",
    "price" : 1.42,
    "change" : 0,
    "high" : 1.43,
    "low" : 1.37,
    "high52" : 3.95,
    "low52" : 1.37
  },
  "NM" : 
  {
    "ticker" : "NM",
    "name" : "Navios Maritime Holdings Inc.",
    "price" : 1.11,
    "change" : 0.01,
    "high" : 1.17,
    "low" : 1.06,
    "high52" : 3.26,
    "low52" : 0.57
  },
  "NM^G" : 
  {
    "ticker" : "NM^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NM^H" : 
  {
    "ticker" : "NM^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NAP" : 
  {
    "ticker" : "NAP",
    "name" : "Navios Maritime Midstream Partners LP",
    "price" : 11.47,
    "change" : -0.2,
    "high" : 11.66,
    "low" : 11.26,
    "high52" : 15.21,
    "low52" : 6.58
  },
  "NMM" : 
  {
    "ticker" : "NMM",
    "name" : "Navios Maritime Partners L.P.",
    "price" : 1.47,
    "change" : 0.05,
    "high" : 1.49,
    "low" : 1.4,
    "high52" : 8.79,
    "low52" : 0.79
  },
  "NAV" : 
  {
    "ticker" : "NAV",
    "name" : "Navistar International Corp",
    "price" : 19.07,
    "change" : 0.58,
    "high" : 19.07,
    "low" : 18.07,
    "high52" : 23.45,
    "low52" : 5.78
  },
  "NAV^D" : 
  {
    "ticker" : "NAV^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NCS" : 
  {
    "ticker" : "NCS",
    "name" : "NCI Building Systems Inc",
    "price" : 14.71,
    "change" : 0.14,
    "high" : 14.72,
    "low" : 14.39,
    "high52" : 17.85,
    "low52" : 9.07
  },
  "NCR" : 
  {
    "ticker" : "NCR",
    "name" : "NCR Corporation",
    "price" : 32.38,
    "change" : 0.45,
    "high" : 32.44,
    "low" : 31.35,
    "high52" : 34.99,
    "low52" : 18.02
  },
  "NP" : 
  {
    "ticker" : "NP",
    "name" : "Neenah Paper, Inc.",
    "price" : 78.61,
    "change" : 0.42,
    "high" : 79,
    "low" : 77.01,
    "high52" : 82.24,
    "low52" : 52.7
  },
  "NEFF" : 
  {
    "ticker" : "NEFF",
    "name" : "Neff Corp",
    "price" : 9.06,
    "change" : 0.03,
    "high" : 9.23,
    "low" : 8.99,
    "high52" : 11.68,
    "low52" : 3.62
  },
  "NNI" : 
  {
    "ticker" : "NNI",
    "name" : "Nelnet, Inc.",
    "price" : 38.18,
    "change" : 0.54,
    "high" : 38.18,
    "low" : 36.46,
    "high52" : 42.65,
    "low52" : 27.8
  },
  "NPTN" : 
  {
    "ticker" : "NPTN",
    "name" : "NeoPhotonics Corp",
    "price" : 17.71,
    "change" : 1.23,
    "high" : 18,
    "low" : 16.36,
    "high52" : 18,
    "low52" : 6.24
  },
  "N" : 
  {
    "ticker" : "N",
    "name" : "NetSuite Inc",
    "price" : 110.23,
    "change" : 0.22,
    "high" : 110.26,
    "low" : 109.39,
    "high52" : 110.26,
    "low52" : 51.75
  },
  "NSR" : 
  {
    "ticker" : "NSR",
    "name" : "Neustar Inc",
    "price" : 26.1,
    "change" : 0.21,
    "high" : 26.11,
    "low" : 25.46,
    "high52" : 30.11,
    "low52" : 20
  },
  "NVRO" : 
  {
    "ticker" : "NVRO",
    "name" : "Nevro Corp",
    "price" : 94.12,
    "change" : 1.75,
    "high" : 94.97,
    "low" : 91.11,
    "high52" : 100.83,
    "low52" : 36.51
  },
  "HYB" : 
  {
    "ticker" : "HYB",
    "name" : "New America High Income Fund Inc.",
    "price" : 9.01,
    "change" : 0.01,
    "high" : 9.07,
    "low" : 8.9,
    "high52" : 9.35,
    "low52" : 6.88
  },
  "GF" : 
  {
    "ticker" : "GF",
    "name" : "New Germany Fund Inc.",
    "price" : 14.07,
    "change" : -0.05,
    "high" : 14.07,
    "low" : 13.94,
    "high52" : 15.74,
    "low52" : 12.02
  },
  "NWHM" : 
  {
    "ticker" : "NWHM",
    "name" : "New Home Company Inc",
    "price" : 10.81,
    "change" : 0.1,
    "high" : 10.81,
    "low" : 10.61,
    "high52" : 16.55,
    "low52" : 7.51
  },
  "IRL" : 
  {
    "ticker" : "IRL",
    "name" : "The New Ireland Fund, Inc.",
    "price" : 12.66,
    "change" : -0.19,
    "high" : 12.69,
    "low" : 12.08,
    "high52" : 15.14,
    "low52" : 10.96
  },
  "NEWM" : 
  {
    "ticker" : "NEWM",
    "name" : "New Media Investment Group Inc",
    "price" : 15.91,
    "change" : 0.11,
    "high" : 15.97,
    "low" : 15.65,
    "high52" : 20.11,
    "low52" : 14.25
  },
  "NMFC" : 
  {
    "ticker" : "NMFC",
    "name" : "New Mountain Finance Corp.",
    "price" : 13.97,
    "change" : -0.09,
    "high" : 14.01,
    "low" : 13.78,
    "high52" : 14.92,
    "low52" : 10.87
  },
  "EDU" : 
  {
    "ticker" : "EDU",
    "name" : "New Oriental Education & Tech Grp (ADR)",
    "price" : 44.86,
    "change" : 0.67,
    "high" : 44.95,
    "low" : 43.13,
    "high52" : 45.37,
    "low52" : 18.22
  },
  "NEWR" : 
  {
    "ticker" : "NEWR",
    "name" : "New Relic Inc",
    "price" : 36.01,
    "change" : -0.13,
    "high" : 36.46,
    "low" : 35.73,
    "high52" : 40.13,
    "low52" : 20.39
  },
  "NRZ" : 
  {
    "ticker" : "NRZ",
    "name" : "New Residential Investment Corp",
    "price" : 14.35,
    "change" : 0.24,
    "high" : 14.35,
    "low" : 13.82,
    "high52" : 15,
    "low52" : 9.07
  },
  "SNR" : 
  {
    "ticker" : "SNR",
    "name" : "New Senior Investment Group Inc",
    "price" : 11.76,
    "change" : 0.01,
    "high" : 11.83,
    "low" : 11.59,
    "high52" : 12.68,
    "low52" : 7.78
  },
  "NWY" : 
  {
    "ticker" : "NWY",
    "name" : "New York & Company, Inc.",
    "price" : 2.33,
    "change" : 0.06,
    "high" : 2.34,
    "low" : 2.18,
    "high52" : 4.15,
    "low52" : 1.34
  },
  "NYCB" : 
  {
    "ticker" : "NYCB",
    "name" : "New York Community Bancorp, Inc.",
    "price" : 15.32,
    "change" : 0.14,
    "high" : 15.33,
    "low" : 15.07,
    "high52" : 19.18,
    "low52" : 14.1
  },
  "NYCB^U" : 
  {
    "ticker" : "NYCB^U",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NYRT" : 
  {
    "ticker" : "NYRT",
    "name" : "New York REIT Inc",
    "price" : 9.37,
    "change" : 0.16,
    "high" : 9.37,
    "low" : 9.15,
    "high52" : 11.9,
    "low52" : 8.79
  },
  "NYT" : 
  {
    "ticker" : "NYT",
    "name" : "New York Times Co",
    "price" : 12.59,
    "change" : 0.14,
    "high" : 12.6,
    "low" : 12.34,
    "high52" : 14.27,
    "low52" : 11.45
  },
  "NCT" : 
  {
    "ticker" : "NCT",
    "name" : "Newcastle Investment Corp.",
    "price" : 4.58,
    "change" : 0.05,
    "high" : 4.61,
    "low" : 4.45,
    "high52" : 5.23,
    "low52" : 2.55
  },
  "NCT^B" : 
  {
    "ticker" : "NCT^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NCT^C" : 
  {
    "ticker" : "NCT^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NCT^D" : 
  {
    "ticker" : "NCT^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NWL" : 
  {
    "ticker" : "NWL",
    "name" : "Newell Brands Inc",
    "price" : 50.64,
    "change" : 0.24,
    "high" : 50.74,
    "low" : 50.15,
    "high52" : 55.45,
    "low52" : 33.26
  },
  "NFX" : 
  {
    "ticker" : "NFX",
    "name" : "Newfield Exploration Co.",
    "price" : 44.41,
    "change" : -0.12,
    "high" : 44.76,
    "low" : 43.43,
    "high52" : 47.56,
    "low52" : 20.84
  },
  "NJR" : 
  {
    "ticker" : "NJR",
    "name" : "New Jersey Resources Corp",
    "price" : 33.6,
    "change" : 0.29,
    "high" : 33.66,
    "low" : 33.17,
    "high52" : 38.92,
    "low52" : 26.89
  },
  "NEU" : 
  {
    "ticker" : "NEU",
    "name" : "NewMarket Corporation",
    "price" : 426.83,
    "change" : 4.59,
    "high" : 429.75,
    "low" : 415.1,
    "high52" : 447.96,
    "low52" : 322.54
  },
  "NEM" : 
  {
    "ticker" : "NEM",
    "name" : "Newmont Mining Corp",
    "price" : 40.47,
    "change" : 1.17,
    "high" : 40.47,
    "low" : 38.4,
    "high52" : 46.07,
    "low52" : 15.4
  },
  "NR" : 
  {
    "ticker" : "NR",
    "name" : "Newpark Resources Inc",
    "price" : 6.93,
    "change" : 0.07,
    "high" : 6.95,
    "low" : 6.69,
    "high52" : 7.72,
    "low52" : 3.35
  },
  "NXRT" : 
  {
    "ticker" : "NXRT",
    "name" : "NexPoint Residential Trust Inc",
    "price" : 19.97,
    "change" : 0.38,
    "high" : 20.01,
    "low" : 19.2,
    "high52" : 21.47,
    "low52" : 10.35
  },
  "NEP" : 
  {
    "ticker" : "NEP",
    "name" : "Nextera Energy Partners LP",
    "price" : 28.9,
    "change" : 0,
    "high" : 29.24,
    "low" : 28.23,
    "high52" : 32.42,
    "low52" : 19.34
  },
  "NEE" : 
  {
    "ticker" : "NEE",
    "name" : "NextEra Energy Inc",
    "price" : 123.35,
    "change" : 2.49,
    "high" : 123.38,
    "low" : 120.65,
    "high52" : 131.98,
    "low52" : 93.74
  },
  "NEE^C" : 
  {
    "ticker" : "NEE^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^G" : 
  {
    "ticker" : "NEE^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^H" : 
  {
    "ticker" : "NEE^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^I" : 
  {
    "ticker" : "NEE^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^J" : 
  {
    "ticker" : "NEE^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^K" : 
  {
    "ticker" : "NEE^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^Q" : 
  {
    "ticker" : "NEE^Q",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NEE^R" : 
  {
    "ticker" : "NEE^R",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NGL" : 
  {
    "ticker" : "NGL",
    "name" : "NGL Energy Partners LP",
    "price" : 17.93,
    "change" : -0.03,
    "high" : 18.18,
    "low" : 17.63,
    "high52" : 25,
    "low52" : 5.57
  },
  "NMK^B" : 
  {
    "ticker" : "NMK^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NMK^C" : 
  {
    "ticker" : "NMK^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NLSN" : 
  {
    "ticker" : "NLSN",
    "name" : "Nielsen N.V. Ordinary Shares",
    "price" : 52.75,
    "change" : 0.75,
    "high" : 52.75,
    "low" : 51.83,
    "high52" : 55.94,
    "low52" : 42.9
  },
  "NKE" : 
  {
    "ticker" : "NKE",
    "name" : "Nike Inc",
    "price" : 55.98,
    "change" : 0.65,
    "high" : 56.03,
    "low" : 54.95,
    "high52" : 68.19,
    "low52" : 51.47
  },
  "NMBL" : 
  {
    "ticker" : "NMBL",
    "name" : "Nimble Storage Inc",
    "price" : 7.78,
    "change" : -0.3,
    "high" : 8,
    "low" : 7.55,
    "high52" : 26.52,
    "low52" : 5.64
  },
  "NTT" : 
  {
    "ticker" : "NTT",
    "name" : "Nippon Telegraph & Telephone Corp (ADR)",
    "price" : 45.34,
    "change" : 0.69,
    "high" : 45.34,
    "low" : 44.89,
    "high52" : 49.67,
    "low52" : 33.83
  },
  "NI" : 
  {
    "ticker" : "NI",
    "name" : "NiSource Inc.",
    "price" : 23.74,
    "change" : 0.37,
    "high" : 23.75,
    "low" : 23.38,
    "high52" : 26.94,
    "low52" : 16.41
  },
  "NL" : 
  {
    "ticker" : "NL",
    "name" : "NL Industries Inc",
    "price" : 4.59,
    "change" : 0.1,
    "high" : 4.78,
    "low" : 4.35,
    "high52" : 6.21,
    "low52" : 1.92
  },
  "NOAH" : 
  {
    "ticker" : "NOAH",
    "name" : "Noah Holdings Limited (ADR)",
    "price" : 26.27,
    "change" : -0.07,
    "high" : 26.35,
    "low" : 25.29,
    "high52" : 33.55,
    "low52" : 20.3
  },
  "NE" : 
  {
    "ticker" : "NE",
    "name" : "Noble Corporation Ordinary Shares (UK)",
    "price" : 5.86,
    "change" : 0.06,
    "high" : 5.98,
    "low" : 5.63,
    "high52" : 14.64,
    "low52" : 5.45
  },
  "NBL" : 
  {
    "ticker" : "NBL",
    "name" : "Noble Energy, Inc.",
    "price" : 36.77,
    "change" : 0.69,
    "high" : 36.81,
    "low" : 35.47,
    "high52" : 39.85,
    "low52" : 23.77
  },
  "NOK" : 
  {
    "ticker" : "NOK",
    "name" : "Nokia Corp (ADR)",
    "price" : 5.68,
    "change" : -0.02,
    "high" : 5.68,
    "low" : 5.53,
    "high52" : 7.63,
    "low52" : 5.01
  },
  "NOMD" : 
  {
    "ticker" : "NOMD",
    "name" : "Nomad Foods Limited Ordinary Shares",
    "price" : 11.21,
    "change" : -0.04,
    "high" : 11.43,
    "low" : 11.05,
    "high52" : 20,
    "low52" : 6.4
  },
  "NMR" : 
  {
    "ticker" : "NMR",
    "name" : "Nomura Holdings, Inc. (ADR)",
    "price" : 4.73,
    "change" : 0.06,
    "high" : 4.73,
    "low" : 4.66,
    "high52" : 6.63,
    "low52" : 3.33
  },
  "OSB" : 
  {
    "ticker" : "OSB",
    "name" : "Norbord Inc.",
    "price" : 24.12,
    "change" : 0.05,
    "high" : 24.14,
    "low" : 23.53,
    "high52" : 25.98,
    "low52" : 13.93
  },
  "NORD" : 
  {
    "ticker" : "NORD",
    "name" : "Nord Anglia Education Inc",
    "price" : 21.96,
    "change" : 0.47,
    "high" : 21.96,
    "low" : 21.12,
    "high52" : 23.88,
    "low52" : 14.58
  },
  "NAO" : 
  {
    "ticker" : "NAO",
    "name" : "Nordic American Offshore Ltd",
    "price" : 4.03,
    "change" : -0.07,
    "high" : 4.08,
    "low" : 4.02,
    "high52" : 7.49,
    "low52" : 3.23
  },
  "NAT" : 
  {
    "ticker" : "NAT",
    "name" : "Nordic American Tanker Ltd",
    "price" : 10.65,
    "change" : 0.2,
    "high" : 10.69,
    "low" : 10.23,
    "high52" : 17.02,
    "low52" : 9.94
  },
  "JWN" : 
  {
    "ticker" : "JWN",
    "name" : "Nordstrom, Inc.",
    "price" : 50.32,
    "change" : 0.62,
    "high" : 50.45,
    "low" : 49.3,
    "high52" : 75.67,
    "low52" : 35.01
  },
  "NSC" : 
  {
    "ticker" : "NSC",
    "name" : "Norfolk Southern Corp.",
    "price" : 93,
    "change" : 2.22,
    "high" : 93,
    "low" : 90.21,
    "high52" : 98.75,
    "low52" : 64.51
  },
  "NTL" : 
  {
    "ticker" : "NTL",
    "name" : "Nortel Inversora SA (ADR)",
    "price" : 21.5,
    "change" : -0.05,
    "high" : 21.6,
    "low" : 21.5,
    "high52" : 30.78,
    "low52" : 13.5
  },
  "NOA" : 
  {
    "ticker" : "NOA",
    "name" : "North American Energy Partners Inc.(USA)",
    "price" : 2.47,
    "change" : 0,
    "high" : 2.53,
    "low" : 2.44,
    "high52" : 3.1,
    "low52" : 1.39
  },
  "NADL" : 
  {
    "ticker" : "NADL",
    "name" : "North Atlantic Drilling Ltd.",
    "price" : 3.47,
    "change" : -0.1,
    "high" : 3.61,
    "low" : 3.42,
    "high52" : 10.4,
    "low52" : 1.36
  },
  "NRT" : 
  {
    "ticker" : "NRT",
    "name" : "North European Oil Royalty",
    "price" : 7.85,
    "change" : -0.06,
    "high" : 8,
    "low" : 7.82,
    "high52" : 11.79,
    "low52" : 5.6
  },
  "NOC" : 
  {
    "ticker" : "NOC",
    "name" : "Northrop Grumman Corporation",
    "price" : 210.85,
    "change" : 1.61,
    "high" : 210.9,
    "low" : 206.69,
    "high52" : 224.12,
    "low52" : 161.81
  },
  "NSAM" : 
  {
    "ticker" : "NSAM",
    "name" : "NorthStar Asset Management Group Inc",
    "price" : 12.42,
    "change" : 0.22,
    "high" : 12.45,
    "low" : 11.96,
    "high52" : 17.5,
    "low52" : 9.17
  },
  "NRE" : 
  {
    "ticker" : "NRE",
    "name" : "Northstar Realty Europe Corp",
    "price" : 10.4,
    "change" : 0.19,
    "high" : 10.49,
    "low" : 10.18,
    "high52" : 16,
    "low52" : 7.81
  },
  "NRF" : 
  {
    "ticker" : "NRF",
    "name" : "Northstar Realty Finance Corp",
    "price" : 13.22,
    "change" : 0.21,
    "high" : 13.25,
    "low" : 12.75,
    "high52" : 21.57,
    "low52" : 8.38
  },
  "NRF^A" : 
  {
    "ticker" : "NRF^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NRF^B" : 
  {
    "ticker" : "NRF^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NRF^C" : 
  {
    "ticker" : "NRF^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NRF^D" : 
  {
    "ticker" : "NRF^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NRF^E" : 
  {
    "ticker" : "NRF^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "NWN" : 
  {
    "ticker" : "NWN",
    "name" : "Northwest Natural Gas Co",
    "price" : 59.4,
    "change" : 0.27,
    "high" : 59.65,
    "low" : 58.46,
    "high52" : 66.17,
    "low52" : 42.62
  },
  "NWE" : 
  {
    "ticker" : "NWE",
    "name" : "NorthWestern Corp",
    "price" : 57.73,
    "change" : 0.8,
    "high" : 57.78,
    "low" : 56.82,
    "high52" : 63.75,
    "low52" : 48.47
  },
  "NVS" : 
  {
    "ticker" : "NVS",
    "name" : "Novartis AG (ADR)",
    "price" : 80.2,
    "change" : 1.55,
    "high" : 80.2,
    "low" : 78.89,
    "high52" : 98.95,
    "low52" : 69.89
  },
  "NVO" : 
  {
    "ticker" : "NVO",
    "name" : "Novo Nordisk A/S (ADR)",
    "price" : 46.14,
    "change" : 2.1,
    "high" : 46.24,
    "low" : 44.63,
    "high52" : 59,
    "low52" : 44.04
  },
  "DNOW" : 
  {
    "ticker" : "DNOW",
    "name" : "NOW Inc",
    "price" : 20.99,
    "change" : 0.77,
    "high" : 21.01,
    "low" : 19.98,
    "high52" : 21.73,
    "low52" : 12.03
  },
  "NQ" : 
  {
    "ticker" : "NQ",
    "name" : "NQ Mobile Inc (ADR)",
    "price" : 4.03,
    "change" : 0.02,
    "high" : 4.07,
    "low" : 3.91,
    "high52" : 5.35,
    "low52" : 2.92
  },
  "NRG" : 
  {
    "ticker" : "NRG",
    "name" : "NRG Energy Inc",
    "price" : 12.03,
    "change" : 0.43,
    "high" : 12.05,
    "low" : 11.57,
    "high52" : 19.53,
    "low52" : 8.8
  },
  "NYLD" : 
  {
    "ticker" : "NYLD",
    "name" : "NRG Yield, Inc. Class C",
    "price" : 17.54,
    "change" : 0.29,
    "high" : 17.55,
    "low" : 17.01,
    "high52" : 18.56,
    "low52" : 10.49
  },
  "NYLD.A" : 
  {
    "ticker" : "NYLD.A",
    "name" : "NRG Yield, Inc. Class A",
    "price" : 16.73,
    "change" : 0.27,
    "high" : 16.74,
    "low" : 16.26,
    "high52" : 17.78,
    "low52" : 9.83
  },
  "DCM" : 
  {
    "ticker" : "DCM",
    "name" : "NTT Docomo Inc (ADR)",
    "price" : 25.47,
    "change" : 0.32,
    "high" : 25.47,
    "low" : 25.15,
    "high52" : 28.43,
    "low52" : 16.55
  },
  "NUS" : 
  {
    "ticker" : "NUS",
    "name" : "Nu Skin Enterprises, Inc.",
    "price" : 59.49,
    "change" : 1.05,
    "high" : 59.51,
    "low" : 57.92,
    "high52" : 60.87,
    "low52" : 23.51
  },
  "NUE" : 
  {
    "ticker" : "NUE",
    "name" : "Nucor Corporation",
    "price" : 47.83,
    "change" : 1,
    "high" : 47.88,
    "low" : 46.06,
    "high52" : 57.08,
    "low52" : 33.9
  },
  "NS" : 
  {
    "ticker" : "NS",
    "name" : "NuStar Energy L.P.",
    "price" : 46.66,
    "change" : 0.2,
    "high" : 46.9,
    "low" : 45.86,
    "high52" : 53.47,
    "low52" : 25.65
  },
  "NSH" : 
  {
    "ticker" : "NSH",
    "name" : "NuStar GP Holdings, LLC",
    "price" : 24.53,
    "change" : -0.07,
    "high" : 24.68,
    "low" : 24.19,
    "high52" : 31.55,
    "low52" : 12.86
  },
  "NSS" : 
  {
    "ticker" : "NSS",
    "name" : "NSS Resources Inc",
    "price" : 0.2,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.2,
    "low52" : 0
  },
  "JMLP" : 
  {
    "ticker" : "JMLP",
    "name" : "Nuveen All Cap Energy MLP Opportunities",
    "price" : 9.43,
    "change" : 0.03,
    "high" : 9.46,
    "low" : 9.21,
    "high52" : 12.25,
    "low52" : 3.9
  },
  "NEA" : 
  {
    "ticker" : "NEA",
    "name" : "Nuveen Amt-Free Municipal Income Fund",
    "price" : 14.47,
    "change" : -0.06,
    "high" : 14.56,
    "low" : 14.35,
    "high52" : 15.22,
    "low52" : 12.61
  },
  "NUV" : 
  {
    "ticker" : "NUV",
    "name" : "Nuveen Municipal Value Fund Inc",
    "price" : 10.57,
    "change" : 0.02,
    "high" : 10.58,
    "low" : 10.5,
    "high52" : 10.88,
    "low52" : 9.61
  },
  "NUW" : 
  {
    "ticker" : "NUW",
    "name" : "Nuveen Amt-Free Municipal Value Fund",
    "price" : 18.76,
    "change" : 0.06,
    "high" : 18.76,
    "low" : 18.63,
    "high52" : 19.89,
    "low52" : 16.49
  },
  "NAZ" : 
  {
    "ticker" : "NAZ",
    "name" : "Nuveen Arizona Premium Income Mun Fd",
    "price" : 16.73,
    "change" : 0.15,
    "high" : 16.8,
    "low" : 16.51,
    "high52" : 17.8,
    "low52" : 14.49
  },
  "NBB" : 
  {
    "ticker" : "NBB",
    "name" : "Nuveen Build America Bond Fund of Beneficial Interest",
    "price" : 22.45,
    "change" : -0.09,
    "high" : 22.5,
    "low" : 22.35,
    "high52" : 23.3,
    "low52" : 19.01
  },
  "NBD" : 
  {
    "ticker" : "NBD",
    "name" : "Nuveen Build America Bond Opp Fund",
    "price" : 22.73,
    "change" : -0.03,
    "high" : 22.78,
    "low" : 22.71,
    "high52" : 23.49,
    "low52" : 19.28
  },
  "NKX" : 
  {
    "ticker" : "NKX",
    "name" : "Nuveen California Amt-Free Munpl Incm Fd",
    "price" : 16.83,
    "change" : -0.2,
    "high" : 17.05,
    "low" : 16.77,
    "high52" : 17.35,
    "low52" : 14.38
  },
  "NAC" : 
  {
    "ticker" : "NAC",
    "name" : "Nuveen CA Dividend Advantage Muni. Fund",
    "price" : 16.54,
    "change" : -0.18,
    "high" : 16.72,
    "low" : 16.51,
    "high52" : 17.2,
    "low52" : 14.62
  },
  "NCB" : 
  {
    "ticker" : "NCB",
    "name" : "Nuveen California Municipal Value Fund 2 of Beneficial Interest",
    "price" : 18.84,
    "change" : 0.2,
    "high" : 18.84,
    "low" : 18.59,
    "high52" : 18.84,
    "low52" : 16.17
  },
  "NCA" : 
  {
    "ticker" : "NCA",
    "name" : "Nuveen California Municipal Value Fund",
    "price" : 11.26,
    "change" : -0.04,
    "high" : 11.33,
    "low" : 11.25,
    "high52" : 11.5,
    "low52" : 10.18
  },
  "NTC" : 
  {
    "ticker" : "NTC",
    "name" : "Nuveen Connecticut Premium Income Mun Fd",
    "price" : 13.9,
    "change" : 0.01,
    "high" : 13.98,
    "low" : 13.88,
    "high52" : 14.45,
    "low52" : 12.16
  },
  "JCE" : 
  {
    "ticker" : "JCE",
    "name" : "Nuveen Core Equity Alpha Fund",
    "price" : 13.94,
    "change" : 0,
    "high" : 13.94,
    "low" : 13.78,
    "high52" : 14.97,
    "low52" : 11.98
  },
  "JQC" : 
  {
    "ticker" : "JQC",
    "name" : "Nuveen Credit Strategies Income Fund",
    "price" : 8.41,
    "change" : 0.04,
    "high" : 8.43,
    "low" : 8.37,
    "high52" : 8.64,
    "low52" : 7.06
  },
  "JDD" : 
  {
    "ticker" : "JDD",
    "name" : "Nuveen Diversified Dividend & Income Fd.",
    "price" : 11.98,
    "change" : 0.16,
    "high" : 12.07,
    "low" : 11.73,
    "high52" : 12.48,
    "low52" : 9.21
  },
  "NAD" : 
  {
    "ticker" : "NAD",
    "name" : "Nuveen Div. Advantage Muni. Fund",
    "price" : 15.02,
    "change" : 0,
    "high" : 15.03,
    "low" : 14.94,
    "high52" : 15.97,
    "low52" : 13.32
  },
  "NVG" : 
  {
    "ticker" : "NVG",
    "name" : "Nuveen Enhanced AMT-Free Municipal Credit Opportunities Fund of Beneficial Interest",
    "price" : 15.88,
    "change" : -0.05,
    "high" : 15.96,
    "low" : 15.81,
    "high52" : 16.59,
    "low52" : 13.52
  },
  "DIAX" : 
  {
    "ticker" : "DIAX",
    "name" : "Nuveen Dow 30SM Dynamic Overwrite Fund of Beneficial Interest",
    "price" : 14.76,
    "change" : 0.08,
    "high" : 14.79,
    "low" : 14.53,
    "high52" : 14.95,
    "low52" : 11.86
  },
  "JMF" : 
  {
    "ticker" : "JMF",
    "name" : "Nuveen Energy MLP Total Return Fund",
    "price" : 12.73,
    "change" : -0.02,
    "high" : 12.78,
    "low" : 12.57,
    "high52" : 15.46,
    "low52" : 5.88
  },
  "NZF" : 
  {
    "ticker" : "NZF",
    "name" : "Nuveen Enhanced Municipal Crdt Opptys Fd",
    "price" : 15.56,
    "change" : -0.08,
    "high" : 15.66,
    "low" : 15.51,
    "high52" : 16.29,
    "low52" : 13.31
  },
  "NEV" : 
  {
    "ticker" : "NEV",
    "name" : "Nuveen Enhanced Municipal Value Fund of Beneficial Interest",
    "price" : 16.16,
    "change" : 0.15,
    "high" : 16.16,
    "low" : 15.96,
    "high52" : 17.28,
    "low52" : 14.69
  },
  "JPW" : 
  {
    "ticker" : "JPW",
    "name" : "Nuveen Flexible Investment Income Fund",
    "price" : 16.71,
    "change" : -0.13,
    "high" : 16.8,
    "low" : 16.51,
    "high52" : 17.51,
    "low52" : 12.98
  },
  "JFR" : 
  {
    "ticker" : "JFR",
    "name" : "Nuveen Floating Rate Income Fund",
    "price" : 10.93,
    "change" : -0.06,
    "high" : 11.01,
    "low" : 10.93,
    "high52" : 11.02,
    "low52" : 9.06
  },
  "JRO" : 
  {
    "ticker" : "JRO",
    "name" : "Nuveen Floating Rate Income Opportnty Fd",
    "price" : 10.84,
    "change" : -0.03,
    "high" : 10.87,
    "low" : 10.83,
    "high52" : 10.99,
    "low52" : 8.8
  },
  "NKG" : 
  {
    "ticker" : "NKG",
    "name" : "Nuveen Georgia Dividend Advntg Mncpl Fd2",
    "price" : 14.22,
    "change" : 0.1,
    "high" : 14.33,
    "low" : 14.12,
    "high52" : 14.88,
    "low52" : 12.6
  },
  "JGV" : 
  {
    "ticker" : "JGV",
    "name" : "Nuveen Global Equity Income Fund",
    "price" : 12.07,
    "change" : 0.01,
    "high" : 12.07,
    "low" : 11.91,
    "high52" : 12.3,
    "low52" : 9.18
  },
  "JGH" : 
  {
    "ticker" : "JGH",
    "name" : "Nuveen Global High Income Fund of Beneficial Interest",
    "price" : 15.37,
    "change" : -0.13,
    "high" : 15.5,
    "low" : 15.23,
    "high52" : 16.09,
    "low52" : 11.89
  },
  "JHA" : 
  {
    "ticker" : "JHA",
    "name" : "Nuveen High Income Dec 2018 Trgt Trm Fnd",
    "price" : 10.25,
    "change" : 0.04,
    "high" : 10.44,
    "low" : 10.18,
    "high52" : 10.5,
    "low52" : 9.75
  },
  "JHY" : 
  {
    "ticker" : "JHY",
    "name" : "Nuveen High Income 2020 Target Term Fund",
    "price" : 10.48,
    "change" : 0.12,
    "high" : 10.57,
    "low" : 10.35,
    "high52" : 11.15,
    "low52" : 9.26
  },
  "JHD" : 
  {
    "ticker" : "JHD",
    "name" : "Nuveen High Income December 2019 Target Term Fund of Beneficial Interest",
    "price" : 10.2,
    "change" : 0.08,
    "high" : 10.27,
    "low" : 10.12,
    "high52" : 10.5,
    "low52" : 10
  },
  "JHB" : 
  {
    "ticker" : "JHB",
    "name" : "Nuveen High Income November 2021 Target Term Fund Nuveen High Income November 2021 Target Term Fund",
    "price" : 10.17,
    "change" : 0.07,
    "high" : 10.17,
    "low" : 10.12,
    "high52" : 10.17,
    "low52" : 9.98
  },
  "NXC" : 
  {
    "ticker" : "NXC",
    "name" : "Nuveen CA Select Tax-Free Income Portfol",
    "price" : 17.31,
    "change" : 0.34,
    "high" : 17.32,
    "low" : 16.98,
    "high52" : 17.93,
    "low52" : 14.72
  },
  "NXN" : 
  {
    "ticker" : "NXN",
    "name" : "Nuveen NY Select Tax-Free Income Portfol",
    "price" : 14.38,
    "change" : -0.04,
    "high" : 14.38,
    "low" : 14.38,
    "high52" : 14.85,
    "low52" : 12.98
  },
  "NID" : 
  {
    "ticker" : "NID",
    "name" : "Nuveen Intermediate Duration Munpl Tm Fd",
    "price" : 13.85,
    "change" : 0.04,
    "high" : 14.21,
    "low" : 13.77,
    "high52" : 14.34,
    "low52" : 12.06
  },
  "NQM" : 
  {
    "ticker" : "NQM",
    "name" : "Nuveen Investment Quality Municipal Fund",
    "price" : 15.41,
    "change" : 0.05,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 16.86,
    "low52" : 14.54
  },
  "NMY" : 
  {
    "ticker" : "NMY",
    "name" : "Nuveen Maryland Premium Income Municipal",
    "price" : 13.97,
    "change" : -0.01,
    "high" : 14.08,
    "low" : 13.88,
    "high52" : 14.66,
    "low52" : 12.15
  },
  "NMT" : 
  {
    "ticker" : "NMT",
    "name" : "Nuveen Massachusetts Pre Income Mun Fd",
    "price" : 15.03,
    "change" : -0.04,
    "high" : 15.03,
    "low" : 14.9,
    "high52" : 16.19,
    "low52" : 13.06
  },
  "NUM" : 
  {
    "ticker" : "NUM",
    "name" : "Nuveen Michigan Qlity Incom Municipal Fd",
    "price" : 15.09,
    "change" : 0.12,
    "high" : 15.09,
    "low" : 14.9,
    "high52" : 15.8,
    "low52" : 13.05
  },
  "NMS" : 
  {
    "ticker" : "NMS",
    "name" : "Nuveen Minnesota Municipal Income Fund of Beneficial Interest",
    "price" : 16.8,
    "change" : 0.05,
    "high" : 16.86,
    "low" : 16.65,
    "high52" : 17.8,
    "low52" : 14.25
  },
  "NOM" : 
  {
    "ticker" : "NOM",
    "name" : "Nuveen Missouri Premium Income Municipal Fund of Beneficial Interest",
    "price" : 17.25,
    "change" : 0.2,
    "high" : 17.25,
    "low" : 16.95,
    "high52" : 18.3,
    "low52" : 14.12
  },
  "JLS" : 
  {
    "ticker" : "JLS",
    "name" : "Nuveen Mortgage Opportunity Term Fund",
    "price" : 23.89,
    "change" : 0.14,
    "high" : 23.99,
    "low" : 23.65,
    "high52" : 24.86,
    "low52" : 21.93
  },
  "JMM" : 
  {
    "ticker" : "JMM",
    "name" : "Nuveen Multi Market Income Fund Inc",
    "price" : 7.42,
    "change" : -0.02,
    "high" : 7.43,
    "low" : 7.41,
    "high52" : 7.6,
    "low52" : 6.67
  },
  "NHA" : 
  {
    "ticker" : "NHA",
    "name" : "Nuveen Municipal 2021 Target Term Fund Fund",
    "price" : 10.13,
    "change" : 0.02,
    "high" : 10.13,
    "low" : 10.13,
    "high52" : 10.51,
    "low52" : 9.78
  },
  "NMZ" : 
  {
    "ticker" : "NMZ",
    "name" : "Nuveen Municipal High Income Oppty Fund",
    "price" : 14.51,
    "change" : -0.02,
    "high" : 14.54,
    "low" : 14.4,
    "high52" : 15.42,
    "low52" : 13.23
  },
  "NMI" : 
  {
    "ticker" : "NMI",
    "name" : "Nuveen Municipal Income Fund Inc.",
    "price" : 12.17,
    "change" : 0.07,
    "high" : 12.23,
    "low" : 12.05,
    "high52" : 13.32,
    "low52" : 10.46
  },
  "NMO" : 
  {
    "ticker" : "NMO",
    "name" : "Nuveen Municipal Market Opp Fund Inc",
    "price" : 14.76,
    "change" : -0.02,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.36,
    "low52" : 12.71
  },
  "NXJ" : 
  {
    "ticker" : "NXJ",
    "name" : "Nuveen New Jersey Dividend Advantg Mncpl",
    "price" : 15.09,
    "change" : -0.08,
    "high" : 15.17,
    "low" : 14.99,
    "high52" : 15.63,
    "low52" : 12.53
  },
  "NRK" : 
  {
    "ticker" : "NRK",
    "name" : "Nuveen New York AMT-Free Municipal Income Fund of Beneficial Interest Par Value $.01",
    "price" : 14.19,
    "change" : -0.04,
    "high" : 14.24,
    "low" : 14.06,
    "high52" : 14.62,
    "low52" : 12.4
  },
  "NAN" : 
  {
    "ticker" : "NAN",
    "name" : "Nuveen New York Dividend Advntg Mncpl Fd",
    "price" : 15.38,
    "change" : 0.07,
    "high" : 15.39,
    "low" : 15.21,
    "high52" : 15.95,
    "low52" : 13.1
  },
  "NYV" : 
  {
    "ticker" : "NYV",
    "name" : "Nuveen New York Municipal Value Fund 2",
    "price" : 15.74,
    "change" : -0.09,
    "high" : 15.85,
    "low" : 15.67,
    "high52" : 17.55,
    "low52" : 14.28
  },
  "NNY" : 
  {
    "ticker" : "NNY",
    "name" : "Nuveen NY Municipal Value",
    "price" : 10.39,
    "change" : 0,
    "high" : 10.41,
    "low" : 10.36,
    "high52" : 10.69,
    "low52" : 9.47
  },
  "NNC" : 
  {
    "ticker" : "NNC",
    "name" : "Nuveen North Carol Premium Incom Mun Fd",
    "price" : 14.58,
    "change" : -0.04,
    "high" : 14.7,
    "low" : 14.51,
    "high52" : 15.04,
    "low52" : 12.52
  },
  "NUO" : 
  {
    "ticker" : "NUO",
    "name" : "Nuveen Ohio Quality Income Muncpl Fund",
    "price" : 16.79,
    "change" : 0.23,
    "high" : 16.79,
    "low" : 16.54,
    "high52" : 17.16,
    "low52" : 14.19
  },
  "NQP" : 
  {
    "ticker" : "NQP",
    "name" : "Nuveen Pennsylvania Invsmt Qlty Mncpl Fd",
    "price" : 14.99,
    "change" : -0.1,
    "high" : 15.07,
    "low" : 14.82,
    "high52" : 15.66,
    "low52" : 12.9
  },
  "NPP" : 
  {
    "ticker" : "NPP",
    "name" : "Nuveen Performance Plus Municipal Fund",
    "price" : 15.64,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 16.82,
    "low52" : 13.91
  },
  "JPI" : 
  {
    "ticker" : "JPI",
    "name" : "Nuveen Preferred & Income Term Fund",
    "price" : 25.13,
    "change" : 0.22,
    "high" : 25.14,
    "low" : 24.81,
    "high52" : 25.27,
    "low52" : 21.75
  },
  "JPC" : 
  {
    "ticker" : "JPC",
    "name" : "Nuveen Preferred Income Opportunities Fd",
    "price" : 10.18,
    "change" : -0.02,
    "high" : 10.2,
    "low" : 10.12,
    "high52" : 10.56,
    "low52" : 8.57
  },
  "NPF" : 
  {
    "ticker" : "NPF",
    "name" : "Nuveen Premier Municipal Income Fund Inc",
    "price" : 14.75,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.35,
    "low52" : 12.72
  },
  "NPM" : 
  {
    "ticker" : "NPM",
    "name" : "Nuveen Premium Income Muni Fund 2 Inc",
    "price" : 14.92,
    "change" : -0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.67,
    "low52" : 13.15
  },
  "NPI" : 
  {
    "ticker" : "NPI",
    "name" : "Nuveen Premium Income Municipal Fund Inc",
    "price" : 15.02,
    "change" : 0.01,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.63,
    "low52" : 13.05
  },
  "JPS" : 
  {
    "ticker" : "JPS",
    "name" : "Nuveen Preferred Securites Income Fund",
    "price" : 9.62,
    "change" : 0.05,
    "high" : 9.62,
    "low" : 9.49,
    "high52" : 9.74,
    "low52" : 8.33
  },
  "JRI" : 
  {
    "ticker" : "JRI",
    "name" : "Nuveen Real Asset Income and Growth Fund",
    "price" : 17.56,
    "change" : -0.18,
    "high" : 17.75,
    "low" : 17.44,
    "high52" : 18,
    "low52" : 12.83
  },
  "JRS" : 
  {
    "ticker" : "JRS",
    "name" : "Nuveen Real Estate Income Fund",
    "price" : 12.38,
    "change" : 0.18,
    "high" : 12.38,
    "low" : 12.02,
    "high52" : 12.53,
    "low52" : 9.06
  },
  "BXMX" : 
  {
    "ticker" : "BXMX",
    "name" : "Nuveen S&P 500 Buy-Write Income Fund",
    "price" : 13.23,
    "change" : 0.16,
    "high" : 13.23,
    "low" : 13,
    "high52" : 13.55,
    "low52" : 10.8
  },
  "SPXX" : 
  {
    "ticker" : "SPXX",
    "name" : "Nuveen S&P 500 Dynamic Overwrite Fund",
    "price" : 13.86,
    "change" : 0.05,
    "high" : 13.94,
    "low" : 13.78,
    "high52" : 14.21,
    "low52" : 11.2
  },
  "NIM" : 
  {
    "ticker" : "NIM",
    "name" : "Nuveen Select Maturities Municipal Fund",
    "price" : 10.57,
    "change" : 0.04,
    "high" : 10.57,
    "low" : 10.52,
    "high52" : 11.01,
    "low52" : 9.91
  },
  "NQS" : 
  {
    "ticker" : "NQS",
    "name" : "Nuveen Select Quality Municipal Fund Inc",
    "price" : 15.26,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 15.8,
    "low52" : 13.13
  },
  "NXP" : 
  {
    "ticker" : "NXP",
    "name" : "Nuveen Select Tax-Free Income Portfolio",
    "price" : 15.36,
    "change" : 0.04,
    "high" : 15.42,
    "low" : 15.25,
    "high52" : 15.93,
    "low52" : 13.27
  },
  "NXQ" : 
  {
    "ticker" : "NXQ",
    "name" : "Nuveen Select Tax Free Incom Portfolio 2",
    "price" : 14.53,
    "change" : 0.01,
    "high" : 14.54,
    "low" : 14.45,
    "high52" : 15.18,
    "low52" : 12.86
  },
  "NXR" : 
  {
    "ticker" : "NXR",
    "name" : "Nuveen Select Tax-Free Incom Portfolio 3",
    "price" : 15.45,
    "change" : 0.04,
    "high" : 15.46,
    "low" : 15.4,
    "high52" : 15.98,
    "low52" : 13.47
  },
  "NSL" : 
  {
    "ticker" : "NSL",
    "name" : "Nuveen Senior Income Fund",
    "price" : 6.3,
    "change" : -0.05,
    "high" : 6.38,
    "low" : 6.3,
    "high52" : 6.44,
    "low52" : 5.22
  },
  "JSD" : 
  {
    "ticker" : "JSD",
    "name" : "Nuveen Short Duration Credit Opp Fund",
    "price" : 16.31,
    "change" : 0.17,
    "high" : 16.31,
    "low" : 16.17,
    "high52" : 16.46,
    "low52" : 13.65
  },
  "JTD" : 
  {
    "ticker" : "JTD",
    "name" : "Nuveen Tax-Advantaged Dividend Growth Fd",
    "price" : 14.9,
    "change" : 0.01,
    "high" : 14.99,
    "low" : 14.75,
    "high52" : 15.36,
    "low52" : 11.75
  },
  "JTA" : 
  {
    "ticker" : "JTA",
    "name" : "Nuveen Tax-Advantaged Ttl Rtrn Strtgy Fd",
    "price" : 12.44,
    "change" : 0.06,
    "high" : 12.44,
    "low" : 12.21,
    "high52" : 12.56,
    "low52" : 9.58
  },
  "NTX" : 
  {
    "ticker" : "NTX",
    "name" : "Nuveen Texas Quality Income Municipal Fd",
    "price" : 15.21,
    "change" : -0.13,
    "high" : 15.38,
    "low" : 15.2,
    "high52" : 15.9,
    "low52" : 13.35
  },
  "NPV" : 
  {
    "ticker" : "NPV",
    "name" : "Nuveen Va Premium Income Municipal Fund",
    "price" : 14.65,
    "change" : -0.14,
    "high" : 14.96,
    "low" : 14.63,
    "high52" : 15.23,
    "low52" : 13.23
  },
  "NIQ" : 
  {
    "ticker" : "NIQ",
    "name" : "Nuveen Intermediate Duration Qlty Mun FD",
    "price" : 13.66,
    "change" : 0.1,
    "high" : 13.66,
    "low" : 13.58,
    "high52" : 13.96,
    "low52" : 12.22
  },
  "JMT" : 
  {
    "ticker" : "JMT",
    "name" : "Nuveen Mortgage Opportunity Term Fund 2",
    "price" : 23.24,
    "change" : -0.16,
    "high" : 23.41,
    "low" : 22.99,
    "high52" : 23.69,
    "low52" : 21.27
  },
  "NVR" : 
  {
    "ticker" : "NVR",
    "name" : "NVR, Inc.",
    "price" : 1671.8,
    "change" : 6.7,
    "high" : 1676.7,
    "low" : 1655.55,
    "high52" : 1845.37,
    "low52" : 1462.02
  },
  "OAK" : 
  {
    "ticker" : "OAK",
    "name" : "Oaktree Capital Group LLC",
    "price" : 44.14,
    "change" : -0.11,
    "high" : 44.45,
    "low" : 43.85,
    "high52" : 52.15,
    "low52" : 38.66
  },
  "OAS" : 
  {
    "ticker" : "OAS",
    "name" : "Oasis Petroleum Inc.",
    "price" : 10.47,
    "change" : 0.18,
    "high" : 10.51,
    "low" : 9.93,
    "high52" : 14.15,
    "low52" : 3.39
  },
  "OXY" : 
  {
    "ticker" : "OXY",
    "name" : "Occidental Petroleum Corporation",
    "price" : 75.93,
    "change" : -0.18,
    "high" : 75.96,
    "low" : 74.79,
    "high52" : 78.48,
    "low52" : 58.14
  },
  "OII" : 
  {
    "ticker" : "OII",
    "name" : "Oceaneering International",
    "price" : 26.17,
    "change" : 0.68,
    "high" : 26.19,
    "low" : 25.1,
    "high52" : 48.11,
    "low52" : 25.1
  },
  "OZM" : 
  {
    "ticker" : "OZM",
    "name" : "Och-Ziff Capital Management Group LLC",
    "price" : 4.03,
    "change" : 0.05,
    "high" : 4.07,
    "low" : 3.89,
    "high52" : 9.88,
    "low52" : 2.89
  },
  "OCIP" : 
  {
    "ticker" : "OCIP",
    "name" : "OCI Partners LP",
    "price" : 5.8,
    "change" : -0.25,
    "high" : 6.03,
    "low" : 5.77,
    "high52" : 11.38,
    "low52" : 5.46
  },
  "OCN" : 
  {
    "ticker" : "OCN",
    "name" : "Ocwen Financial Corp",
    "price" : 3.34,
    "change" : -0.01,
    "high" : 3.39,
    "low" : 3.27,
    "high52" : 8.52,
    "low52" : 1.29
  },
  "OFG" : 
  {
    "ticker" : "OFG",
    "name" : "OFG Bancorp",
    "price" : 10.4,
    "change" : -0.17,
    "high" : 10.43,
    "low" : 10.22,
    "high52" : 11.25,
    "low52" : 4.56
  },
  "OFG^A" : 
  {
    "ticker" : "OFG^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OFG^B" : 
  {
    "ticker" : "OFG^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OFG^D" : 
  {
    "ticker" : "OFG^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OGE" : 
  {
    "ticker" : "OGE",
    "name" : "OGE Energy Corp.",
    "price" : 31.57,
    "change" : 0.37,
    "high" : 31.6,
    "low" : 31.04,
    "high52" : 32.96,
    "low52" : 23.37
  },
  "OIBR.C" : 
  {
    "ticker" : "OIBR.C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OIS" : 
  {
    "ticker" : "OIS",
    "name" : "Oil States International, Inc.",
    "price" : 30.15,
    "change" : 0.38,
    "high" : 30.48,
    "low" : 29.22,
    "high52" : 36.73,
    "low52" : 21.44
  },
  "ODC" : 
  {
    "ticker" : "ODC",
    "name" : "Oil-Dri Corporation of America",
    "price" : 36.41,
    "change" : -0.07,
    "high" : 36.41,
    "low" : 35.96,
    "high52" : 39,
    "low52" : 22.38
  },
  "ORI" : 
  {
    "ticker" : "ORI",
    "name" : "Old Republic International Corporation",
    "price" : 18.75,
    "change" : 0.13,
    "high" : 18.77,
    "low" : 18.52,
    "high52" : 20,
    "low52" : 15.23
  },
  "OLN" : 
  {
    "ticker" : "OLN",
    "name" : "Olin Corporation",
    "price" : 19.55,
    "change" : 0.1,
    "high" : 19.55,
    "low" : 19.1,
    "high52" : 26.46,
    "low52" : 12.29
  },
  "OMAA" : 
  {
    "ticker" : "OMAA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "OMAM" : 
  {
    "ticker" : "OMAM",
    "name" : "OM Asset Management PLC",
    "price" : 13.24,
    "change" : 0.18,
    "high" : 13.24,
    "low" : 12.94,
    "high52" : 17.04,
    "low52" : 10.27
  },
  "OHI" : 
  {
    "ticker" : "OHI",
    "name" : "Omega Healthcare Investors Inc",
    "price" : 36.06,
    "change" : 0.52,
    "high" : 36.21,
    "low" : 35.31,
    "high52" : 38.09,
    "low52" : 26.96
  },
  "OME" : 
  {
    "ticker" : "OME",
    "name" : "Omega Protein Corporation",
    "price" : 25.25,
    "change" : -0.32,
    "high" : 25.6,
    "low" : 24.81,
    "high52" : 26,
    "low52" : 14.58
  },
  "OMC" : 
  {
    "ticker" : "OMC",
    "name" : "Omnicom Group Inc.",
    "price" : 85.39,
    "change" : 1.64,
    "high" : 85.46,
    "low" : 83.14,
    "high52" : 87.5,
    "low52" : 64.12
  },
  "OMN" : 
  {
    "ticker" : "OMN",
    "name" : "OMNOVA Solutions Inc.",
    "price" : 9.89,
    "change" : 0.13,
    "high" : 9.9,
    "low" : 9.53,
    "high52" : 10.42,
    "low52" : 4.37
  },
  "ASGN" : 
  {
    "ticker" : "ASGN",
    "name" : "On Assignment, Inc.",
    "price" : 37.69,
    "change" : 0.56,
    "high" : 37.82,
    "low" : 36.64,
    "high52" : 51,
    "low52" : 29.34
  },
  "ONDK" : 
  {
    "ticker" : "ONDK",
    "name" : "On Deck Capital Inc",
    "price" : 6.03,
    "change" : -0.04,
    "high" : 6.07,
    "low" : 5.77,
    "high52" : 12.85,
    "low52" : 4.2
  },
  "OGS" : 
  {
    "ticker" : "OGS",
    "name" : "ONE Gas Inc",
    "price" : 60.95,
    "change" : 0.6,
    "high" : 61.18,
    "low" : 60.18,
    "high52" : 67.35,
    "low52" : 41.66
  },
  "OLP" : 
  {
    "ticker" : "OLP",
    "name" : "One Liberty Properties, Inc.",
    "price" : 24.33,
    "change" : 0.35,
    "high" : 24.38,
    "low" : 23.81,
    "high52" : 25.85,
    "low52" : 18.8
  },
  "OB" : 
  {
    "ticker" : "OB",
    "name" : "OneBeacon Insurance Group, Ltd.",
    "price" : 14.18,
    "change" : 0.19,
    "high" : 14.2,
    "low" : 13.87,
    "high52" : 14.85,
    "low52" : 11.68
  },
  "OMF" : 
  {
    "ticker" : "OMF",
    "name" : "OneMain Holdings Inc",
    "price" : 30.21,
    "change" : 1.13,
    "high" : 30.21,
    "low" : 28.74,
    "high52" : 51.39,
    "low52" : 18.55
  },
  "OKS" : 
  {
    "ticker" : "OKS",
    "name" : "Oneok Partners LP",
    "price" : 38.46,
    "change" : -0.03,
    "high" : 38.56,
    "low" : 37.8,
    "high52" : 42.34,
    "low52" : 21.86
  },
  "OKE" : 
  {
    "ticker" : "OKE",
    "name" : "ONEOK, Inc.",
    "price" : 49.82,
    "change" : 1.01,
    "high" : 49.82,
    "low" : 47.5,
    "high52" : 51.13,
    "low52" : 18.84
  },
  "OOMA" : 
  {
    "ticker" : "OOMA",
    "name" : "Ooma Inc",
    "price" : 9.18,
    "change" : 0.36,
    "high" : 9.37,
    "low" : 8.74,
    "high52" : 9.92,
    "low52" : 5.43
  },
  "OPY" : 
  {
    "ticker" : "OPY",
    "name" : "Oppenheimer Holdings Inc. (USA)",
    "price" : 15.82,
    "change" : -0.02,
    "high" : 15.94,
    "low" : 15.44,
    "high52" : 22.02,
    "low52" : 13.58
  },
  "ORCL" : 
  {
    "ticker" : "ORCL",
    "name" : "Oracle Corporation",
    "price" : 40.69,
    "change" : 0.66,
    "high" : 40.75,
    "low" : 39.68,
    "high52" : 42,
    "low52" : 33.13
  },
  "ORAN" : 
  {
    "ticker" : "ORAN",
    "name" : "Orange SA (ADR)",
    "price" : 15.15,
    "change" : 0.04,
    "high" : 15.16,
    "low" : 14.94,
    "high52" : 18.32,
    "low52" : 14.41
  },
  "OA" : 
  {
    "ticker" : "OA",
    "name" : "Orbital ATK Inc",
    "price" : 75.82,
    "change" : 0.68,
    "high" : 75.92,
    "low" : 74.5,
    "high52" : 94.92,
    "low52" : 67.04
  },
  "ORC" : 
  {
    "ticker" : "ORC",
    "name" : "Orchid Island Capital Inc",
    "price" : 10.44,
    "change" : 0.07,
    "high" : 10.47,
    "low" : 10.26,
    "high52" : 11.25,
    "low52" : 7.5
  },
  "OEC" : 
  {
    "ticker" : "OEC",
    "name" : "Orion Engineered Carbons SA",
    "price" : 18.05,
    "change" : -0.03,
    "high" : 18.16,
    "low" : 17.71,
    "high52" : 18.75,
    "low52" : 9.69
  },
  "ORN" : 
  {
    "ticker" : "ORN",
    "name" : "Orion Group Holdings Inc",
    "price" : 5.99,
    "change" : 0.06,
    "high" : 6.1,
    "low" : 5.91,
    "high52" : 7.22,
    "low52" : 3.25
  },
  "IX" : 
  {
    "ticker" : "IX",
    "name" : "ORIX Corporation (ADR)",
    "price" : 73.41,
    "change" : -0.73,
    "high" : 73.41,
    "low" : 72.11,
    "high52" : 77.92,
    "low52" : 57
  },
  "ORA" : 
  {
    "ticker" : "ORA",
    "name" : "Ormat Technologies, Inc.",
    "price" : 48.93,
    "change" : 0,
    "high" : 49,
    "low" : 48.04,
    "high52" : 51.19,
    "low52" : 32.25
  },
  "OSK" : 
  {
    "ticker" : "OSK",
    "name" : "Oshkosh Corp",
    "price" : 55.2,
    "change" : 0.76,
    "high" : 55.22,
    "low" : 54,
    "high52" : 56.89,
    "low52" : 29.59
  },
  "OR" : 
  {
    "ticker" : "OR",
    "name" : "Osisko Gold Royalties Ltd",
    "price" : 11.97,
    "change" : 0.48,
    "high" : 12.07,
    "low" : 11.29,
    "high52" : 14.74,
    "low52" : 8.88
  },
  "OUT" : 
  {
    "ticker" : "OUT",
    "name" : "Outfront Media Inc",
    "price" : 21.56,
    "change" : 0.44,
    "high" : 21.59,
    "low" : 20.92,
    "high52" : 24.44,
    "low52" : 18.01
  },
  "OSG" : 
  {
    "ticker" : "OSG",
    "name" : "Overseas Shipholding Group, Inc. Class A",
    "price" : 10.9,
    "change" : 0.23,
    "high" : 10.9,
    "low" : 10.62,
    "high52" : 20.37,
    "low52" : 9.97
  },
  "OMI" : 
  {
    "ticker" : "OMI",
    "name" : "Owens & Minor, Inc.",
    "price" : 33.72,
    "change" : 0.4,
    "high" : 33.75,
    "low" : 33.16,
    "high52" : 41.48,
    "low52" : 31.89
  },
  "OC" : 
  {
    "ticker" : "OC",
    "name" : "Owens Corning",
    "price" : 52.85,
    "change" : 0.62,
    "high" : 52.85,
    "low" : 51.01,
    "high52" : 58.69,
    "low52" : 38.95
  },
  "OI" : 
  {
    "ticker" : "OI",
    "name" : "Owens-Illinois Inc",
    "price" : 17.77,
    "change" : 0.37,
    "high" : 17.77,
    "low" : 17.06,
    "high52" : 24.05,
    "low52" : 11.58
  },
  "OXM" : 
  {
    "ticker" : "OXM",
    "name" : "Oxford Industries Inc",
    "price" : 70.03,
    "change" : 0.54,
    "high" : 70.28,
    "low" : 68.18,
    "high52" : 83.16,
    "low52" : 52.54
  },
  "PAI" : 
  {
    "ticker" : "PAI",
    "name" : "Western Asset Income Fund",
    "price" : 15.15,
    "change" : 0.06,
    "high" : 15.29,
    "low" : 15.03,
    "high52" : 15.98,
    "low52" : 12.53
  },
  "ROYT" : 
  {
    "ticker" : "ROYT",
    "name" : "Pacific Coast Oil Trust",
    "price" : 1.98,
    "change" : -0.03,
    "high" : 2.03,
    "low" : 1.95,
    "high52" : 2.65,
    "low52" : 0.68
  },
  "PACD" : 
  {
    "ticker" : "PACD",
    "name" : "Pacific Drilling SA",
    "price" : 3.41,
    "change" : 0.03,
    "high" : 3.53,
    "low" : 3.19,
    "high52" : 18.9,
    "low52" : 3
  },
  "PCG" : 
  {
    "ticker" : "PCG",
    "name" : "PG&E Corporation",
    "price" : 61.58,
    "change" : 0.75,
    "high" : 61.64,
    "low" : 60.74,
    "high52" : 65.43,
    "low52" : 47.47
  },
  "PKG" : 
  {
    "ticker" : "PKG",
    "name" : "Packaging Corp Of America",
    "price" : 80.79,
    "change" : 1.88,
    "high" : 80.83,
    "low" : 78.26,
    "high52" : 81.78,
    "low52" : 44.32
  },
  "PANW" : 
  {
    "ticker" : "PANW",
    "name" : "Palo Alto Networks Inc",
    "price" : 146.81,
    "change" : 2.4,
    "high" : 146.91,
    "low" : 142.53,
    "high52" : 194.73,
    "low52" : 111.09
  },
  "PAM" : 
  {
    "ticker" : "PAM",
    "name" : "Pampa Energia S.A. (ADR)",
    "price" : 27.56,
    "change" : 0.3,
    "high" : 27.59,
    "low" : 26.75,
    "high52" : 29.25,
    "low52" : 14.5
  },
  "P" : 
  {
    "ticker" : "P",
    "name" : "Pandora Media Inc",
    "price" : 14.34,
    "change" : 0.72,
    "high" : 14.5,
    "low" : 13.99,
    "high52" : 22.6,
    "low52" : 7.1
  },
  "PHX" : 
  {
    "ticker" : "PHX",
    "name" : "Panhandle Oil and Gas Inc.",
    "price" : 16.42,
    "change" : -0.32,
    "high" : 16.77,
    "low" : 16.36,
    "high52" : 20.2,
    "low52" : 10.82
  },
  "PAR" : 
  {
    "ticker" : "PAR",
    "name" : "PAR Technology Corporation",
    "price" : 5.08,
    "change" : -0.01,
    "high" : 5.13,
    "low" : 5.06,
    "high52" : 7.53,
    "low52" : 4.3
  },
  "PGRE" : 
  {
    "ticker" : "PGRE",
    "name" : "Paramount Group Inc",
    "price" : 17.64,
    "change" : 0.35,
    "high" : 17.67,
    "low" : 17.21,
    "high52" : 18.56,
    "low52" : 14.23
  },
  "PKE" : 
  {
    "ticker" : "PKE",
    "name" : "Park Electrochemical Corp.",
    "price" : 16.04,
    "change" : -0.47,
    "high" : 16.59,
    "low" : 15.91,
    "high52" : 18.58,
    "low52" : 13.65
  },
  "PKD" : 
  {
    "ticker" : "PKD",
    "name" : "Parker Drilling Company",
    "price" : 2.21,
    "change" : -0.1,
    "high" : 2.3,
    "low" : 2.2,
    "high52" : 3.64,
    "low52" : 0.98
  },
  "PH" : 
  {
    "ticker" : "PH",
    "name" : "Parker-Hannifin Corp",
    "price" : 122.93,
    "change" : 2.15,
    "high" : 122.98,
    "low" : 119.25,
    "high52" : 125,
    "low52" : 83.32
  },
  "PKY" : 
  {
    "ticker" : "PKY",
    "name" : "Parkway Properties Inc",
    "price" : 17.87,
    "change" : 0.19,
    "high" : 17.89,
    "low" : 17.58,
    "high52" : 18.63,
    "low52" : 11.54
  },
  "PE" : 
  {
    "ticker" : "PE",
    "name" : "Parsley Energy Inc",
    "price" : 34.02,
    "change" : 0.39,
    "high" : 34.07,
    "low" : 33.13,
    "high52" : 35,
    "low52" : 13.84
  },
  "PRE^D" : 
  {
    "ticker" : "PRE^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRE^E" : 
  {
    "ticker" : "PRE^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRE^F" : 
  {
    "ticker" : "PRE^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRE^G" : 
  {
    "ticker" : "PRE^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRE^H" : 
  {
    "ticker" : "PRE^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRE^I" : 
  {
    "ticker" : "PRE^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRTY" : 
  {
    "ticker" : "PRTY",
    "name" : "Party City Holdco Inc",
    "price" : 15.94,
    "change" : 0.19,
    "high" : 15.97,
    "low" : 15.54,
    "high52" : 19.1,
    "low52" : 7.53
  },
  "PTHN" : 
  {
    "ticker" : "PTHN",
    "name" : "Patheon NV",
    "price" : 27.95,
    "change" : 1.03,
    "high" : 28.42,
    "low" : 26.5,
    "high52" : 28.8,
    "low52" : 24.11
  },
  "PN" : 
  {
    "ticker" : "PN",
    "name" : "Patriot National Inc",
    "price" : 8.98,
    "change" : -0.24,
    "high" : 9.18,
    "low" : 8.8,
    "high52" : 17.01,
    "low52" : 3.56
  },
  "PAYC" : 
  {
    "ticker" : "PAYC",
    "name" : "Paycom Software Inc",
    "price" : 49.55,
    "change" : 0.05,
    "high" : 49.76,
    "low" : 48.11,
    "high52" : 52.93,
    "low52" : 22.42
  },
  "PBF" : 
  {
    "ticker" : "PBF",
    "name" : "PBF Energy Inc",
    "price" : 23.05,
    "change" : 1.57,
    "high" : 23.12,
    "low" : 21.36,
    "high52" : 41.75,
    "low52" : 20.57
  },
  "PBFX" : 
  {
    "ticker" : "PBFX",
    "name" : "PBF Logistics LP",
    "price" : 20.7,
    "change" : -0.07,
    "high" : 21.07,
    "low" : 20.17,
    "high52" : 23.49,
    "low52" : 15.39
  },
  "PSO" : 
  {
    "ticker" : "PSO",
    "name" : "Pearson PLC (ADR)",
    "price" : 10.42,
    "change" : 0.04,
    "high" : 10.42,
    "low" : 10.23,
    "high52" : 18.78,
    "low52" : 9.18
  },
  "PEB" : 
  {
    "ticker" : "PEB",
    "name" : "Pebblebrook Hotel Trust",
    "price" : 27.71,
    "change" : 0.35,
    "high" : 27.71,
    "low" : 26.9,
    "high52" : 39.31,
    "low52" : 20.51
  },
  "PEB^B.CL" : 
  {
    "ticker" : "PEB^B.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PEB^C" : 
  {
    "ticker" : "PEB^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PEB^D" : 
  {
    "ticker" : "PEB^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PBA" : 
  {
    "ticker" : "PBA",
    "name" : "Pembina Pipeline Corp",
    "price" : 30.16,
    "change" : 0.06,
    "high" : 30.16,
    "low" : 29.55,
    "high52" : 32.31,
    "low52" : 17.88
  },
  "PGH" : 
  {
    "ticker" : "PGH",
    "name" : "Pengrowth Energy Corp (USA)",
    "price" : 1.59,
    "change" : 0,
    "high" : 1.64,
    "low" : 1.53,
    "high52" : 2.08,
    "low52" : 0.45
  },
  "PWE" : 
  {
    "ticker" : "PWE",
    "name" : "Penn West Petroleum Ltd (USA)",
    "price" : 1.7,
    "change" : 0,
    "high" : 1.71,
    "low" : 1.64,
    "high52" : 1.79,
    "low52" : 0.45
  },
  "PNTA" : 
  {
    "ticker" : "PNTA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PEI" : 
  {
    "ticker" : "PEI",
    "name" : "Pennsylvania R.E.I.T.",
    "price" : 24.03,
    "change" : 0.28,
    "high" : 24.03,
    "low" : 23.64,
    "high52" : 25.67,
    "low52" : 16.42
  },
  "PEI^A" : 
  {
    "ticker" : "PEI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PEI^B" : 
  {
    "ticker" : "PEI^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PFSI" : 
  {
    "ticker" : "PFSI",
    "name" : "PennyMac Financial Services Inc",
    "price" : 16.15,
    "change" : -0.11,
    "high" : 16.25,
    "low" : 15.82,
    "high52" : 17.3,
    "low52" : 10.48
  },
  "PMT" : 
  {
    "ticker" : "PMT",
    "name" : "PennyMac Mortgage Investment Trust",
    "price" : 15.09,
    "change" : 0.11,
    "high" : 15.12,
    "low" : 14.67,
    "high52" : 16.93,
    "low52" : 10.91
  },
  "PAG" : 
  {
    "ticker" : "PAG",
    "name" : "Penske Automotive Group, Inc.",
    "price" : 48.38,
    "change" : 1.29,
    "high" : 48.42,
    "low" : 46.27,
    "high52" : 53.28,
    "low52" : 29.29
  },
  "PNR" : 
  {
    "ticker" : "PNR",
    "name" : "Pentair plc. Ordinary Share",
    "price" : 60.73,
    "change" : 0.84,
    "high" : 60.74,
    "low" : 59.1,
    "high52" : 66.99,
    "low52" : 41.57
  },
  "PEN" : 
  {
    "ticker" : "PEN",
    "name" : "Penumbra Inc",
    "price" : 69.34,
    "change" : 1.09,
    "high" : 69.49,
    "low" : 67.43,
    "high52" : 77.25,
    "low52" : 35.31
  },
  "PEP" : 
  {
    "ticker" : "PEP",
    "name" : "PepsiCo, Inc.",
    "price" : 106.05,
    "change" : 2,
    "high" : 106.08,
    "low" : 104.3,
    "high52" : 110.94,
    "low52" : 90.69
  },
  "PFGC" : 
  {
    "ticker" : "PFGC",
    "name" : "Performance Food Group Co",
    "price" : 24.16,
    "change" : 0.14,
    "high" : 24.24,
    "low" : 23.91,
    "high52" : 28.13,
    "low52" : 18.72
  },
  "PSG" : 
  {
    "ticker" : "PSG",
    "name" : "Performance Sports Group Ltd",
    "price" : 3.49,
    "change" : 0.06,
    "high" : 3.52,
    "low" : 3.3,
    "high52" : 14.43,
    "low52" : 1.18
  },
  "PKI" : 
  {
    "ticker" : "PKI",
    "name" : "PerkinElmer, Inc.",
    "price" : 52.94,
    "change" : 0.19,
    "high" : 53.1,
    "low" : 52,
    "high52" : 57.28,
    "low52" : 39.5
  },
  "PBT" : 
  {
    "ticker" : "PBT",
    "name" : "Permian Basin Royalty Trust",
    "price" : 7.3,
    "change" : 0.02,
    "high" : 7.42,
    "low" : 7.16,
    "high52" : 7.79,
    "low52" : 4.2
  },
  "PRGO" : 
  {
    "ticker" : "PRGO",
    "name" : "Perrigo Company plc Ordinary Shares",
    "price" : 95.9,
    "change" : 7.19,
    "high" : 96.01,
    "low" : 91.28,
    "high52" : 184.77,
    "low52" : 82.5
  },
  "PZE" : 
  {
    "ticker" : "PZE",
    "name" : "Petrobras Argentina SA ADR",
    "price" : 6.45,
    "change" : 0.02,
    "high" : 6.5,
    "low" : 6.39,
    "high52" : 6.76,
    "low52" : 4.69
  },
  "PTR" : 
  {
    "ticker" : "PTR",
    "name" : "PetroChina Company Limited (ADR)",
    "price" : 66.87,
    "change" : 1.76,
    "high" : 66.98,
    "low" : 64.92,
    "high52" : 84.05,
    "low52" : 52.3
  },
  "PBR" : 
  {
    "ticker" : "PBR",
    "name" : "Petroleo Brasileiro SA Petrobras (ADR)",
    "price" : 9.85,
    "change" : 0.34,
    "high" : 9.88,
    "low" : 9.33,
    "high52" : 10.24,
    "low52" : 2.71
  },
  "PBR.A" : 
  {
    "ticker" : "PBR.A",
    "name" : "Petroleo Brasileiro SA Petrobras (ADR)",
    "price" : 8.51,
    "change" : 0.31,
    "high" : 8.52,
    "low" : 8.02,
    "high52" : 8.91,
    "low52" : 1.99
  },
  "PQ" : 
  {
    "ticker" : "PQ",
    "name" : "Petroquest Energy Inc",
    "price" : 2.94,
    "change" : -0.03,
    "high" : 3.02,
    "low" : 2.85,
    "high52" : 6.04,
    "low52" : 1.24
  },
  "PFE" : 
  {
    "ticker" : "PFE",
    "name" : "Pfizer Inc.",
    "price" : 34.64,
    "change" : 0.54,
    "high" : 34.65,
    "low" : 33.94,
    "high52" : 37.39,
    "low52" : 28.25
  },
  "PMC" : 
  {
    "ticker" : "PMC",
    "name" : "PharMerica Corporation",
    "price" : 26.83,
    "change" : 0.57,
    "high" : 26.93,
    "low" : 26.13,
    "high52" : 35.81,
    "low52" : 19.79
  },
  "PHH" : 
  {
    "ticker" : "PHH",
    "name" : "PHH Corporation",
    "price" : 14.91,
    "change" : 0.02,
    "high" : 14.99,
    "low" : 14.58,
    "high52" : 18.68,
    "low52" : 8.26
  },
  "PM" : 
  {
    "ticker" : "PM",
    "name" : "Philip Morris International Inc.",
    "price" : 100.97,
    "change" : 3.43,
    "high" : 100.97,
    "low" : 97.91,
    "high52" : 104.2,
    "low52" : 78.03
  },
  "PSX" : 
  {
    "ticker" : "PSX",
    "name" : "Phillips 66",
    "price" : 78.93,
    "change" : 1.07,
    "high" : 78.99,
    "low" : 77.17,
    "high52" : 94.12,
    "low52" : 71.74
  },
  "PSXP" : 
  {
    "ticker" : "PSXP",
    "name" : "Phillips 66 Partners LP",
    "price" : 48.5,
    "change" : -0.37,
    "high" : 49.09,
    "low" : 48.14,
    "high52" : 66.81,
    "low52" : 42.83
  },
  "FENG" : 
  {
    "ticker" : "FENG",
    "name" : "Phoenix New Media Ltd ADR",
    "price" : 3.5,
    "change" : -0.05,
    "high" : 3.55,
    "low" : 3.48,
    "high52" : 6.19,
    "low52" : 3.31
  },
  "DOC" : 
  {
    "ticker" : "DOC",
    "name" : "Physicians Realty Trust",
    "price" : 20.4,
    "change" : 0.13,
    "high" : 20.49,
    "low" : 20.13,
    "high52" : 22.03,
    "low52" : 13.86
  },
  "PNY" : 
  {
    "ticker" : "PNY",
    "name" : "Piedmont Natural Gas Company, Inc.",
    "price" : 60.23,
    "change" : 0.03,
    "high" : 60.25,
    "low" : 60.09,
    "high52" : 60.35,
    "low52" : 36.32
  },
  "PDM" : 
  {
    "ticker" : "PDM",
    "name" : "Piedmont Office Realty Trust, Inc.",
    "price" : 21.5,
    "change" : 0.31,
    "high" : 21.51,
    "low" : 21.03,
    "high52" : 22.28,
    "low52" : 16.72
  },
  "PIR" : 
  {
    "ticker" : "PIR",
    "name" : "Pier 1 Imports Inc",
    "price" : 3.87,
    "change" : 0.03,
    "high" : 3.89,
    "low" : 3.73,
    "high52" : 10.36,
    "low52" : 3.73
  },
  "PCQ" : 
  {
    "ticker" : "PCQ",
    "name" : "Pimco CA Municipal Income Fund",
    "price" : 16.97,
    "change" : -0.19,
    "high" : 17.14,
    "low" : 16.96,
    "high52" : 17.53,
    "low52" : 14.75
  },
  "PCK" : 
  {
    "ticker" : "PCK",
    "name" : "Pimco CA Muni. Income Fund II",
    "price" : 10.7,
    "change" : 0,
    "high" : 10.72,
    "low" : 10.63,
    "high52" : 11.25,
    "low52" : 9.51
  },
  "PZC" : 
  {
    "ticker" : "PZC",
    "name" : "Pimco CA Muni. Income Fund III",
    "price" : 12.75,
    "change" : 0.02,
    "high" : 12.82,
    "low" : 12.66,
    "high52" : 13.11,
    "low52" : 10.74
  },
  "PCM" : 
  {
    "ticker" : "PCM",
    "name" : "PCM Fund, Inc.",
    "price" : 9.86,
    "change" : -0.16,
    "high" : 9.97,
    "low" : 9.67,
    "high52" : 10.48,
    "low52" : 8.5
  },
  "PTY" : 
  {
    "ticker" : "PTY",
    "name" : "PIMCO Corporate&Income Opportunity Fund",
    "price" : 14.48,
    "change" : -0.1,
    "high" : 14.69,
    "low" : 14.2,
    "high52" : 15.22,
    "low52" : 11.81
  },
  "PCN" : 
  {
    "ticker" : "PCN",
    "name" : "Pimco Corporate & Income Strategy Fund",
    "price" : 15.25,
    "change" : -0.12,
    "high" : 15.34,
    "low" : 15.09,
    "high52" : 15.92,
    "low52" : 12.51
  },
  "PCI" : 
  {
    "ticker" : "PCI",
    "name" : "Pimco Dynamic Credit and Mortgg Incm Fnd",
    "price" : 19.85,
    "change" : -0.05,
    "high" : 19.89,
    "low" : 19.63,
    "high52" : 20.6,
    "low52" : 16.6
  },
  "PDI" : 
  {
    "ticker" : "PDI",
    "name" : "PIMCO Dynamic Income Fund",
    "price" : 28.1,
    "change" : 0.06,
    "high" : 28.11,
    "low" : 27.77,
    "high52" : 29.87,
    "low52" : 24.6
  },
  "PGP" : 
  {
    "ticker" : "PGP",
    "name" : "PIMCO Global StocksPLUS & Income Fund",
    "price" : 20.5,
    "change" : -0.01,
    "high" : 20.55,
    "low" : 20.39,
    "high52" : 20.96,
    "low52" : 13.62
  },
  "PHK" : 
  {
    "ticker" : "PHK",
    "name" : "PIMCO High Income Fund",
    "price" : 9.96,
    "change" : 0.08,
    "high" : 9.99,
    "low" : 9.8,
    "high52" : 10.15,
    "low52" : 6.87
  },
  "PKO" : 
  {
    "ticker" : "PKO",
    "name" : "PIMCO Income Opportunity Fund",
    "price" : 23.2,
    "change" : -0.12,
    "high" : 23.31,
    "low" : 23.1,
    "high52" : 24.19,
    "low52" : 18.8
  },
  "PFL" : 
  {
    "ticker" : "PFL",
    "name" : "Pimco Income Strategy Fund",
    "price" : 10.54,
    "change" : 0.1,
    "high" : 10.59,
    "low" : 10.4,
    "high52" : 10.83,
    "low52" : 8.72
  },
  "PFN" : 
  {
    "ticker" : "PFN",
    "name" : "Pimco Income Strategy Fund II",
    "price" : 9.43,
    "change" : 0.01,
    "high" : 9.44,
    "low" : 9.33,
    "high52" : 9.72,
    "low52" : 7.86
  },
  "PMF" : 
  {
    "ticker" : "PMF",
    "name" : "Pimco Municipal Income Fund",
    "price" : 16.55,
    "change" : -0.16,
    "high" : 16.7,
    "low" : 16.46,
    "high52" : 17.43,
    "low52" : 13.9
  },
  "PML" : 
  {
    "ticker" : "PML",
    "name" : "Pimco Municipal Income Fund II",
    "price" : 13.47,
    "change" : -0.1,
    "high" : 13.58,
    "low" : 13.45,
    "high52" : 14.08,
    "low52" : 11.71
  },
  "PMX" : 
  {
    "ticker" : "PMX",
    "name" : "Pimco Municipal Income Fund III",
    "price" : 12.71,
    "change" : -0.01,
    "high" : 12.79,
    "low" : 12.65,
    "high52" : 13.05,
    "low52" : 10.64
  },
  "PNF" : 
  {
    "ticker" : "PNF",
    "name" : "Pimco NY Municipal Income Fund",
    "price" : 13.11,
    "change" : 0.09,
    "high" : 13.11,
    "low" : 12.99,
    "high52" : 14.4,
    "low52" : 11.28
  },
  "PNI" : 
  {
    "ticker" : "PNI",
    "name" : "Pimco NY Muni Income Fund II",
    "price" : 13.65,
    "change" : -0.01,
    "high" : 13.65,
    "low" : 13.53,
    "high52" : 14.61,
    "low52" : 11.66
  },
  "PYN" : 
  {
    "ticker" : "PYN",
    "name" : "Pimco NY Muni. Income Fund III",
    "price" : 11.07,
    "change" : 0.02,
    "high" : 11.1,
    "low" : 10.99,
    "high52" : 12.29,
    "low52" : 9.52
  },
  "RCS" : 
  {
    "ticker" : "RCS",
    "name" : "PIMCO Strategic Income Fund, Inc",
    "price" : 10.13,
    "change" : 0.14,
    "high" : 10.15,
    "low" : 9.98,
    "high52" : 10.56,
    "low52" : 7.76
  },
  "PF" : 
  {
    "ticker" : "PF",
    "name" : "Pinnacle Foods Inc",
    "price" : 50.84,
    "change" : 0.83,
    "high" : 50.85,
    "low" : 49.94,
    "high52" : 52,
    "low52" : 39.15
  },
  "PNW" : 
  {
    "ticker" : "PNW",
    "name" : "Pinnacle West Capital Corporation",
    "price" : 75.3,
    "change" : 1.35,
    "high" : 75.34,
    "low" : 73.98,
    "high52" : 82.78,
    "low52" : 58.61
  },
  "PES" : 
  {
    "ticker" : "PES",
    "name" : "Pioneer Energy Services Corp",
    "price" : 3.75,
    "change" : 0,
    "high" : 3.88,
    "low" : 3.53,
    "high52" : 5.05,
    "low52" : 0.95
  },
  "PHD" : 
  {
    "ticker" : "PHD",
    "name" : "Pioneer Floating Rate Trust",
    "price" : 11.44,
    "change" : -0.02,
    "high" : 11.48,
    "low" : 11.41,
    "high52" : 11.65,
    "low52" : 10.07
  },
  "PHT" : 
  {
    "ticker" : "PHT",
    "name" : "Pioneer High Income Trust",
    "price" : 10.25,
    "change" : -0.16,
    "high" : 10.35,
    "low" : 10.22,
    "high52" : 10.89,
    "low52" : 8.36
  },
  "MAV" : 
  {
    "ticker" : "MAV",
    "name" : "Pioneer Municipal High Income Advantage",
    "price" : 12.97,
    "change" : -0.04,
    "high" : 12.98,
    "low" : 12.89,
    "high52" : 14.25,
    "low52" : 12.62
  },
  "MHI" : 
  {
    "ticker" : "MHI",
    "name" : "Pioneer Municipal High Income Trust",
    "price" : 13.37,
    "change" : -0.02,
    "high" : 13.37,
    "low" : 13.18,
    "high52" : 14.76,
    "low52" : 12.3
  },
  "PXD" : 
  {
    "ticker" : "PXD",
    "name" : "Pioneer Natural Resources",
    "price" : 184.41,
    "change" : 3.81,
    "high" : 184.46,
    "low" : 177.22,
    "high52" : 190.94,
    "low52" : 103.5
  },
  "PJC" : 
  {
    "ticker" : "PJC",
    "name" : "Piper Jaffray Companies",
    "price" : 46.14,
    "change" : 0.64,
    "high" : 46.15,
    "low" : 45.15,
    "high52" : 50.66,
    "low52" : 31.66
  },
  "PBI" : 
  {
    "ticker" : "PBI",
    "name" : "Pitney Bowes Inc.",
    "price" : 18.05,
    "change" : 0.26,
    "high" : 18.08,
    "low" : 17.57,
    "high52" : 21.81,
    "low52" : 16.24
  },
  "PBI^B" : 
  {
    "ticker" : "PBI^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PJT" : 
  {
    "ticker" : "PJT",
    "name" : "PJT Partners Inc",
    "price" : 24.42,
    "change" : 0.32,
    "high" : 24.5,
    "low" : 24,
    "high52" : 30,
    "low52" : 19.96
  },
  "PAA" : 
  {
    "ticker" : "PAA",
    "name" : "Plains All American Pipeline, L.P.",
    "price" : 28.56,
    "change" : 0.52,
    "high" : 28.59,
    "low" : 27.28,
    "high52" : 34.98,
    "low52" : 14.82
  },
  "PAGP" : 
  {
    "ticker" : "PAGP",
    "name" : "Plains GP Holdings LP",
    "price" : 11.99,
    "change" : 0.14,
    "high" : 12.02,
    "low" : 11.46,
    "high52" : 19.49,
    "low52" : 4.72
  },
  "PLNT" : 
  {
    "ticker" : "PLNT",
    "name" : "Planet Fitness Inc",
    "price" : 20.3,
    "change" : 0.19,
    "high" : 20.43,
    "low" : 19.36,
    "high52" : 23.41,
    "low52" : 13.23
  },
  "PLT" : 
  {
    "ticker" : "PLT",
    "name" : "Plantronics Inc",
    "price" : 49.83,
    "change" : 0.19,
    "high" : 49.85,
    "low" : 48.66,
    "high52" : 55.09,
    "low52" : 32.13
  },
  "PAH" : 
  {
    "ticker" : "PAH",
    "name" : "Platform Specialty Products Corp",
    "price" : 9.33,
    "change" : 0.13,
    "high" : 9.75,
    "low" : 8.91,
    "high52" : 17.96,
    "low52" : 5.25
  },
  "PHI" : 
  {
    "ticker" : "PHI",
    "name" : "PLDT Inc (ADR)",
    "price" : 37.79,
    "change" : -0.02,
    "high" : 37.9,
    "low" : 37.38,
    "high52" : 51.44,
    "low52" : 34.26
  },
  "PGEM" : 
  {
    "ticker" : "PGEM",
    "name" : "Ply Gem Holdings Inc",
    "price" : 13.6,
    "change" : 0.19,
    "high" : 13.6,
    "low" : 13.24,
    "high52" : 16.09,
    "low52" : 8.58
  },
  "PNC" : 
  {
    "ticker" : "PNC",
    "name" : "PNC Financial Services Group Inc",
    "price" : 90.86,
    "change" : 0.94,
    "high" : 90.86,
    "low" : 88.86,
    "high52" : 97.5,
    "low52" : 77.4
  },
  "PNC.WS" : 
  {
    "ticker" : "PNC.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PNC^P" : 
  {
    "ticker" : "PNC^P",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PNC^Q" : 
  {
    "ticker" : "PNC^Q",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PNM" : 
  {
    "ticker" : "PNM",
    "name" : "PNM Resources Inc",
    "price" : 31.82,
    "change" : 0.33,
    "high" : 31.85,
    "low" : 31.31,
    "high52" : 36.15,
    "low52" : 24.85
  },
  "PII" : 
  {
    "ticker" : "PII",
    "name" : "Polaris Industries Inc.",
    "price" : 76.45,
    "change" : -4.39,
    "high" : 77.04,
    "low" : 73.1,
    "high52" : 131.71,
    "low52" : 67.8
  },
  "POL" : 
  {
    "ticker" : "POL",
    "name" : "PolyOne Corporation",
    "price" : 33.07,
    "change" : 0.42,
    "high" : 33.07,
    "low" : 32.21,
    "high52" : 38.41,
    "low52" : 22.35
  },
  "POR" : 
  {
    "ticker" : "POR",
    "name" : "Portland General Electric Company",
    "price" : 42.49,
    "change" : 0.44,
    "high" : 42.53,
    "low" : 41.88,
    "high52" : 45.21,
    "low52" : 33.82
  },
  "PKX" : 
  {
    "ticker" : "PKX",
    "name" : "POSCO (ADR)",
    "price" : 50.89,
    "change" : 0.35,
    "high" : 50.94,
    "low" : 49.76,
    "high52" : 55.6,
    "low52" : 30.97
  },
  "POST" : 
  {
    "ticker" : "POST",
    "name" : "Post Holdings Inc",
    "price" : 82.27,
    "change" : 0.67,
    "high" : 82.58,
    "low" : 81.2,
    "high52" : 89,
    "low52" : 50.93
  },
  "PPS" : 
  {
    "ticker" : "PPS",
    "name" : "Post Properties Inc",
    "price" : 66.48,
    "change" : 1.32,
    "high" : 66.52,
    "low" : 64.85,
    "high52" : 69.39,
    "low52" : 52.08
  },
  "PPS^A" : 
  {
    "ticker" : "PPS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "POT" : 
  {
    "ticker" : "POT",
    "name" : "Potash Corporation of Saskatchewan (USA)",
    "price" : 16.86,
    "change" : -0.11,
    "high" : 17.48,
    "low" : 16.58,
    "high52" : 25.58,
    "low52" : 14.64
  },
  "PPG" : 
  {
    "ticker" : "PPG",
    "name" : "PPG Industries, Inc.",
    "price" : 102.95,
    "change" : 2.09,
    "high" : 102.95,
    "low" : 100.42,
    "high52" : 117,
    "low52" : 82.93
  },
  "PPX" : 
  {
    "ticker" : "PPX",
    "name" : "PPX Mining Corp",
    "price" : 0.12,
    "change" : -0.02,
    "high" : 0.14,
    "low" : 0.1,
    "high52" : 0.16,
    "low52" : 0.08
  },
  "PPL" : 
  {
    "ticker" : "PPL",
    "name" : "PPL Corp",
    "price" : 34.18,
    "change" : 0.55,
    "high" : 34.22,
    "low" : 33.52,
    "high52" : 39.92,
    "low52" : 29.18
  },
  "PYS" : 
  {
    "ticker" : "PYS",
    "name" : "Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A",
    "price" : 25.37,
    "change" : -0.01,
    "high" : 25.65,
    "low" : 25.36,
    "high52" : 26.2,
    "low52" : 23.38
  },
  "PYT" : 
  {
    "ticker" : "PYT",
    "name" : "PPlus Tr GSC-2 Tr Ctf Fltg Rate",
    "price" : 20.92,
    "change" : -0.01,
    "high" : 21.22,
    "low" : 20.75,
    "high52" : 21.32,
    "low52" : 18.36
  },
  "PX" : 
  {
    "ticker" : "PX",
    "name" : "Praxair, Inc.",
    "price" : 119.24,
    "change" : 1.83,
    "high" : 119.26,
    "low" : 115.61,
    "high52" : 125,
    "low52" : 95.6
  },
  "PDS" : 
  {
    "ticker" : "PDS",
    "name" : "Precision Drilling Corp (USA)",
    "price" : 4.03,
    "change" : 0.01,
    "high" : 4.06,
    "low" : 3.91,
    "high52" : 6.08,
    "low52" : 2.43
  },
  "APTS" : 
  {
    "ticker" : "APTS",
    "name" : "Preferred Apartment Communities Inc.",
    "price" : 13.83,
    "change" : 0.17,
    "high" : 13.87,
    "low" : 13.55,
    "high52" : 15.39,
    "low52" : 10.19
  },
  "PJS.CL" : 
  {
    "ticker" : "PJS.CL",
    "name" : "PreferredPlus Trust Ser FAR 1 Tr Ctf",
    "price" : 25.8,
    "change" : -0.01,
    "high" : 25.94,
    "low" : 25.8,
    "high52" : 28.68,
    "low52" : 24.96
  },
  "PGND" : 
  {
    "ticker" : "PGND",
    "name" : "Press Ganey Holdings Inc",
    "price" : 40.52,
    "change" : 0.01,
    "high" : 40.6,
    "low" : 40.42,
    "high52" : 42.09,
    "low52" : 23.68
  },
  "PBH" : 
  {
    "ticker" : "PBH",
    "name" : "Prestige Brands Holdings, Inc.",
    "price" : 47.34,
    "change" : 0.59,
    "high" : 47.34,
    "low" : 46.54,
    "high52" : 58.08,
    "low52" : 43.4
  },
  "PVG" : 
  {
    "ticker" : "PVG",
    "name" : "Pretium Resources Inc",
    "price" : 11.1,
    "change" : 0.42,
    "high" : 11.11,
    "low" : 10.35,
    "high52" : 12.41,
    "low52" : 3.99
  },
  "PRI" : 
  {
    "ticker" : "PRI",
    "name" : "Primerica, Inc.",
    "price" : 56.09,
    "change" : -0.36,
    "high" : 56.11,
    "low" : 55.12,
    "high52" : 59.34,
    "low52" : 37.09
  },
  "PPP" : 
  {
    "ticker" : "PPP",
    "name" : "Primero Mining Corp",
    "price" : 1.67,
    "change" : 0.05,
    "high" : 1.69,
    "low" : 1.55,
    "high52" : 3.16,
    "low52" : 1.41
  },
  "PFG" : 
  {
    "ticker" : "PFG",
    "name" : "Principal Financial Group Inc",
    "price" : 48.91,
    "change" : 0.54,
    "high" : 48.91,
    "low" : 47.56,
    "high52" : 52.21,
    "low52" : 33.09
  },
  "PGZ" : 
  {
    "ticker" : "PGZ",
    "name" : "Principal Real Estate Income Fund",
    "price" : 18,
    "change" : 0.19,
    "high" : 18.11,
    "low" : 17.76,
    "high52" : 18.56,
    "low52" : 14.31
  },
  "PVTD" : 
  {
    "ticker" : "PVTD",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRA" : 
  {
    "ticker" : "PRA",
    "name" : "ProAssurance Corporation",
    "price" : 53.32,
    "change" : 0.21,
    "high" : 53.58,
    "low" : 52.86,
    "high52" : 55.42,
    "low52" : 45.78
  },
  "PG" : 
  {
    "ticker" : "PG",
    "name" : "Procter & Gamble Co",
    "price" : 88.35,
    "change" : 2.11,
    "high" : 88.38,
    "low" : 85.96,
    "high52" : 88.87,
    "low52" : 67.33
  },
  "PGR" : 
  {
    "ticker" : "PGR",
    "name" : "Progressive Corp",
    "price" : 31.55,
    "change" : 0.31,
    "high" : 31.56,
    "low" : 31.02,
    "high52" : 35.54,
    "low52" : 29.32
  },
  "PLD" : 
  {
    "ticker" : "PLD",
    "name" : "Prologis Inc",
    "price" : 52.78,
    "change" : 1.29,
    "high" : 52.78,
    "low" : 51.37,
    "high52" : 54.87,
    "low52" : 35.25
  },
  "PRO" : 
  {
    "ticker" : "PRO",
    "name" : "PROS Holdings, Inc.",
    "price" : 20.19,
    "change" : 0.21,
    "high" : 20.33,
    "low" : 19.55,
    "high52" : 25.42,
    "low52" : 9.01
  },
  "PBB" : 
  {
    "ticker" : "PBB",
    "name" : "Deutsche Pfandbriefbank AG",
    "price" : 8.72,
    "change" : -0.14,
    "high" : 8.79,
    "low" : 8.5,
    "high52" : 11.7,
    "low52" : 7.29
  },
  "PB" : 
  {
    "ticker" : "PB",
    "name" : "Prosperity Bancshares, Inc.",
    "price" : 54.13,
    "change" : -0.37,
    "high" : 54.4,
    "low" : 53.38,
    "high52" : 57.04,
    "low52" : 33.57
  },
  "PL^C" : 
  {
    "ticker" : "PL^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PL^E" : 
  {
    "ticker" : "PL^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRLB" : 
  {
    "ticker" : "PRLB",
    "name" : "Proto Labs Inc",
    "price" : 53.44,
    "change" : 0.6,
    "high" : 53.83,
    "low" : 52.04,
    "high52" : 82.06,
    "low52" : 50.5
  },
  "PFS" : 
  {
    "ticker" : "PFS",
    "name" : "Provident Financial Services, Inc.",
    "price" : 21.42,
    "change" : 0.11,
    "high" : 21.45,
    "low" : 21.05,
    "high52" : 21.72,
    "low52" : 17.71
  },
  "PFK" : 
  {
    "ticker" : "PFK",
    "name" : "Prudential Financial Inflation-Linked Retail Medium Linked Retail Medium-Term Notes due April 10, 2018",
    "price" : 25.65,
    "change" : -0.3,
    "high" : 25.79,
    "low" : 25.55,
    "high52" : 26.49,
    "low52" : 25.3
  },
  "PJH" : 
  {
    "ticker" : "PJH",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PRH" : 
  {
    "ticker" : "PRH",
    "name" : "PEARL RIVER HOLDINGS LIMITED",
    "price" : 0.3,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 0.4,
    "low52" : 0.11
  },
  "PRU" : 
  {
    "ticker" : "PRU",
    "name" : "Prudential Financial Inc",
    "price" : 79.72,
    "change" : 0.54,
    "high" : 79.73,
    "low" : 77.68,
    "high52" : 88.77,
    "low52" : 57.19
  },
  "GHY" : 
  {
    "ticker" : "GHY",
    "name" : "Prudential Global Short Du Hig Yd FD Inc",
    "price" : 15.04,
    "change" : -0.04,
    "high" : 15.07,
    "low" : 14.87,
    "high52" : 15.52,
    "low52" : 13.21
  },
  "PUK" : 
  {
    "ticker" : "PUK",
    "name" : "Prudential Public Limited Company (ADR)",
    "price" : 37.17,
    "change" : 0.21,
    "high" : 37.17,
    "low" : 36.27,
    "high52" : 48.54,
    "low52" : 29.14
  },
  "PUK^" : 
  {
    "ticker" : "PUK^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PUK^A" : 
  {
    "ticker" : "PUK^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "ISD" : 
  {
    "ticker" : "ISD",
    "name" : "Prudential Short Duration High Yield FD",
    "price" : 15.96,
    "change" : -0.02,
    "high" : 15.98,
    "low" : 15.85,
    "high52" : 16.53,
    "low52" : 13.7
  },
  "PSB" : 
  {
    "ticker" : "PSB",
    "name" : "PS Business Parks Inc",
    "price" : 110.13,
    "change" : 2.45,
    "high" : 110.4,
    "low" : 107.77,
    "high52" : 117,
    "low52" : 72.57
  },
  "PSB^S" : 
  {
    "ticker" : "PSB^S",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSB^T" : 
  {
    "ticker" : "PSB^T",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSB^U" : 
  {
    "ticker" : "PSB^U",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSB^V" : 
  {
    "ticker" : "PSB^V",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TLK" : 
  {
    "ticker" : "TLK",
    "name" : "Telekomunikasi Indones (Prsr)Tbk PT-ADR",
    "price" : 61.58,
    "change" : 1.01,
    "high" : 61.67,
    "low" : 59.26,
    "high52" : 69.29,
    "low52" : 34.09
  },
  "PEG" : 
  {
    "ticker" : "PEG",
    "name" : "Public Service Enterprise Group Inc.",
    "price" : 42.01,
    "change" : 0.88,
    "high" : 42.04,
    "low" : 41.07,
    "high52" : 47.41,
    "low52" : 36.8
  },
  "PSA" : 
  {
    "ticker" : "PSA",
    "name" : "Public Storage",
    "price" : 220.15,
    "change" : 3.37,
    "high" : 220.23,
    "low" : 215.77,
    "high52" : 277.6,
    "low52" : 198.56
  },
  "PSA^A" : 
  {
    "ticker" : "PSA^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^B" : 
  {
    "ticker" : "PSA^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^C" : 
  {
    "ticker" : "PSA^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^D" : 
  {
    "ticker" : "PSA^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^S" : 
  {
    "ticker" : "PSA^S",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^T" : 
  {
    "ticker" : "PSA^T",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^U" : 
  {
    "ticker" : "PSA^U",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^V" : 
  {
    "ticker" : "PSA^V",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^W" : 
  {
    "ticker" : "PSA^W",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^X" : 
  {
    "ticker" : "PSA^X",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^Y" : 
  {
    "ticker" : "PSA^Y",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PSA^Z" : 
  {
    "ticker" : "PSA^Z",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PHM" : 
  {
    "ticker" : "PHM",
    "name" : "PulteGroup, Inc.",
    "price" : 20.25,
    "change" : 0.2,
    "high" : 20.25,
    "low" : 19.8,
    "high52" : 22.4,
    "low52" : 14.61
  },
  "PBYI" : 
  {
    "ticker" : "PBYI",
    "name" : "Puma Biotechnology Inc",
    "price" : 63.91,
    "change" : 5.01,
    "high" : 63.96,
    "low" : 58.01,
    "high52" : 107.49,
    "low52" : 19.74
  },
  "PSTG" : 
  {
    "ticker" : "PSTG",
    "name" : "Pure Storage Inc",
    "price" : 12.52,
    "change" : 0.34,
    "high" : 12.54,
    "low" : 11.86,
    "high52" : 20.6,
    "low52" : 9.62
  },
  "PCF" : 
  {
    "ticker" : "PCF",
    "name" : "Putnam High Income Securities Fund",
    "price" : 7.93,
    "change" : 0.01,
    "high" : 7.93,
    "low" : 7.81,
    "high52" : 8.09,
    "low52" : 6.39
  },
  "PMM" : 
  {
    "ticker" : "PMM",
    "name" : "Putnam Managed Municipal Income Trust",
    "price" : 7.84,
    "change" : -0.01,
    "high" : 7.88,
    "low" : 7.79,
    "high52" : 8.15,
    "low52" : 7.01
  },
  "PIM" : 
  {
    "ticker" : "PIM",
    "name" : "Putnam Master Int. Income",
    "price" : 4.49,
    "change" : -0.07,
    "high" : 4.57,
    "low" : 4.49,
    "high52" : 4.67,
    "low52" : 4.06
  },
  "PMO" : 
  {
    "ticker" : "PMO",
    "name" : "Putnam Municipal Opportunities Trust",
    "price" : 13.15,
    "change" : -0.04,
    "high" : 13.22,
    "low" : 12.97,
    "high52" : 13.69,
    "low52" : 11.6
  },
  "PPT" : 
  {
    "ticker" : "PPT",
    "name" : "Putnam Premier Income Trust",
    "price" : 4.88,
    "change" : -0.05,
    "high" : 4.93,
    "low" : 4.87,
    "high52" : 5.08,
    "low52" : 4.41
  },
  "PVH" : 
  {
    "ticker" : "PVH",
    "name" : "PVH Corp",
    "price" : 108.68,
    "change" : 1.53,
    "high" : 108.79,
    "low" : 106.4,
    "high52" : 116.99,
    "low52" : 64.16
  },
  "PZN" : 
  {
    "ticker" : "PZN",
    "name" : "Pzena Investment Management, Inc.",
    "price" : 7.55,
    "change" : -0.07,
    "high" : 7.61,
    "low" : 7.42,
    "high52" : 9.81,
    "low52" : 5.91
  },
  "QTWO" : 
  {
    "ticker" : "QTWO",
    "name" : "Q2 Holdings Inc",
    "price" : 28.32,
    "change" : 0.16,
    "high" : 28.43,
    "low" : 27.66,
    "high52" : 30.73,
    "low52" : 16.43
  },
  "QEP" : 
  {
    "ticker" : "QEP",
    "name" : "QEP Resources Inc",
    "price" : 18.16,
    "change" : 0.02,
    "high" : 18.24,
    "low" : 17.76,
    "high52" : 20.96,
    "low52" : 8.54
  },
  "QTS" : 
  {
    "ticker" : "QTS",
    "name" : "QTS Realty Trust Inc",
    "price" : 54.35,
    "change" : 0.25,
    "high" : 54.38,
    "low" : 53.24,
    "high52" : 59.41,
    "low52" : 40.5
  },
  "QUAD" : 
  {
    "ticker" : "QUAD",
    "name" : "Quad/Graphics, Inc.",
    "price" : 26.53,
    "change" : 0.56,
    "high" : 26.6,
    "low" : 25.55,
    "high52" : 29.5,
    "low52" : 7.32
  },
  "KWR" : 
  {
    "ticker" : "KWR",
    "name" : "Quaker Chemical Corp",
    "price" : 98.93,
    "change" : 1.67,
    "high" : 99.13,
    "low" : 96.82,
    "high52" : 103.21,
    "low52" : 68.2
  },
  "NX" : 
  {
    "ticker" : "NX",
    "name" : "Quanex Building Products Corporation",
    "price" : 18.07,
    "change" : 0.3,
    "high" : 18.09,
    "low" : 17.72,
    "high52" : 21.66,
    "low52" : 15.33
  },
  "PWR" : 
  {
    "ticker" : "PWR",
    "name" : "Quanta Services Inc",
    "price" : 25.35,
    "change" : 0.03,
    "high" : 25.41,
    "low" : 25.05,
    "high52" : 27.05,
    "low52" : 16.77
  },
  "QTM" : 
  {
    "ticker" : "QTM",
    "name" : "Quantum Corp",
    "price" : 0.76,
    "change" : 0,
    "high" : 0.79,
    "low" : 0.74,
    "high52" : 1.06,
    "low52" : 0.35
  },
  "DGX" : 
  {
    "ticker" : "DGX",
    "name" : "Quest Diagnostics Inc",
    "price" : 82.4,
    "change" : 1.48,
    "high" : 82.44,
    "low" : 80.6,
    "high52" : 86.85,
    "low52" : 59.65
  },
  "STR" : 
  {
    "ticker" : "STR",
    "name" : "Questar Corporation",
    "price" : 25.06,
    "change" : 0.03,
    "high" : 25.06,
    "low" : 25.02,
    "high52" : 25.38,
    "low52" : 18.02
  },
  "Q" : 
  {
    "ticker" : "Q",
    "name" : "Quintiles Transnational Holdings Inc",
    "price" : 77.43,
    "change" : 0.36,
    "high" : 77.43,
    "low" : 76.35,
    "high52" : 78.86,
    "low52" : 55.01
  },
  "QHC" : 
  {
    "ticker" : "QHC",
    "name" : "Quorum Health Corp",
    "price" : 6.43,
    "change" : -0.45,
    "high" : 6.85,
    "low" : 6.31,
    "high52" : 17.75,
    "low52" : 4.12
  },
  "QUOT" : 
  {
    "ticker" : "QUOT",
    "name" : "Quotient Technology Inc",
    "price" : 13,
    "change" : 0.16,
    "high" : 13.09,
    "low" : 12.67,
    "high52" : 14.36,
    "low52" : 5
  },
  "CTAA" : 
  {
    "ticker" : "CTAA",
    "name" : "CAPITA PLC SL-,02066666",
    "price" : 12.05,
    "change" : -0.27,
    "high" : 12.05,
    "low" : 12.05,
    "high52" : 18,
    "low52" : 0
  },
  "CTBB" : 
  {
    "ticker" : "CTBB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "CTU" : 
  {
    "ticker" : "CTU",
    "name" : "COLONIAL PROP. TR. SBI",
    "price" : 16.46,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 19.15,
    "low52" : 15.37
  },
  "CTV" : 
  {
    "ticker" : "CTV",
    "name" : "HELIX ENERGY SOLUTIONS",
    "price" : 6.14,
    "change" : -0.37,
    "high" : 6.14,
    "low" : 6.14,
    "high52" : 7.52,
    "low52" : 0
  },
  "CTW" : 
  {
    "ticker" : "CTW",
    "name" : "Qwest Corporation 7.50% Notes due 2051",
    "price" : 25.2,
    "change" : 0.05,
    "high" : 25.23,
    "low" : 25.13,
    "high52" : 26.68,
    "low52" : 24.58
  },
  "CTX" : 
  {
    "ticker" : "CTX",
    "name" : "Crescita Therapeutics Inc",
    "price" : 1.85,
    "change" : 0,
    "high" : 1.87,
    "low" : 1.85,
    "high52" : 2,
    "low52" : 1.26
  },
  "CTY" : 
  {
    "ticker" : "CTY",
    "name" : "City of London Investment Trust plc",
    "price" : 402.2,
    "change" : -4,
    "high" : 403.9,
    "low" : 397.5,
    "high52" : 415,
    "low52" : 338.46
  },
  "CTZ" : 
  {
    "ticker" : "CTZ",
    "name" : "Cencotech Inc",
    "price" : 0.38,
    "change" : 0,
    "high" : 0.38,
    "low" : 0.38,
    "high52" : 0.45,
    "low52" : 0.19
  },
  "RRD" : 
  {
    "ticker" : "RRD",
    "name" : "RR Donnelley & Sons Co",
    "price" : 16.5,
    "change" : 0.06,
    "high" : 16.56,
    "low" : 16.17,
    "high52" : 19.83,
    "low52" : 12.07
  },
  "RAX" : 
  {
    "ticker" : "RAX",
    "name" : "Rackspace Hosting, Inc.",
    "price" : 31.53,
    "change" : 0.05,
    "high" : 31.53,
    "low" : 31.45,
    "high52" : 32.14,
    "low52" : 15.05
  },
  "RDN" : 
  {
    "ticker" : "RDN",
    "name" : "Radian Group Inc",
    "price" : 13.78,
    "change" : 0.12,
    "high" : 13.85,
    "low" : 13.23,
    "high52" : 17.77,
    "low52" : 9.29
  },
  "RAS" : 
  {
    "ticker" : "RAS",
    "name" : "RAIT Financial Trust",
    "price" : 3.07,
    "change" : 0.02,
    "high" : 3.11,
    "low" : 3,
    "high52" : 5.7,
    "low52" : 1.85
  },
  "RAS^A" : 
  {
    "ticker" : "RAS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RAS^B" : 
  {
    "ticker" : "RAS^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RAS^C" : 
  {
    "ticker" : "RAS^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RFT" : 
  {
    "ticker" : "RFT",
    "name" : "Rectifier Technologies Limited",
    "price" : 0.02,
    "change" : 0,
    "high" : 0.03,
    "low" : 0.02,
    "high52" : 0.06,
    "low52" : 0
  },
  "RFTA" : 
  {
    "ticker" : "RFTA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RL" : 
  {
    "ticker" : "RL",
    "name" : "Ralph Lauren Corp",
    "price" : 101.69,
    "change" : 0.95,
    "high" : 101.74,
    "low" : 99.64,
    "high52" : 137.38,
    "low52" : 82.15
  },
  "RPT" : 
  {
    "ticker" : "RPT",
    "name" : "Ramco-Gershenson Properties Trust",
    "price" : 18.47,
    "change" : 0.06,
    "high" : 18.51,
    "low" : 18.3,
    "high52" : 20.24,
    "low52" : 14.74
  },
  "RPT^D" : 
  {
    "ticker" : "RPT^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RRC" : 
  {
    "ticker" : "RRC",
    "name" : "Range Resources Corp.",
    "price" : 42.81,
    "change" : 0.57,
    "high" : 42.88,
    "low" : 41.52,
    "high52" : 46.96,
    "low52" : 19.21
  },
  "RJD" : 
  {
    "ticker" : "RJD",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RJF" : 
  {
    "ticker" : "RJF",
    "name" : "Raymond James Financial, Inc.",
    "price" : 58.26,
    "change" : 0.86,
    "high" : 58.26,
    "low" : 56.63,
    "high52" : 59.81,
    "low52" : 39.84
  },
  "RYAM" : 
  {
    "ticker" : "RYAM",
    "name" : "Rayonier Advanced Materials Inc",
    "price" : 11.25,
    "change" : 0.53,
    "high" : 11.32,
    "low" : 10.55,
    "high52" : 15.96,
    "low52" : 5.88
  },
  "RYAM^A" : 
  {
    "ticker" : "RYAM^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RYN" : 
  {
    "ticker" : "RYN",
    "name" : "Rayonier Inc.",
    "price" : 26.97,
    "change" : 0.66,
    "high" : 26.97,
    "low" : 26.25,
    "high52" : 28.16,
    "low52" : 17.85
  },
  "RTN" : 
  {
    "ticker" : "RTN",
    "name" : "Raytheon Company",
    "price" : 137.28,
    "change" : 1.2,
    "high" : 137.29,
    "low" : 135.58,
    "high52" : 143.39,
    "low52" : 102.78
  },
  "RMAX" : 
  {
    "ticker" : "RMAX",
    "name" : "Re/Max Holdings Inc",
    "price" : 42.16,
    "change" : 0.66,
    "high" : 42.24,
    "low" : 41.44,
    "high52" : 44.13,
    "low52" : 30.22
  },
  "RLGY" : 
  {
    "ticker" : "RLGY",
    "name" : "Realogy Holdings Corp",
    "price" : 26.49,
    "change" : 0.44,
    "high" : 26.56,
    "low" : 25.83,
    "high52" : 43.51,
    "low52" : 25.52
  },
  "O" : 
  {
    "ticker" : "O",
    "name" : "Realty Income Corp",
    "price" : 65.93,
    "change" : 1.67,
    "high" : 65.99,
    "low" : 64.01,
    "high52" : 72.29,
    "low52" : 44.09
  },
  "O^F" : 
  {
    "ticker" : "O^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RHT" : 
  {
    "ticker" : "RHT",
    "name" : "Red Hat Inc",
    "price" : 72.87,
    "change" : 0.63,
    "high" : 72.93,
    "low" : 71.52,
    "high52" : 84.44,
    "low52" : 59.59
  },
  "RLH" : 
  {
    "ticker" : "RLH",
    "name" : "Red Lion Hotels Corporation",
    "price" : 6.74,
    "change" : 0.03,
    "high" : 6.76,
    "low" : 6.7,
    "high52" : 9.55,
    "low52" : 5.45
  },
  "RWT" : 
  {
    "ticker" : "RWT",
    "name" : "Redwood Trust, Inc.",
    "price" : 13.63,
    "change" : 0.02,
    "high" : 13.66,
    "low" : 13.34,
    "high52" : 15.24,
    "low52" : 9.26
  },
  "RBC" : 
  {
    "ticker" : "RBC",
    "name" : "Regal Beloit Corp",
    "price" : 60.17,
    "change" : 1.52,
    "high" : 60.22,
    "low" : 57.85,
    "high52" : 68.45,
    "low52" : 47.76
  },
  "RGC" : 
  {
    "ticker" : "RGC",
    "name" : "Regal Entertainment Group",
    "price" : 21.54,
    "change" : 0.06,
    "high" : 21.58,
    "low" : 21.25,
    "high52" : 24.19,
    "low52" : 16.5
  },
  "REG" : 
  {
    "ticker" : "REG",
    "name" : "Regency Centers Corp",
    "price" : 78.83,
    "change" : 1.45,
    "high" : 78.88,
    "low" : 77.33,
    "high52" : 85.35,
    "low52" : 57.99
  },
  "REG^F" : 
  {
    "ticker" : "REG^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "REG^G" : 
  {
    "ticker" : "REG^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RM" : 
  {
    "ticker" : "RM",
    "name" : "Regional Management Corp",
    "price" : 21.07,
    "change" : 0.06,
    "high" : 21.17,
    "low" : 20.65,
    "high52" : 22.04,
    "low52" : 11.77
  },
  "RF" : 
  {
    "ticker" : "RF",
    "name" : "Regions Financial Corp",
    "price" : 9.92,
    "change" : 0.09,
    "high" : 9.94,
    "low" : 9.69,
    "high52" : 10.28,
    "low52" : 7
  },
  "RF^A" : 
  {
    "ticker" : "RF^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RF^B" : 
  {
    "ticker" : "RF^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RGS" : 
  {
    "ticker" : "RGS",
    "name" : "Regis Corporation",
    "price" : 12.92,
    "change" : -0.05,
    "high" : 13.03,
    "low" : 12.84,
    "high52" : 18.13,
    "low52" : 10.96
  },
  "RGA" : 
  {
    "ticker" : "RGA",
    "name" : "Reinsurance Group of America Inc",
    "price" : 108.13,
    "change" : 0.6,
    "high" : 108.14,
    "low" : 105.86,
    "high52" : 110.89,
    "low52" : 76.96
  },
  "RZA" : 
  {
    "ticker" : "RZA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RZB" : 
  {
    "ticker" : "RZB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RS" : 
  {
    "ticker" : "RS",
    "name" : "Reliance Steel & Aluminum Co",
    "price" : 71.18,
    "change" : 0.85,
    "high" : 71.23,
    "low" : 68.95,
    "high52" : 84.25,
    "low52" : 50.08
  },
  "RENX" : 
  {
    "ticker" : "RENX",
    "name" : "Relx NV (ADR)",
    "price" : 17.69,
    "change" : 0.18,
    "high" : 17.69,
    "low" : 17.45,
    "high52" : 18.34,
    "low52" : 15.14
  },
  "RELX" : 
  {
    "ticker" : "RELX",
    "name" : "Relx PLC (ADR)",
    "price" : 19.15,
    "change" : 0.13,
    "high" : 19.19,
    "low" : 18.92,
    "high52" : 19.84,
    "low52" : 16.17
  },
  "RNR" : 
  {
    "ticker" : "RNR",
    "name" : "RenaissanceRe Holdings Ltd.",
    "price" : 119.99,
    "change" : 1,
    "high" : 120.29,
    "low" : 117.96,
    "high52" : 121.96,
    "low52" : 103.14
  },
  "RNR^C" : 
  {
    "ticker" : "RNR^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RNR^E" : 
  {
    "ticker" : "RNR^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SOL" : 
  {
    "ticker" : "SOL",
    "name" : "ReneSola Ltd. (ADR)",
    "price" : 1.03,
    "change" : -0.02,
    "high" : 1.05,
    "low" : 1.03,
    "high52" : 1.95,
    "low52" : 0.91
  },
  "RENN" : 
  {
    "ticker" : "RENN",
    "name" : "Renren Inc",
    "price" : 1.94,
    "change" : 0.06,
    "high" : 1.94,
    "low" : 1.84,
    "high52" : 3.77,
    "low52" : 1.51
  },
  "RSG" : 
  {
    "ticker" : "RSG",
    "name" : "Republic Services, Inc.",
    "price" : 50.39,
    "change" : 0.87,
    "high" : 50.39,
    "low" : 49.42,
    "high52" : 52.92,
    "low52" : 40.05
  },
  "RMD" : 
  {
    "ticker" : "RMD",
    "name" : "ResMed Inc.",
    "price" : 65.89,
    "change" : 0.44,
    "high" : 65.89,
    "low" : 65.12,
    "high52" : 70.9,
    "low52" : 49.11
  },
  "REN" : 
  {
    "ticker" : "REN",
    "name" : "Resolute Energy Corp",
    "price" : 22.65,
    "change" : 0.28,
    "high" : 23.44,
    "low" : 21.45,
    "high52" : 24.95,
    "low52" : 1.75
  },
  "RFP" : 
  {
    "ticker" : "RFP",
    "name" : "Resolute Forest Products Inc",
    "price" : 5.08,
    "change" : -0.07,
    "high" : 5.18,
    "low" : 4.95,
    "high52" : 10.6,
    "low52" : 3.79
  },
  "RSO" : 
  {
    "ticker" : "RSO",
    "name" : "Resource Capital Corp.",
    "price" : 13.08,
    "change" : 0.24,
    "high" : 13.12,
    "low" : 12.68,
    "high52" : 14.06,
    "low52" : 8.39
  },
  "RSO^A" : 
  {
    "ticker" : "RSO^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RSO^B" : 
  {
    "ticker" : "RSO^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RSO^C" : 
  {
    "ticker" : "RSO^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "QSR" : 
  {
    "ticker" : "QSR",
    "name" : "Restaurant Brands International Inc",
    "price" : 45.1,
    "change" : 0.28,
    "high" : 45.17,
    "low" : 44.5,
    "high52" : 49.12,
    "low52" : 29.28
  },
  "RH" : 
  {
    "ticker" : "RH",
    "name" : "Restoration Hardware Holdings Inc",
    "price" : 36.7,
    "change" : 0.32,
    "high" : 37.26,
    "low" : 34.96,
    "high52" : 106.49,
    "low52" : 24.75
  },
  "RPAI" : 
  {
    "ticker" : "RPAI",
    "name" : "Retail Properties of America Inc",
    "price" : 16.8,
    "change" : 0.17,
    "high" : 16.81,
    "low" : 16.54,
    "high52" : 17.78,
    "low52" : 13.22
  },
  "RPAI^A" : 
  {
    "ticker" : "RPAI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "REV" : 
  {
    "ticker" : "REV",
    "name" : "Revlon Inc",
    "price" : 35.75,
    "change" : 0.18,
    "high" : 35.8,
    "low" : 35.28,
    "high52" : 38,
    "low52" : 24.19
  },
  "REX" : 
  {
    "ticker" : "REX",
    "name" : "REX American Resources Corp",
    "price" : 86.29,
    "change" : 3.44,
    "high" : 87.12,
    "low" : 82.34,
    "high52" : 87.12,
    "low52" : 44.48
  },
  "REXR" : 
  {
    "ticker" : "REXR",
    "name" : "Rexford Industrial Realty Inc",
    "price" : 21.93,
    "change" : 0.26,
    "high" : 21.93,
    "low" : 21.4,
    "high52" : 23.02,
    "low52" : 12.77
  },
  "REXR^A" : 
  {
    "ticker" : "REXR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RXN" : 
  {
    "ticker" : "RXN",
    "name" : "Rexnord Corp",
    "price" : 20.96,
    "change" : 0.33,
    "high" : 20.98,
    "low" : 20.33,
    "high52" : 22.97,
    "low52" : 14.04
  },
  "RAI" : 
  {
    "ticker" : "RAI",
    "name" : "Reynolds American, Inc.",
    "price" : 48.03,
    "change" : 0.88,
    "high" : 48.05,
    "low" : 46.69,
    "high52" : 54.48,
    "low52" : 41.44
  },
  "RICE" : 
  {
    "ticker" : "RICE",
    "name" : "Rice Energy Inc",
    "price" : 27.58,
    "change" : 0.41,
    "high" : 27.63,
    "low" : 26.65,
    "high52" : 28.19,
    "low52" : 7.92
  },
  "RMP" : 
  {
    "ticker" : "RMP",
    "name" : "Rice Midstream Partners LP",
    "price" : 22.12,
    "change" : 0.05,
    "high" : 22.27,
    "low" : 21.83,
    "high52" : 23.67,
    "low52" : 8.4
  },
  "RNG" : 
  {
    "ticker" : "RNG",
    "name" : "RingCentral Inc",
    "price" : 22.01,
    "change" : 0.36,
    "high" : 22.13,
    "low" : 21.41,
    "high52" : 25.67,
    "low52" : 13.88
  },
  "RIO" : 
  {
    "ticker" : "RIO",
    "name" : "Rio Tinto plc (ADR)",
    "price" : 31.14,
    "change" : 0.4,
    "high" : 31.17,
    "low" : 29.99,
    "high52" : 40.05,
    "low52" : 21.89
  },
  "RBA" : 
  {
    "ticker" : "RBA",
    "name" : "Ritchie Bros. Auctioneers (USA)",
    "price" : 33.78,
    "change" : 0.51,
    "high" : 33.8,
    "low" : 32.87,
    "high52" : 36.79,
    "low52" : 21.03
  },
  "RAD" : 
  {
    "ticker" : "RAD",
    "name" : "Rite Aid Corporation",
    "price" : 8.14,
    "change" : -0.01,
    "high" : 8.16,
    "low" : 8.1,
    "high52" : 8.74,
    "low52" : 5.88
  },
  "RIV" : 
  {
    "ticker" : "RIV",
    "name" : "Rivernorth Opportunities Fund Inc",
    "price" : 19.95,
    "change" : 0.03,
    "high" : 20,
    "low" : 19.65,
    "high52" : 21.14,
    "low52" : 15.55
  },
  "RLI" : 
  {
    "ticker" : "RLI",
    "name" : "RLI Corp.",
    "price" : 68.45,
    "change" : 0.03,
    "high" : 68.67,
    "low" : 67.97,
    "high52" : 71.46,
    "low52" : 52.12
  },
  "RLJ" : 
  {
    "ticker" : "RLJ",
    "name" : "RLJ Lodging Trust",
    "price" : 21.82,
    "change" : -0.03,
    "high" : 21.86,
    "low" : 21.36,
    "high52" : 28.96,
    "low52" : 16.15
  },
  "RRTS" : 
  {
    "ticker" : "RRTS",
    "name" : "Roadrunner Transportation Systems Inc",
    "price" : 8.45,
    "change" : 0.13,
    "high" : 8.49,
    "low" : 8.17,
    "high52" : 21.56,
    "low52" : 6.39
  },
  "RHI" : 
  {
    "ticker" : "RHI",
    "name" : "Robert Half International Inc.",
    "price" : 38,
    "change" : 0.7,
    "high" : 38,
    "low" : 36.96,
    "high52" : 54.01,
    "low52" : 34.34
  },
  "ROK" : 
  {
    "ticker" : "ROK",
    "name" : "Rockwell Automation",
    "price" : 114.91,
    "change" : 2.41,
    "high" : 114.95,
    "low" : 111.52,
    "high52" : 120.75,
    "low52" : 87.53
  },
  "COL" : 
  {
    "ticker" : "COL",
    "name" : "Rockwell Collins, Inc.",
    "price" : 82.84,
    "change" : 1.49,
    "high" : 82.84,
    "low" : 81.17,
    "high52" : 95.11,
    "low52" : 76.03
  },
  "RCI" : 
  {
    "ticker" : "RCI",
    "name" : "Rogers Communications Inc. (USA)",
    "price" : 42.1,
    "change" : 0.13,
    "high" : 42.1,
    "low" : 41.47,
    "high52" : 45.5,
    "low52" : 32.5
  },
  "ROG" : 
  {
    "ticker" : "ROG",
    "name" : "Rogers Corporation",
    "price" : 56,
    "change" : 0.36,
    "high" : 56.73,
    "low" : 55.05,
    "high52" : 69.26,
    "low52" : 41.92
  },
  "ROL" : 
  {
    "ticker" : "ROL",
    "name" : "Rollins, Inc.",
    "price" : 28.92,
    "change" : 0.26,
    "high" : 28.94,
    "low" : 28.47,
    "high52" : 29.71,
    "low52" : 23.69
  },
  "ROP" : 
  {
    "ticker" : "ROP",
    "name" : "Roper Technologies Inc",
    "price" : 179.56,
    "change" : 3.5,
    "high" : 179.56,
    "low" : 174.45,
    "high52" : 195.93,
    "low52" : 150.91
  },
  "RRMS" : 
  {
    "ticker" : "RRMS",
    "name" : "Rose Rock Midstream LP",
    "price" : 28.56,
    "change" : 0.84,
    "high" : 28.56,
    "low" : 26.49,
    "high52" : 32.44,
    "low52" : 6.67
  },
  "RST" : 
  {
    "ticker" : "RST",
    "name" : "Rosetta Stone Inc",
    "price" : 8.63,
    "change" : 0.08,
    "high" : 8.65,
    "low" : 8.25,
    "high52" : 9.22,
    "low52" : 6.17
  },
  "RDC" : 
  {
    "ticker" : "RDC",
    "name" : "Rowan Companies PLC",
    "price" : 13.82,
    "change" : 0.38,
    "high" : 13.82,
    "low" : 13.05,
    "high52" : 21.83,
    "low52" : 10.67
  },
  "RY" : 
  {
    "ticker" : "RY",
    "name" : "Royal Bank of Canada",
    "price" : 61.8,
    "change" : -0.04,
    "high" : 61.88,
    "low" : 61.09,
    "high52" : 64.13,
    "low52" : 44.37
  },
  "RY^S" : 
  {
    "ticker" : "RY^S",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RY^T" : 
  {
    "ticker" : "RY^T",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RBS" : 
  {
    "ticker" : "RBS",
    "name" : "Royal Bank of Scotland Group PLC",
    "price" : 5.36,
    "change" : -0.07,
    "high" : 5.37,
    "low" : 5.21,
    "high52" : 10.26,
    "low52" : 3.91
  },
  "RBS^F" : 
  {
    "ticker" : "RBS^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RBS^H" : 
  {
    "ticker" : "RBS^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RBS^L" : 
  {
    "ticker" : "RBS^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RBS^R.CL" : 
  {
    "ticker" : "RBS^R.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RBS^S" : 
  {
    "ticker" : "RBS^S",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RBS^T.CL" : 
  {
    "ticker" : "RBS^T.CL",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RCL" : 
  {
    "ticker" : "RCL",
    "name" : "Royal Caribbean Cruises Ltd",
    "price" : 67.43,
    "change" : 1.45,
    "high" : 67.43,
    "low" : 65.1,
    "high52" : 103.4,
    "low52" : 64.21
  },
  "RDS.A" : 
  {
    "ticker" : "RDS.A",
    "name" : "Royal Dutch Shell plc (ADR)",
    "price" : 49.82,
    "change" : 0.24,
    "high" : 49.85,
    "low" : 48.94,
    "high52" : 56.4,
    "low52" : 35.8
  },
  "RDS.B" : 
  {
    "ticker" : "RDS.B",
    "name" : "Royal Dutch Shell plc (ADR)",
    "price" : 52.61,
    "change" : 0.18,
    "high" : 52.64,
    "low" : 51.69,
    "high52" : 57.88,
    "low52" : 35.96
  },
  "RGT" : 
  {
    "ticker" : "RGT",
    "name" : "Royce Global Value Trust, Inc.",
    "price" : 8.02,
    "change" : -0.04,
    "high" : 8.03,
    "low" : 7.98,
    "high52" : 8.21,
    "low52" : 6.08
  },
  "RMT" : 
  {
    "ticker" : "RMT",
    "name" : "Royce Micro Capital Trust Inc.",
    "price" : 7.67,
    "change" : 0.04,
    "high" : 7.69,
    "low" : 7.58,
    "high52" : 8.23,
    "low52" : 5.95
  },
  "RVT" : 
  {
    "ticker" : "RVT",
    "name" : "Royce Value Trust Inc",
    "price" : 12.41,
    "change" : -0.05,
    "high" : 12.41,
    "low" : 12.31,
    "high52" : 12.95,
    "low52" : 9.42
  },
  "RES" : 
  {
    "ticker" : "RES",
    "name" : "RPC, Inc.",
    "price" : 15.32,
    "change" : -0.02,
    "high" : 15.36,
    "low" : 15.05,
    "high52" : 16.84,
    "low52" : 8.45
  },
  "RPM" : 
  {
    "ticker" : "RPM",
    "name" : "RPM International Inc.",
    "price" : 52.42,
    "change" : 0.67,
    "high" : 52.42,
    "low" : 51.33,
    "high52" : 55.92,
    "low52" : 36.78
  },
  "RSPP" : 
  {
    "ticker" : "RSPP",
    "name" : "RSP Permian Inc",
    "price" : 38.93,
    "change" : 0.55,
    "high" : 39.05,
    "low" : 37.57,
    "high52" : 40.74,
    "low52" : 16.74
  },
  "RT" : 
  {
    "ticker" : "RT",
    "name" : "Ruby Tuesday, Inc.",
    "price" : 3.05,
    "change" : -0.02,
    "high" : 3.09,
    "low" : 3.02,
    "high52" : 6.76,
    "low52" : 2.94
  },
  "RTEC" : 
  {
    "ticker" : "RTEC",
    "name" : "Rudolph Technologies Inc",
    "price" : 17.42,
    "change" : 0.13,
    "high" : 17.49,
    "low" : 17.15,
    "high52" : 18,
    "low52" : 11.17
  },
  "R" : 
  {
    "ticker" : "R",
    "name" : "Ryder System, Inc.",
    "price" : 65.9,
    "change" : 0.95,
    "high" : 65.94,
    "low" : 63.75,
    "high52" : 85.08,
    "low52" : 45.12
  },
  "RYI" : 
  {
    "ticker" : "RYI",
    "name" : "Ryerson Holding Corp",
    "price" : 11.73,
    "change" : 0,
    "high" : 11.8,
    "low" : 11.16,
    "high52" : 19.71,
    "low52" : 2.53
  },
  "RHP" : 
  {
    "ticker" : "RHP",
    "name" : "Ryman Hospitality Properties, Inc. (REIT)",
    "price" : 50.86,
    "change" : 1.04,
    "high" : 50.93,
    "low" : 49.28,
    "high52" : 61.02,
    "low52" : 41.5
  },
  "SPGI" : 
  {
    "ticker" : "SPGI",
    "name" : "S&P Global Inc",
    "price" : 124.25,
    "change" : 2.03,
    "high" : 124.27,
    "low" : 120.95,
    "high52" : 126.52,
    "low52" : 78.55
  },
  "SBR" : 
  {
    "ticker" : "SBR",
    "name" : "Sabine Royalty Trust",
    "price" : 36.59,
    "change" : -0.54,
    "high" : 36.86,
    "low" : 36.5,
    "high52" : 40.99,
    "low52" : 22.75
  },
  "SB" : 
  {
    "ticker" : "SB",
    "name" : "Safe Bulkers, Inc.",
    "price" : 1.5,
    "change" : 0.04,
    "high" : 1.55,
    "low" : 1.46,
    "high52" : 3.75,
    "low52" : 0.3
  },
  "SB^B" : 
  {
    "ticker" : "SB^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SB^C" : 
  {
    "ticker" : "SB^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SB^D" : 
  {
    "ticker" : "SB^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SFE" : 
  {
    "ticker" : "SFE",
    "name" : "Safeguard Scientifics, Inc",
    "price" : 12.97,
    "change" : -0.58,
    "high" : 13.41,
    "low" : 12.83,
    "high52" : 18.07,
    "low52" : 11.4
  },
  "CRM" : 
  {
    "ticker" : "CRM",
    "name" : "salesforce.com, inc.",
    "price" : 74.42,
    "change" : 0.22,
    "high" : 74.71,
    "low" : 73.5,
    "high52" : 84.48,
    "low52" : 52.6
  },
  "SMM" : 
  {
    "ticker" : "SMM",
    "name" : "Salient Midstream & MLP Fund",
    "price" : 12.27,
    "change" : 0.06,
    "high" : 12.3,
    "low" : 12.06,
    "high52" : 16.69,
    "low52" : 5.45
  },
  "SBH" : 
  {
    "ticker" : "SBH",
    "name" : "Sally Beauty Holdings, Inc.",
    "price" : 27.3,
    "change" : 0.26,
    "high" : 27.31,
    "low" : 26.76,
    "high52" : 32.93,
    "low52" : 21.94
  },
  "SJT" : 
  {
    "ticker" : "SJT",
    "name" : "San Juan Basin Royalty Trust",
    "price" : 5.86,
    "change" : 0.11,
    "high" : 5.9,
    "low" : 5.7,
    "high52" : 10.26,
    "low52" : 3.99
  },
  "SN" : 
  {
    "ticker" : "SN",
    "name" : "Sanchez Energy Corp",
    "price" : 9.35,
    "change" : 0.26,
    "high" : 9.44,
    "low" : 8.81,
    "high52" : 9.83,
    "low52" : 2.06
  },
  "SDT" : 
  {
    "ticker" : "SDT",
    "name" : "Sandridge Mississippian Trust I",
    "price" : 1.47,
    "change" : 0.02,
    "high" : 1.5,
    "low" : 1.35,
    "high52" : 3.85,
    "low52" : 1.35
  },
  "SDR" : 
  {
    "ticker" : "SDR",
    "name" : "SandRidge Mississippian Trust II",
    "price" : 1.46,
    "change" : -0.01,
    "high" : 1.48,
    "low" : 1.41,
    "high52" : 3.17,
    "low52" : 1.3
  },
  "PER" : 
  {
    "ticker" : "PER",
    "name" : "SandRidge Permian Trust",
    "price" : 2.7,
    "change" : 0.04,
    "high" : 2.7,
    "low" : 2.62,
    "high52" : 4.99,
    "low52" : 2.01
  },
  "SNY" : 
  {
    "ticker" : "SNY",
    "name" : "Sanofi SA (ADR)",
    "price" : 39.8,
    "change" : 0.61,
    "high" : 39.8,
    "low" : 38.85,
    "high52" : 51.88,
    "low52" : 37.41
  },
  "SC" : 
  {
    "ticker" : "SC",
    "name" : "Santander Consumer USA Holdings Inc",
    "price" : 12.48,
    "change" : 0.3,
    "high" : 12.48,
    "low" : 11.76,
    "high52" : 22.77,
    "low52" : 8.54
  },
  "SOV^C" : 
  {
    "ticker" : "SOV^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SAP" : 
  {
    "ticker" : "SAP",
    "name" : "SAP SE (ADR)",
    "price" : 88.74,
    "change" : 1.1,
    "high" : 88.74,
    "low" : 87.28,
    "high52" : 91,
    "low52" : 62.57
  },
  "SAQ" : 
  {
    "ticker" : "SAQ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SAR" : 
  {
    "ticker" : "SAR",
    "name" : "Saratoga Investment Corp",
    "price" : 18.16,
    "change" : -0.15,
    "high" : 18.53,
    "low" : 18.14,
    "high52" : 18.71,
    "low52" : 13.41
  },
  "SSL" : 
  {
    "ticker" : "SSL",
    "name" : "Sasol Limited (ADR)",
    "price" : 25.83,
    "change" : 0.52,
    "high" : 25.83,
    "low" : 25.19,
    "high52" : 34.73,
    "low52" : 21.07
  },
  "BFS" : 
  {
    "ticker" : "BFS",
    "name" : "Saul Centers Inc",
    "price" : 65.95,
    "change" : 1.67,
    "high" : 66.02,
    "low" : 64.24,
    "high52" : 68.75,
    "low52" : 46.46
  },
  "BFS^C" : 
  {
    "ticker" : "BFS^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCG" : 
  {
    "ticker" : "SCG",
    "name" : "SCANA Corporation",
    "price" : 70.7,
    "change" : 1.65,
    "high" : 70.77,
    "low" : 69.13,
    "high52" : 76.41,
    "low52" : 50.17
  },
  "SLB" : 
  {
    "ticker" : "SLB",
    "name" : "Schlumberger Limited.",
    "price" : 79.18,
    "change" : 1.62,
    "high" : 79.27,
    "low" : 77.1,
    "high52" : 83.97,
    "low52" : 59.6
  },
  "SWM" : 
  {
    "ticker" : "SWM",
    "name" : "Schweitzer-Mauduit International, Inc.",
    "price" : 38.05,
    "change" : -0.03,
    "high" : 38.08,
    "low" : 37.66,
    "high52" : 43.47,
    "low52" : 29.02
  },
  "SAIC" : 
  {
    "ticker" : "SAIC",
    "name" : "Science Applications International Corp",
    "price" : 67.47,
    "change" : 0.61,
    "high" : 67.87,
    "low" : 65.86,
    "high52" : 72.5,
    "low52" : 39.28
  },
  "SALT" : 
  {
    "ticker" : "SALT",
    "name" : "Scorpio Bulkers Inc",
    "price" : 3.67,
    "change" : -0.07,
    "high" : 3.74,
    "low" : 3.62,
    "high52" : 21,
    "low52" : 1.79
  },
  "SLTB" : 
  {
    "ticker" : "SLTB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SBNA" : 
  {
    "ticker" : "SBNA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SBNB" : 
  {
    "ticker" : "SBNB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STNG" : 
  {
    "ticker" : "STNG",
    "name" : "Scorpio Tankers Inc.",
    "price" : 4.87,
    "change" : 0.01,
    "high" : 4.93,
    "low" : 4.74,
    "high52" : 10.33,
    "low52" : 4.05
  },
  "SMG" : 
  {
    "ticker" : "SMG",
    "name" : "Scotts Miracle-Gro Co",
    "price" : 80.59,
    "change" : 1.27,
    "high" : 80.67,
    "low" : 78.73,
    "high52" : 83.59,
    "low52" : 58.83
  },
  "LBF" : 
  {
    "ticker" : "LBF",
    "name" : "Deutsche Global High Income Fund Inc",
    "price" : 8.37,
    "change" : -0.19,
    "high" : 8.53,
    "low" : 8.31,
    "high52" : 8.88,
    "low52" : 6.86
  },
  "KHI" : 
  {
    "ticker" : "KHI",
    "name" : "Deutsche High Income Trust",
    "price" : 9.18,
    "change" : 0.01,
    "high" : 9.18,
    "low" : 9.12,
    "high52" : 9.27,
    "low52" : 7.29
  },
  "KMM" : 
  {
    "ticker" : "KMM",
    "name" : "Deutsche Multi-Market Income Trust",
    "price" : 8.52,
    "change" : -0.01,
    "high" : 8.54,
    "low" : 8.47,
    "high52" : 8.74,
    "low52" : 7.05
  },
  "KTF" : 
  {
    "ticker" : "KTF",
    "name" : "Deutsche Municipal Income Trust",
    "price" : 14.33,
    "change" : -0.07,
    "high" : 14.43,
    "low" : 14.29,
    "high52" : 14.82,
    "low52" : 12.82
  },
  "KST" : 
  {
    "ticker" : "KST",
    "name" : "Deutsche Strategic Income Trust",
    "price" : 11.89,
    "change" : -0.11,
    "high" : 11.98,
    "low" : 11.88,
    "high52" : 12.29,
    "low52" : 9.84
  },
  "KSM" : 
  {
    "ticker" : "KSM",
    "name" : "Deutsche Strategic Municipal Incom Trust",
    "price" : 14.52,
    "change" : 0.11,
    "high" : 14.55,
    "low" : 14.4,
    "high52" : 15.01,
    "low52" : 12.61
  },
  "SA" : 
  {
    "ticker" : "SA",
    "name" : "Seabridge Gold, Inc. (USA)",
    "price" : 11.88,
    "change" : 0.69,
    "high" : 11.95,
    "low" : 10.94,
    "high52" : 15.88,
    "low52" : 5.31
  },
  "CKH" : 
  {
    "ticker" : "CKH",
    "name" : "Seacor Holdings, Inc.",
    "price" : 59.1,
    "change" : 0.78,
    "high" : 59.1,
    "low" : 56.83,
    "high52" : 67.6,
    "low52" : 41.24
  },
  "SDRL" : 
  {
    "ticker" : "SDRL",
    "name" : "Seadrill Ltd",
    "price" : 2.34,
    "change" : -0.01,
    "high" : 2.36,
    "low" : 2.28,
    "high52" : 7.93,
    "low52" : 1.57
  },
  "SDLP" : 
  {
    "ticker" : "SDLP",
    "name" : "Seadrill Partners LLC",
    "price" : 3.57,
    "change" : -0.05,
    "high" : 3.7,
    "low" : 3.47,
    "high52" : 12.2,
    "low52" : 1.7
  },
  "SEE" : 
  {
    "ticker" : "SEE",
    "name" : "Sealed Air Corp",
    "price" : 45.9,
    "change" : 0.46,
    "high" : 45.98,
    "low" : 45.08,
    "high52" : 52.83,
    "low52" : 38.02
  },
  "SSW" : 
  {
    "ticker" : "SSW",
    "name" : "Seaspan Corporation",
    "price" : 13.79,
    "change" : 0.17,
    "high" : 13.81,
    "low" : 13.51,
    "high52" : 20,
    "low52" : 13.51
  },
  "SSW^D" : 
  {
    "ticker" : "SSW^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSW^E" : 
  {
    "ticker" : "SSW^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSW^G" : 
  {
    "ticker" : "SSW^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSW^H" : 
  {
    "ticker" : "SSW^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSWN" : 
  {
    "ticker" : "SSWN",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SEAS" : 
  {
    "ticker" : "SEAS",
    "name" : "SeaWorld Entertainment Inc",
    "price" : 12.17,
    "change" : 0.02,
    "high" : 12.19,
    "low" : 11.92,
    "high52" : 21.84,
    "low52" : 11.92
  },
  "JBN" : 
  {
    "ticker" : "JBN",
    "name" : "Select Asset Inc. Select Asset Inc. on behalf of Corporate Backed Callable Trust Certificates, J.C. Penney Debenture Backed Series 2007-1 Trust",
    "price" : 18,
    "change" : -0.2,
    "high" : 18.17,
    "low" : 18,
    "high52" : 19.79,
    "low52" : 13.95
  },
  "JBR" : 
  {
    "ticker" : "JBR",
    "name" : "Select Asset Inc. Corporate Backed Callable Trust Certificates, J.C. Penney Debenture-Backed Series 2006-1, Class A-1",
    "price" : 17.93,
    "change" : -0.29,
    "high" : 17.93,
    "low" : 17.93,
    "high52" : 19.98,
    "low52" : 13.33
  },
  "SEM" : 
  {
    "ticker" : "SEM",
    "name" : "Select Medical Holdings Corporation",
    "price" : 12.16,
    "change" : 0.19,
    "high" : 12.19,
    "low" : 11.82,
    "high52" : 14.3,
    "low52" : 7.33
  },
  "SGZA" : 
  {
    "ticker" : "SGZA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SEMG" : 
  {
    "ticker" : "SEMG",
    "name" : "SemGroup Corp",
    "price" : 35.29,
    "change" : 0.98,
    "high" : 35.29,
    "low" : 32.85,
    "high52" : 55.54,
    "low52" : 13.98
  },
  "SMI" : 
  {
    "ticker" : "SMI",
    "name" : "Semiconductor Manufacturing Int'l (ADR)",
    "price" : 5.4,
    "change" : -0.09,
    "high" : 5.49,
    "low" : 5.15,
    "high52" : 5.85,
    "low52" : 3.84
  },
  "SRE" : 
  {
    "ticker" : "SRE",
    "name" : "Sempra Energy",
    "price" : 104.64,
    "change" : 1.74,
    "high" : 104.77,
    "low" : 102.37,
    "high52" : 114.66,
    "low52" : 86.72
  },
  "ST" : 
  {
    "ticker" : "ST",
    "name" : "Sensata Technologies Holding N.V.",
    "price" : 38.48,
    "change" : 0.59,
    "high" : 38.48,
    "low" : 37.4,
    "high52" : 49.73,
    "low52" : 29.92
  },
  "SXT" : 
  {
    "ticker" : "SXT",
    "name" : "Sensient Technologies Corporation",
    "price" : 75.37,
    "change" : 1.51,
    "high" : 75.37,
    "low" : 73.55,
    "high52" : 75.89,
    "low52" : 52.69
  },
  "SQNS" : 
  {
    "ticker" : "SQNS",
    "name" : "Sequans Communications SA ADR",
    "price" : 1.97,
    "change" : 0,
    "high" : 2,
    "low" : 1.93,
    "high52" : 3,
    "low52" : 0.97
  },
  "SRG" : 
  {
    "ticker" : "SRG",
    "name" : "Seritage Growth Properties",
    "price" : 49.61,
    "change" : 1.38,
    "high" : 50.08,
    "low" : 47.83,
    "high52" : 57.31,
    "low52" : 33.34
  },
  "SCI" : 
  {
    "ticker" : "SCI",
    "name" : "Service Corporation International",
    "price" : 26.38,
    "change" : 0.22,
    "high" : 26.38,
    "low" : 25.98,
    "high52" : 29.68,
    "low52" : 20.21
  },
  "SERV" : 
  {
    "ticker" : "SERV",
    "name" : "Servicemaster Global Holdings Inc",
    "price" : 36.55,
    "change" : -0.06,
    "high" : 36.83,
    "low" : 35.67,
    "high52" : 42.21,
    "low52" : 32.1
  },
  "NOW" : 
  {
    "ticker" : "NOW",
    "name" : "ServiceNow Inc",
    "price" : 74.62,
    "change" : 1.04,
    "high" : 74.64,
    "low" : 72.69,
    "high52" : 91.28,
    "low52" : 45.99
  },
  "SHAK" : 
  {
    "ticker" : "SHAK",
    "name" : "Shake Shack Inc",
    "price" : 34.86,
    "change" : 0.51,
    "high" : 34.96,
    "low" : 33.87,
    "high52" : 56.69,
    "low52" : 30
  },
  "SJR" : 
  {
    "ticker" : "SJR",
    "name" : "Shaw Communications Inc (USA)",
    "price" : 19.98,
    "change" : 0.09,
    "high" : 19.98,
    "low" : 19.63,
    "high52" : 21.41,
    "low52" : 15.66
  },
  "SHLX" : 
  {
    "ticker" : "SHLX",
    "name" : "Shell Midstream Partners LP",
    "price" : 30.6,
    "change" : 0.38,
    "high" : 30.61,
    "low" : 30,
    "high52" : 42.29,
    "low52" : 25.13
  },
  "SHW" : 
  {
    "ticker" : "SHW",
    "name" : "Sherwin-Williams Co",
    "price" : 279.94,
    "change" : 5.55,
    "high" : 279.94,
    "low" : 273.28,
    "high52" : 312.48,
    "low52" : 218.27
  },
  "SHG" : 
  {
    "ticker" : "SHG",
    "name" : "Shinhan Financial Group Co., Ltd. (ADR)",
    "price" : 37.13,
    "change" : 0.51,
    "high" : 37.13,
    "low" : 36.41,
    "high52" : 39.76,
    "low52" : 29.08
  },
  "SFL" : 
  {
    "ticker" : "SFL",
    "name" : "Ship Finance International Limited",
    "price" : 14.65,
    "change" : 0.03,
    "high" : 14.86,
    "low" : 14.56,
    "high52" : 17.8,
    "low52" : 9.83
  },
  "SHOP" : 
  {
    "ticker" : "SHOP",
    "name" : "Shopify Inc",
    "price" : 41.6,
    "change" : 0.56,
    "high" : 42.33,
    "low" : 39.78,
    "high52" : 43.78,
    "low52" : 18.48
  },
  "SSTK" : 
  {
    "ticker" : "SSTK",
    "name" : "Shutterstock Inc",
    "price" : 59.62,
    "change" : -0.53,
    "high" : 59.97,
    "low" : 58.34,
    "high52" : 62.82,
    "low52" : 25.44
  },
  "SBGL" : 
  {
    "ticker" : "SBGL",
    "name" : "Sibanye Gold Ltd (ADR)",
    "price" : 15.34,
    "change" : 0.5,
    "high" : 15.34,
    "low" : 14.44,
    "high52" : 20.97,
    "low52" : 4.45
  },
  "SIG" : 
  {
    "ticker" : "SIG",
    "name" : "Signet Jewelers Ltd.",
    "price" : 78.82,
    "change" : 1.92,
    "high" : 78.88,
    "low" : 76.1,
    "high52" : 152.27,
    "low52" : 76.1
  },
  "SBY" : 
  {
    "ticker" : "SBY",
    "name" : "Silver Bay Realty Trust Corp",
    "price" : 18.52,
    "change" : 0.18,
    "high" : 18.55,
    "low" : 18.28,
    "high52" : 19.41,
    "low52" : 12.03
  },
  "SSNI" : 
  {
    "ticker" : "SSNI",
    "name" : "Silver Spring Networks Inc",
    "price" : 13.77,
    "change" : 0.45,
    "high" : 13.81,
    "low" : 13.24,
    "high52" : 16.18,
    "low52" : 9.55
  },
  "SLW" : 
  {
    "ticker" : "SLW",
    "name" : "Silver Wheaton Corp. (USA)",
    "price" : 28.07,
    "change" : 0.76,
    "high" : 28.11,
    "low" : 26.41,
    "high52" : 31.35,
    "low52" : 10.04
  },
  "SPG" : 
  {
    "ticker" : "SPG",
    "name" : "Simon Property Group Inc",
    "price" : 213.42,
    "change" : 3.52,
    "high" : 213.5,
    "low" : 208.49,
    "high52" : 229.1,
    "low52" : 174.14
  },
  "SPG^J" : 
  {
    "ticker" : "SPG^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSD" : 
  {
    "ticker" : "SSD",
    "name" : "Simpson Manufacturing Co, Inc.",
    "price" : 44.66,
    "change" : 0.47,
    "high" : 44.71,
    "low" : 43.76,
    "high52" : 45.39,
    "low52" : 30.25
  },
  "SHI" : 
  {
    "ticker" : "SHI",
    "name" : "Sinopec Shanghai Petrochemical Co. (ADR)",
    "price" : 51.44,
    "change" : -0.37,
    "high" : 51.44,
    "low" : 50.61,
    "high52" : 53.69,
    "low52" : 34.37
  },
  "SITE" : 
  {
    "ticker" : "SITE",
    "name" : "SiteOne Landscape Supply Inc",
    "price" : 36.18,
    "change" : -0.34,
    "high" : 36.69,
    "low" : 34.79,
    "high52" : 40.81,
    "low52" : 25.49
  },
  "SIX" : 
  {
    "ticker" : "SIX",
    "name" : "Six Flags Entertainment Corp",
    "price" : 49.33,
    "change" : 1.03,
    "high" : 49.37,
    "low" : 47.61,
    "high52" : 62.69,
    "low52" : 44.04
  },
  "SJW" : 
  {
    "ticker" : "SJW",
    "name" : "SJW Corp.",
    "price" : 42.72,
    "change" : 0.39,
    "high" : 42.89,
    "low" : 42.04,
    "high52" : 45.51,
    "low52" : 27.6
  },
  "SKM" : 
  {
    "ticker" : "SKM",
    "name" : "SK Telecom Co Ltd (ADR)",
    "price" : 22.15,
    "change" : 0.32,
    "high" : 22.15,
    "low" : 21.69,
    "high52" : 25.54,
    "low52" : 17.52
  },
  "SKX" : 
  {
    "ticker" : "SKX",
    "name" : "Skechers USA Inc",
    "price" : 23.75,
    "change" : 0.27,
    "high" : 23.78,
    "low" : 23.23,
    "high52" : 49.58,
    "low52" : 22.5
  },
  "SLG" : 
  {
    "ticker" : "SLG",
    "name" : "SL Green Realty Corp",
    "price" : 114.11,
    "change" : 3.11,
    "high" : 114.14,
    "low" : 110.6,
    "high52" : 121.94,
    "low52" : 80.12
  },
  "SLG^I" : 
  {
    "ticker" : "SLG^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SM" : 
  {
    "ticker" : "SM",
    "name" : "SM Energy Co",
    "price" : 36.62,
    "change" : 0.53,
    "high" : 37.41,
    "low" : 34.78,
    "high52" : 42.23,
    "low52" : 6.99
  },
  "SFS" : 
  {
    "ticker" : "SFS",
    "name" : "Smart & Final Stores Inc",
    "price" : 12.85,
    "change" : 0.1,
    "high" : 12.86,
    "low" : 12.54,
    "high52" : 18.67,
    "low52" : 12.16
  },
  "SNN" : 
  {
    "ticker" : "SNN",
    "name" : "Smith & Nephew plc (ADR)",
    "price" : 33.06,
    "change" : 0.58,
    "high" : 33.06,
    "low" : 32.36,
    "high52" : 36.73,
    "low52" : 30.23
  },
  "AOS" : 
  {
    "ticker" : "AOS",
    "name" : "A. O. Smith Corp",
    "price" : 92.9,
    "change" : 1.82,
    "high" : 92.94,
    "low" : 89.25,
    "high52" : 98.38,
    "low52" : 60.3
  },
  "SNA" : 
  {
    "ticker" : "SNA",
    "name" : "Snap-on Incorporated",
    "price" : 147.92,
    "change" : 0.4,
    "high" : 148,
    "low" : 146.34,
    "high52" : 174.52,
    "low52" : 133.09
  },
  "SQM" : 
  {
    "ticker" : "SQM",
    "name" : "Sociedad Quimica y Minera de Chile (ADR)",
    "price" : 26.66,
    "change" : 0.17,
    "high" : 26.69,
    "low" : 26.04,
    "high52" : 28.26,
    "low52" : 14.25
  },
  "SLRA" : 
  {
    "ticker" : "SLRA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SAH" : 
  {
    "ticker" : "SAH",
    "name" : "Sonic Automotive Inc",
    "price" : 17.42,
    "change" : 0.33,
    "high" : 17.45,
    "low" : 16.9,
    "high52" : 25.77,
    "low52" : 15.68
  },
  "SON" : 
  {
    "ticker" : "SON",
    "name" : "Sonoco Products Co",
    "price" : 51.78,
    "change" : 0.68,
    "high" : 51.78,
    "low" : 50.68,
    "high52" : 53.16,
    "low52" : 36.56
  },
  "SNE" : 
  {
    "ticker" : "SNE",
    "name" : "Sony Corp (ADR)",
    "price" : 32.68,
    "change" : 0.23,
    "high" : 32.73,
    "low" : 32.09,
    "high52" : 33.86,
    "low52" : 19.9
  },
  "BID" : 
  {
    "ticker" : "BID",
    "name" : "Sothebys",
    "price" : 38.12,
    "change" : 1.03,
    "high" : 38.13,
    "low" : 36.03,
    "high52" : 41.23,
    "low52" : 18.86
  },
  "SFUN" : 
  {
    "ticker" : "SFUN",
    "name" : "SouFun Holdings Ltd",
    "price" : 4.53,
    "change" : 0.07,
    "high" : 4.57,
    "low" : 4.36,
    "high52" : 8.17,
    "low52" : 4.27
  },
  "SOR" : 
  {
    "ticker" : "SOR",
    "name" : "Source Capital, Inc.",
    "price" : 36.4,
    "change" : 0.43,
    "high" : 36.45,
    "low" : 35.98,
    "high52" : 71.89,
    "low52" : 33.69
  },
  "SJI" : 
  {
    "ticker" : "SJI",
    "name" : "South Jersey Industries Inc",
    "price" : 29.02,
    "change" : 0.3,
    "high" : 29.08,
    "low" : 28.59,
    "high52" : 32.03,
    "low52" : 21.24
  },
  "SXE" : 
  {
    "ticker" : "SXE",
    "name" : "Southcross Energy Partners LP",
    "price" : 1.64,
    "change" : -0.04,
    "high" : 1.68,
    "low" : 1.62,
    "high52" : 6.6,
    "low52" : 0.38
  },
  "SCE^F" : 
  {
    "ticker" : "SCE^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^G" : 
  {
    "ticker" : "SCE^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^H" : 
  {
    "ticker" : "SCE^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^J" : 
  {
    "ticker" : "SCE^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCE^K" : 
  {
    "ticker" : "SCE^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SO" : 
  {
    "ticker" : "SO",
    "name" : "Southern Co",
    "price" : 51.97,
    "change" : 1.1,
    "high" : 51.99,
    "low" : 50.77,
    "high52" : 54.64,
    "low52" : 42.08
  },
  "SOJA" : 
  {
    "ticker" : "SOJA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCCO" : 
  {
    "ticker" : "SCCO",
    "name" : "Southern Copper Corp",
    "price" : 25.86,
    "change" : 0.6,
    "high" : 25.89,
    "low" : 24.9,
    "high52" : 31.31,
    "low52" : 21.55
  },
  "LUV" : 
  {
    "ticker" : "LUV",
    "name" : "Southwest Airlines Co",
    "price" : 37.91,
    "change" : 0.57,
    "high" : 37.93,
    "low" : 36.64,
    "high52" : 51.34,
    "low52" : 33.96
  },
  "SWX" : 
  {
    "ticker" : "SWX",
    "name" : "Southwest Gas Corporation",
    "price" : 69.53,
    "change" : 0.47,
    "high" : 69.61,
    "low" : 69,
    "high52" : 79.58,
    "low52" : 50.53
  },
  "SWN" : 
  {
    "ticker" : "SWN",
    "name" : "Southwestern Energy Company",
    "price" : 14.99,
    "change" : 0.27,
    "high" : 15.04,
    "low" : 14.28,
    "high52" : 16.21,
    "low52" : 5
  },
  "SWNC" : 
  {
    "ticker" : "SWNC",
    "name" : "Southwestern Energy Company Depositary Shares, each representing a 1/20th ownership interest in a share of 6.25% Series B Mandatory Convertible Preferred Stock",
    "price" : 34.33,
    "change" : 0.39,
    "high" : 34.33,
    "low" : 33.13,
    "high52" : 35.6,
    "low52" : 11.51
  },
  "SPA" : 
  {
    "ticker" : "SPA",
    "name" : "Sparton Corporation",
    "price" : 23.95,
    "change" : 0.32,
    "high" : 24.16,
    "low" : 23.46,
    "high52" : 25.6,
    "low52" : 11.19
  },
  "STN" : 
  {
    "ticker" : "STN",
    "name" : "Stantec Inc. (USA)",
    "price" : 23.35,
    "change" : 0.32,
    "high" : 23.35,
    "low" : 22.85,
    "high52" : 26.87,
    "low52" : 20.71
  },
  "SPE" : 
  {
    "ticker" : "SPE",
    "name" : "Special Opportunities Fund Inc.",
    "price" : 14.68,
    "change" : 0.01,
    "high" : 14.73,
    "low" : 14.57,
    "high52" : 15.13,
    "low52" : 11.67
  },
  "SPE^B" : 
  {
    "ticker" : "SPE^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SE" : 
  {
    "ticker" : "SE",
    "name" : "Spectra Energy Corp.",
    "price" : 43.37,
    "change" : 0.57,
    "high" : 43.51,
    "low" : 42.2,
    "high52" : 44,
    "low52" : 21.43
  },
  "SEP" : 
  {
    "ticker" : "SEP",
    "name" : "Spectra Energy Partners, LP",
    "price" : 43.96,
    "change" : 0.54,
    "high" : 44.06,
    "low" : 43.13,
    "high52" : 50.48,
    "low52" : 36.21
  },
  "SPB" : 
  {
    "ticker" : "SPB",
    "name" : "Spectrum Brands Holdings, Inc.",
    "price" : 127.83,
    "change" : 1.66,
    "high" : 127.88,
    "low" : 125.32,
    "high52" : 135.18,
    "low52" : 87.65
  },
  "TRK" : 
  {
    "ticker" : "TRK",
    "name" : "Speedway Motorsports, Inc.",
    "price" : 17.65,
    "change" : 0.21,
    "high" : 17.65,
    "low" : 17.31,
    "high52" : 21.32,
    "low52" : 16.62
  },
  "SR" : 
  {
    "ticker" : "SR",
    "name" : "Spire Inc",
    "price" : 63.45,
    "change" : 0.06,
    "high" : 63.89,
    "low" : 62.75,
    "high52" : 71.21,
    "low52" : 49.66
  },
  "SPR" : 
  {
    "ticker" : "SPR",
    "name" : "Spirit AeroSystems Holdings, Inc.",
    "price" : 45.88,
    "change" : 0.44,
    "high" : 45.89,
    "low" : 44.8,
    "high52" : 56.2,
    "low52" : 40.03
  },
  "SRC" : 
  {
    "ticker" : "SRC",
    "name" : "Spirit Realty Capital, Inc (New)",
    "price" : 13.14,
    "change" : 0.16,
    "high" : 13.15,
    "low" : 12.9,
    "high52" : 13.97,
    "low52" : 8.9
  },
  "SRLP" : 
  {
    "ticker" : "SRLP",
    "name" : "Sprague Resources LP",
    "price" : 24.04,
    "change" : 0.62,
    "high" : 24.4,
    "low" : 23.58,
    "high52" : 26,
    "low52" : 15.55
  },
  "S" : 
  {
    "ticker" : "S",
    "name" : "Sprint Corp",
    "price" : 6.98,
    "change" : 0.33,
    "high" : 7,
    "low" : 6.42,
    "high52" : 7.03,
    "low52" : 2.18
  },
  "SPXC" : 
  {
    "ticker" : "SPXC",
    "name" : "SPX Corporation",
    "price" : 19.62,
    "change" : 0.31,
    "high" : 19.64,
    "low" : 19.08,
    "high52" : 20.52,
    "low52" : 7.62
  },
  "FLOW" : 
  {
    "ticker" : "FLOW",
    "name" : "SPX Flow Inc",
    "price" : 28.99,
    "change" : -0.12,
    "high" : 29.04,
    "low" : 28.55,
    "high52" : 42.06,
    "low52" : 14.85
  },
  "SQ" : 
  {
    "ticker" : "SQ",
    "name" : "Square Inc",
    "price" : 11.33,
    "change" : 0.06,
    "high" : 11.35,
    "low" : 11.02,
    "high52" : 15.91,
    "low52" : 8.06
  },
  "JOE" : 
  {
    "ticker" : "JOE",
    "name" : "St. Joe Co",
    "price" : 18.6,
    "change" : 0.15,
    "high" : 18.64,
    "low" : 18.27,
    "high52" : 21.64,
    "low52" : 14.27
  },
  "STJ" : 
  {
    "ticker" : "STJ",
    "name" : "St. Jude Medical, Inc.",
    "price" : 78.94,
    "change" : 0.9,
    "high" : 79,
    "low" : 77.62,
    "high52" : 84,
    "low52" : 48.83
  },
  "STAG" : 
  {
    "ticker" : "STAG",
    "name" : "Stag Industrial Inc",
    "price" : 23.93,
    "change" : 0.17,
    "high" : 23.95,
    "low" : 23.47,
    "high52" : 25.51,
    "low52" : 14.97
  },
  "STAG^A" : 
  {
    "ticker" : "STAG^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STAG^B" : 
  {
    "ticker" : "STAG^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STAG^C" : 
  {
    "ticker" : "STAG^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SSI" : 
  {
    "ticker" : "SSI",
    "name" : "Stage Stores Inc",
    "price" : 5.33,
    "change" : 0.05,
    "high" : 5.38,
    "low" : 5.13,
    "high52" : 11.34,
    "low52" : 4.44
  },
  "SMP" : 
  {
    "ticker" : "SMP",
    "name" : "Standard Motor Products, Inc.",
    "price" : 45.84,
    "change" : 0.54,
    "high" : 45.87,
    "low" : 44.91,
    "high52" : 45.9,
    "low52" : 29.69
  },
  "SXI" : 
  {
    "ticker" : "SXI",
    "name" : "Standex Int'l Corp.",
    "price" : 86.57,
    "change" : 0.78,
    "high" : 87.22,
    "low" : 85.43,
    "high52" : 93.1,
    "low52" : 65.53
  },
  "SWH" : 
  {
    "ticker" : "SWH",
    "name" : "Stanley Black & Decker, Inc. Corp Unit 2013",
    "price" : 124.13,
    "change" : 0.99,
    "high" : 124.13,
    "low" : 123.02,
    "high52" : 128.29,
    "low52" : 100.56
  },
  "SWJ" : 
  {
    "ticker" : "SWJ",
    "name" : "John Swan & Sons plc",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 1340,
    "low52" : 600
  },
  "SWK" : 
  {
    "ticker" : "SWK",
    "name" : "Stanley Black & Decker, Inc.",
    "price" : 121.3,
    "change" : 1.59,
    "high" : 121.35,
    "low" : 118.75,
    "high52" : 124.73,
    "low52" : 88.72
  },
  "SGU" : 
  {
    "ticker" : "SGU",
    "name" : "Star Gas Partners, L.P.",
    "price" : 9.06,
    "change" : 0.06,
    "high" : 9.1,
    "low" : 9,
    "high52" : 9.48,
    "low52" : 6.77
  },
  "SRT" : 
  {
    "ticker" : "SRT",
    "name" : "StarTek, Inc.",
    "price" : 5.72,
    "change" : 0.07,
    "high" : 5.72,
    "low" : 5.66,
    "high52" : 5.83,
    "low52" : 3.25
  },
  "HOT" : 
  {
    "ticker" : "HOT",
    "name" : "Starwood Hotels & Resorts Worldwide Inc",
    "price" : 75.59,
    "change" : 1.47,
    "high" : 75.62,
    "low" : 73.56,
    "high52" : 79.55,
    "low52" : 52.57
  },
  "STWD" : 
  {
    "ticker" : "STWD",
    "name" : "Starwood Property Trust, Inc.",
    "price" : 22.65,
    "change" : 0.32,
    "high" : 22.65,
    "low" : 22.12,
    "high52" : 23.46,
    "low52" : 16.69
  },
  "STT" : 
  {
    "ticker" : "STT",
    "name" : "State Street Corp",
    "price" : 70.66,
    "change" : 0.96,
    "high" : 70.66,
    "low" : 68.57,
    "high52" : 75.4,
    "low52" : 50.6
  },
  "STT^C" : 
  {
    "ticker" : "STT^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STT^D" : 
  {
    "ticker" : "STT^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STT^E" : 
  {
    "ticker" : "STT^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STT^G" : 
  {
    "ticker" : "STT^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STO" : 
  {
    "ticker" : "STO",
    "name" : "Statoil ASA(ADR)",
    "price" : 15.86,
    "change" : 0.27,
    "high" : 15.87,
    "low" : 15.47,
    "high52" : 17.94,
    "low52" : 10.89
  },
  "SPLP" : 
  {
    "ticker" : "SPLP",
    "name" : "Steel Partners Holdings LP",
    "price" : 14.59,
    "change" : 0.19,
    "high" : 14.68,
    "low" : 14.4,
    "high52" : 17.96,
    "low52" : 12.86
  },
  "SCS" : 
  {
    "ticker" : "SCS",
    "name" : "Steelcase Inc.",
    "price" : 14.24,
    "change" : 0.03,
    "high" : 14.24,
    "low" : 14.01,
    "high52" : 20.37,
    "low52" : 11.67
  },
  "SCM" : 
  {
    "ticker" : "SCM",
    "name" : "Stellus Capital Investment Corp",
    "price" : 10.88,
    "change" : -0.2,
    "high" : 11.02,
    "low" : 10.75,
    "high52" : 11.38,
    "low52" : 7.15
  },
  "SCQ" : 
  {
    "ticker" : "SCQ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCL" : 
  {
    "ticker" : "SCL",
    "name" : "Stepan Company",
    "price" : 70.67,
    "change" : 1.14,
    "high" : 70.81,
    "low" : 66.97,
    "high52" : 72.54,
    "low52" : 40.49
  },
  "STE" : 
  {
    "ticker" : "STE",
    "name" : "STERIS plc Ordinary Shares",
    "price" : 71.33,
    "change" : 0.84,
    "high" : 71.33,
    "low" : 70.02,
    "high52" : 78.77,
    "low52" : 61.38
  },
  "STL" : 
  {
    "ticker" : "STL",
    "name" : "Sterling Bancorp",
    "price" : 17.41,
    "change" : -0.11,
    "high" : 17.46,
    "low" : 17.22,
    "high52" : 17.9,
    "low52" : 13.44
  },
  "STC" : 
  {
    "ticker" : "STC",
    "name" : "Stewart Information Services Corp",
    "price" : 45.77,
    "change" : 0.28,
    "high" : 45.89,
    "low" : 45.23,
    "high52" : 48.6,
    "low52" : 30.34
  },
  "SF" : 
  {
    "ticker" : "SF",
    "name" : "Stifel Financial Corp",
    "price" : 38.88,
    "change" : 0.78,
    "high" : 38.88,
    "low" : 37.36,
    "high52" : 47.36,
    "low52" : 25
  },
  "SF^A" : 
  {
    "ticker" : "SF^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SWC" : 
  {
    "ticker" : "SWC",
    "name" : "Stillwater Mining Company",
    "price" : 12.8,
    "change" : 0.41,
    "high" : 12.8,
    "low" : 12.02,
    "high52" : 15.91,
    "low52" : 4.99
  },
  "STM" : 
  {
    "ticker" : "STM",
    "name" : "STMicroelectronics NV (ADR)",
    "price" : 7.57,
    "change" : 0.09,
    "high" : 7.58,
    "low" : 7.39,
    "high52" : 7.86,
    "low52" : 5.11
  },
  "SGY" : 
  {
    "ticker" : "SGY",
    "name" : "Stone Energy Corporation",
    "price" : 12.62,
    "change" : 0.19,
    "high" : 12.65,
    "low" : 11.7,
    "high52" : 98.4,
    "low52" : 2.7
  },
  "EDF" : 
  {
    "ticker" : "EDF",
    "name" : "Stone Harbor Emerging Markets Income Fnd",
    "price" : 15.72,
    "change" : -0.31,
    "high" : 16.12,
    "low" : 15.31,
    "high52" : 16.67,
    "low52" : 9.95
  },
  "EDI" : 
  {
    "ticker" : "EDI",
    "name" : "Stone Harbor Emerging Mkt Total Incom FD",
    "price" : 14.56,
    "change" : -0.27,
    "high" : 14.91,
    "low" : 14.35,
    "high52" : 15.7,
    "low52" : 9.31
  },
  "SGM" : 
  {
    "ticker" : "SGM",
    "name" : "Stonegate Mortgage Corp",
    "price" : 3.55,
    "change" : 0.04,
    "high" : 3.6,
    "low" : 3.52,
    "high52" : 8.6,
    "low52" : 3.16
  },
  "STON" : 
  {
    "ticker" : "STON",
    "name" : "StoneMor Partners L.P.",
    "price" : 24.55,
    "change" : -0.44,
    "high" : 24.93,
    "low" : 24.53,
    "high52" : 31.15,
    "low52" : 22.8
  },
  "SRI" : 
  {
    "ticker" : "SRI",
    "name" : "Stoneridge, Inc.",
    "price" : 17.62,
    "change" : 0.01,
    "high" : 17.62,
    "low" : 17.27,
    "high52" : 18.48,
    "low52" : 10.51
  },
  "STOR" : 
  {
    "ticker" : "STOR",
    "name" : "Store Capital Corp",
    "price" : 28.95,
    "change" : 0.37,
    "high" : 29.02,
    "low" : 28.24,
    "high52" : 31.44,
    "low52" : 20.09
  },
  "GJH" : 
  {
    "ticker" : "GJH",
    "name" : "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1",
    "price" : 10.61,
    "change" : 0.09,
    "high" : 10.69,
    "low" : 10.59,
    "high52" : 11.21,
    "low52" : 9.3
  },
  "GJO" : 
  {
    "ticker" : "GJO",
    "name" : "Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores, Inc. Securities, Series 2004-",
    "price" : 20.7,
    "change" : -0.04,
    "high" : 20.76,
    "low" : 20.49,
    "high52" : 21.67,
    "low52" : 19.85
  },
  "GJS" : 
  {
    "ticker" : "GJS",
    "name" : "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2",
    "price" : 17.99,
    "change" : 0.03,
    "high" : 17.99,
    "low" : 17.98,
    "high52" : 18.76,
    "low52" : 16.74
  },
  "SYK" : 
  {
    "ticker" : "SYK",
    "name" : "Stryker Corporation",
    "price" : 112.71,
    "change" : 2.17,
    "high" : 112.82,
    "low" : 110.22,
    "high52" : 123.55,
    "low52" : 86.68
  },
  "RGR" : 
  {
    "ticker" : "RGR",
    "name" : "Sturm, Ruger & Company",
    "price" : 56.29,
    "change" : -1.59,
    "high" : 57.51,
    "low" : 56.2,
    "high52" : 78.09,
    "low52" : 48.1
  },
  "SPH" : 
  {
    "ticker" : "SPH",
    "name" : "Suburban Propane Partners LP",
    "price" : 33.4,
    "change" : 0.54,
    "high" : 33.44,
    "low" : 32.58,
    "high52" : 37.1,
    "low52" : 20.93
  },
  "SCNB" : 
  {
    "ticker" : "SCNB",
    "name" : "Suffolk Bancorp",
    "price" : 35.46,
    "change" : 0.25,
    "high" : 35.46,
    "low" : 34.82,
    "high52" : 35.8,
    "low52" : 22.88
  },
  "SMFG" : 
  {
    "ticker" : "SMFG",
    "name" : "Sumitomo Mitsui Financial Grp, Inc.(ADR)",
    "price" : 6.93,
    "change" : 0.03,
    "high" : 6.93,
    "low" : 6.84,
    "high52" : 8.49,
    "low52" : 5.01
  },
  "INN" : 
  {
    "ticker" : "INN",
    "name" : "Summit Hotel Properties Inc",
    "price" : 13.4,
    "change" : 0.15,
    "high" : 13.45,
    "low" : 13.21,
    "high52" : 14.58,
    "low52" : 9
  },
  "INN^B" : 
  {
    "ticker" : "INN^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "INN^C" : 
  {
    "ticker" : "INN^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "INN^D" : 
  {
    "ticker" : "INN^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SUM" : 
  {
    "ticker" : "SUM",
    "name" : "Summit Materials Inc",
    "price" : 18.32,
    "change" : 0.38,
    "high" : 18.36,
    "low" : 17.76,
    "high52" : 24.6,
    "low52" : 13.12
  },
  "SMLP" : 
  {
    "ticker" : "SMLP",
    "name" : "Summit Midstream Partners LP",
    "price" : 23.3,
    "change" : 0.25,
    "high" : 23.34,
    "low" : 22.9,
    "high52" : 25.1,
    "low52" : 11.06
  },
  "SUI" : 
  {
    "ticker" : "SUI",
    "name" : "Sun Communities Inc",
    "price" : 78.85,
    "change" : 2.25,
    "high" : 78.95,
    "low" : 76.54,
    "high52" : 85.98,
    "low52" : 61.65
  },
  "SUI^A" : 
  {
    "ticker" : "SUI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SLF" : 
  {
    "ticker" : "SLF",
    "name" : "Sun Life Financial Inc",
    "price" : 31.31,
    "change" : -0.16,
    "high" : 31.31,
    "low" : 30.93,
    "high52" : 35.46,
    "low52" : 25.31
  },
  "SXCP" : 
  {
    "ticker" : "SXCP",
    "name" : "SunCoke Energy Partners LP",
    "price" : 14.56,
    "change" : 0.51,
    "high" : 14.7,
    "low" : 14,
    "high52" : 15.65,
    "low52" : 5.16
  },
  "SXC" : 
  {
    "ticker" : "SXC",
    "name" : "SunCoke Energy Inc",
    "price" : 6.99,
    "change" : 0.24,
    "high" : 7.02,
    "low" : 6.58,
    "high52" : 10.8,
    "low52" : 2.05
  },
  "SU" : 
  {
    "ticker" : "SU",
    "name" : "Suncor Energy Inc. (USA)",
    "price" : 26.89,
    "change" : 0,
    "high" : 26.91,
    "low" : 26.39,
    "high52" : 30.7,
    "low52" : 18.71
  },
  "SXL" : 
  {
    "ticker" : "SXL",
    "name" : "Sunoco Logistics Partners L.P.",
    "price" : 29.6,
    "change" : -0.72,
    "high" : 29.95,
    "low" : 29.07,
    "high52" : 32.89,
    "low52" : 15.43
  },
  "SUN" : 
  {
    "ticker" : "SUN",
    "name" : "Sunoco LP",
    "price" : 30.42,
    "change" : 0.65,
    "high" : 30.47,
    "low" : 29.52,
    "high52" : 40.06,
    "low52" : 22.86
  },
  "SHO" : 
  {
    "ticker" : "SHO",
    "name" : "Sunstone Hotel Investors Inc",
    "price" : 12.52,
    "change" : 0.19,
    "high" : 12.56,
    "low" : 12.22,
    "high52" : 15.08,
    "low52" : 9.52
  },
  "SHO^E" : 
  {
    "ticker" : "SHO^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SHO^F" : 
  {
    "ticker" : "SHO^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STI" : 
  {
    "ticker" : "STI",
    "name" : "SunTrust Banks, Inc.",
    "price" : 43.98,
    "change" : 0.59,
    "high" : 43.98,
    "low" : 42.83,
    "high52" : 45.24,
    "low52" : 31.07
  },
  "STI.WS.A" : 
  {
    "ticker" : "STI.WS.A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STI.WS.B" : 
  {
    "ticker" : "STI.WS.B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STI^A" : 
  {
    "ticker" : "STI^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "STI^E" : 
  {
    "ticker" : "STI^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SPN" : 
  {
    "ticker" : "SPN",
    "name" : "Superior Energy Services, Inc.",
    "price" : 16.02,
    "change" : -0.02,
    "high" : 16.23,
    "low" : 15.58,
    "high52" : 19.83,
    "low52" : 8.25
  },
  "SUP" : 
  {
    "ticker" : "SUP",
    "name" : "Superior Industries International Inc",
    "price" : 29.44,
    "change" : 0.09,
    "high" : 29.56,
    "low" : 28.82,
    "high52" : 32.12,
    "low52" : 16.35
  },
  "SVU" : 
  {
    "ticker" : "SVU",
    "name" : "SUPERVALU INC.",
    "price" : 4.78,
    "change" : 0.05,
    "high" : 4.78,
    "low" : 4.61,
    "high52" : 8.27,
    "low52" : 3.94
  },
  "SWFT" : 
  {
    "ticker" : "SWFT",
    "name" : "Swift Transportation Co",
    "price" : 20.83,
    "change" : 0.2,
    "high" : 21.1,
    "low" : 20.26,
    "high52" : 21.1,
    "low52" : 11.74
  },
  "SWZ" : 
  {
    "ticker" : "SWZ",
    "name" : "Swiss Helvetia Fund Inc.",
    "price" : 10.48,
    "change" : -0.04,
    "high" : 10.6,
    "low" : 10.46,
    "high52" : 11.27,
    "low52" : 9.41
  },
  "SYF" : 
  {
    "ticker" : "SYF",
    "name" : "Synchrony Financial",
    "price" : 27.37,
    "change" : 0.44,
    "high" : 27.39,
    "low" : 26.68,
    "high52" : 34.6,
    "low52" : 23.25
  },
  "SYT" : 
  {
    "ticker" : "SYT",
    "name" : "Syngenta AG (ADR)",
    "price" : 88.73,
    "change" : 0.2,
    "high" : 88.76,
    "low" : 88.3,
    "high52" : 89.13,
    "low52" : 61.61
  },
  "SNX" : 
  {
    "ticker" : "SNX",
    "name" : "SYNNEX Corporation",
    "price" : 103.7,
    "change" : 1.29,
    "high" : 103.72,
    "low" : 101.89,
    "high52" : 108.03,
    "low52" : 75.87
  },
  "SNV" : 
  {
    "ticker" : "SNV",
    "name" : "Synovus Financial Corp.",
    "price" : 33,
    "change" : 0.34,
    "high" : 33,
    "low" : 32.18,
    "high52" : 33.8,
    "low52" : 25.48
  },
  "SNV^C" : 
  {
    "ticker" : "SNV^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GJP" : 
  {
    "ticker" : "GJP",
    "name" : "Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS (SM) Trust for Dominion Resources, Inc. Securities, Series 2",
    "price" : 22,
    "change" : 0.06,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 22.44,
    "low52" : 19.66
  },
  "GJR" : 
  {
    "ticker" : "GJR",
    "name" : "Synthetic Fixed-Income Securities, Inc. STRATS Trust for Procter&Gamble Securities, Series 2006-1",
    "price" : 20.18,
    "change" : 0.02,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 20.7,
    "low52" : 19.09
  },
  "GJT" : 
  {
    "ticker" : "GJT",
    "name" : "Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates,",
    "price" : 17.78,
    "change" : 0.11,
    "high" : 17.78,
    "low" : 17.78,
    "high52" : 18.42,
    "low52" : 17.25
  },
  "GJV" : 
  {
    "ticker" : "GJV",
    "name" : "Synthetic Fixed-Income Securities Inc 7.00% Fixed Rate Structured Repackaged Asset-Backed Trust Securities (STRATS)",
    "price" : 26.29,
    "change" : -0.09,
    "high" : 26.38,
    "low" : 26.19,
    "high52" : 26.86,
    "low52" : 25
  },
  "SYY" : 
  {
    "ticker" : "SYY",
    "name" : "SYSCO Corporation",
    "price" : 50.49,
    "change" : 0.69,
    "high" : 50.5,
    "low" : 49.59,
    "high52" : 53.97,
    "low52" : 38.34
  },
  "SYX" : 
  {
    "ticker" : "SYX",
    "name" : "Systemax Inc.",
    "price" : 8.5,
    "change" : 0.06,
    "high" : 8.56,
    "low" : 8.36,
    "high52" : 10,
    "low52" : 7.17
  },
  "DATA" : 
  {
    "ticker" : "DATA",
    "name" : "Tableau Software Inc",
    "price" : 57.34,
    "change" : -0.21,
    "high" : 57.42,
    "low" : 56.21,
    "high52" : 104.92,
    "low52" : 36.6
  },
  "TAHO" : 
  {
    "ticker" : "TAHO",
    "name" : "Tahoe Resources Inc",
    "price" : 14.12,
    "change" : 0.32,
    "high" : 14.15,
    "low" : 13.43,
    "high52" : 17.01,
    "low52" : 6.47
  },
  "TLRD" : 
  {
    "ticker" : "TLRD",
    "name" : "Tailored Brands Inc",
    "price" : 16.58,
    "change" : 0.11,
    "high" : 16.75,
    "low" : 16.15,
    "high52" : 48.69,
    "low52" : 9.95
  },
  "TWN" : 
  {
    "ticker" : "TWN",
    "name" : "Taiwan Fund Inc. (The)",
    "price" : 16.81,
    "change" : -0.19,
    "high" : 16.81,
    "low" : 16.74,
    "high52" : 17.64,
    "low52" : 13.05
  },
  "TSM" : 
  {
    "ticker" : "TSM",
    "name" : "Taiwan Semiconductor Mfg. Co. Ltd. (ADR)",
    "price" : 29.02,
    "change" : 0.43,
    "high" : 29.03,
    "low" : 28.2,
    "high52" : 30.55,
    "low52" : 19.49
  },
  "XRS" : 
  {
    "ticker" : "XRS",
    "name" : "TAL Education Group (ADR)",
    "price" : 62.76,
    "change" : -0.15,
    "high" : 63.19,
    "low" : 61.16,
    "high52" : 66.38,
    "low52" : 29.85
  },
  "TLN" : 
  {
    "ticker" : "TLN",
    "name" : "Talen Energy Corp",
    "price" : 13.85,
    "change" : 0.03,
    "high" : 13.87,
    "low" : 13.8,
    "high52" : 14.03,
    "low52" : 5.73
  },
  "TEGP" : 
  {
    "ticker" : "TEGP",
    "name" : "Tallgrass Energy GP LP",
    "price" : 24.41,
    "change" : 0.48,
    "high" : 24.48,
    "low" : 23.68,
    "high52" : 27.24,
    "low52" : 9.66
  },
  "TEP" : 
  {
    "ticker" : "TEP",
    "name" : "Tallgrass Energy Partners LP",
    "price" : 46.39,
    "change" : 0.5,
    "high" : 46.81,
    "low" : 45.5,
    "high52" : 50.78,
    "low52" : 25.82
  },
  "SKT" : 
  {
    "ticker" : "SKT",
    "name" : "Tanger Factory Outlet Centers Inc.",
    "price" : 39.38,
    "change" : 0.29,
    "high" : 39.41,
    "low" : 38.75,
    "high52" : 42.2,
    "low52" : 29.45
  },
  "NGLS^A" : 
  {
    "ticker" : "NGLS^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TRGP" : 
  {
    "ticker" : "TRGP",
    "name" : "Targa Resources Corp",
    "price" : 46.66,
    "change" : 0.14,
    "high" : 46.82,
    "low" : 45.09,
    "high52" : 66.87,
    "low52" : 14.55
  },
  "TGT" : 
  {
    "ticker" : "TGT",
    "name" : "Target Corporation",
    "price" : 69.44,
    "change" : 0.44,
    "high" : 69.46,
    "low" : 68.21,
    "high52" : 84.14,
    "low52" : 65.5
  },
  "TARO" : 
  {
    "ticker" : "TARO",
    "name" : "Taro Pharmaceutical Industries Ltd.",
    "price" : 120,
    "change" : -4.36,
    "high" : 123.91,
    "low" : 117.85,
    "high52" : 157.99,
    "low52" : 117.85
  },
  "TTM" : 
  {
    "ticker" : "TTM",
    "name" : "Tata Motors Limited (ADR)",
    "price" : 42.39,
    "change" : 0.22,
    "high" : 42.39,
    "low" : 41.43,
    "high52" : 44.79,
    "low52" : 20
  },
  "TCO" : 
  {
    "ticker" : "TCO",
    "name" : "Taubman Centers, Inc.",
    "price" : 76.96,
    "change" : 0.54,
    "high" : 77.06,
    "low" : 76.04,
    "high52" : 81.68,
    "low52" : 63.32
  },
  "TCO^J" : 
  {
    "ticker" : "TCO^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCO^K" : 
  {
    "ticker" : "TCO^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TMHC" : 
  {
    "ticker" : "TMHC",
    "name" : "Taylor Morrison Home Corp",
    "price" : 17.41,
    "change" : 0.48,
    "high" : 17.46,
    "low" : 16.75,
    "high52" : 20.64,
    "low52" : 10.33
  },
  "TCP" : 
  {
    "ticker" : "TCP",
    "name" : "TC Pipelines, LP",
    "price" : 52.87,
    "change" : -0.13,
    "high" : 53.31,
    "low" : 51.75,
    "high52" : 60.48,
    "low52" : 34.25
  },
  "TCB" : 
  {
    "ticker" : "TCB",
    "name" : "TCF Financial Corporation",
    "price" : 14.64,
    "change" : 0.07,
    "high" : 14.64,
    "low" : 14.3,
    "high52" : 15.94,
    "low52" : 10.37
  },
  "TCB.WS" : 
  {
    "ticker" : "TCB.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCB^B" : 
  {
    "ticker" : "TCB^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCB^C" : 
  {
    "ticker" : "TCB^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCPI" : 
  {
    "ticker" : "TCPI",
    "name" : "TCP International Holdings Ltd",
    "price" : 1.24,
    "change" : -0.03,
    "high" : 1.27,
    "low" : 1.24,
    "high52" : 3.05,
    "low52" : 0.66
  },
  "TSI" : 
  {
    "ticker" : "TSI",
    "name" : "TCW Strategic Income Fund Inc.",
    "price" : 5.36,
    "change" : 0,
    "high" : 5.36,
    "low" : 5.34,
    "high52" : 5.45,
    "low52" : 5
  },
  "TEL" : 
  {
    "ticker" : "TEL",
    "name" : "TE Connectivity Ltd",
    "price" : 61.84,
    "change" : 0.86,
    "high" : 61.85,
    "low" : 60.38,
    "high52" : 67.99,
    "low52" : 51.7
  },
  "TMH" : 
  {
    "ticker" : "TMH",
    "name" : "TeamHealth Holdings Inc",
    "price" : 33.98,
    "change" : -0.06,
    "high" : 34.13,
    "low" : 33.56,
    "high52" : 63.56,
    "low52" : 33.13
  },
  "TISI" : 
  {
    "ticker" : "TISI",
    "name" : "Team, Inc.",
    "price" : 30.78,
    "change" : -0.2,
    "high" : 31.02,
    "low" : 30.63,
    "high52" : 43.69,
    "low52" : 21.61
  },
  "TCK" : 
  {
    "ticker" : "TCK",
    "name" : "Teck Resources Ltd (USA)",
    "price" : 16.71,
    "change" : 0.52,
    "high" : 16.76,
    "low" : 15.58,
    "high52" : 17.9,
    "low52" : 2.56
  },
  "TK" : 
  {
    "ticker" : "TK",
    "name" : "Teekay Corporation",
    "price" : 7.73,
    "change" : 0.06,
    "high" : 7.76,
    "low" : 7.01,
    "high52" : 35.93,
    "low52" : 4.37
  },
  "TGP" : 
  {
    "ticker" : "TGP",
    "name" : "Teekay LNG Partners L.P.",
    "price" : 14.85,
    "change" : -0.37,
    "high" : 15.54,
    "low" : 14.51,
    "high52" : 27.98,
    "low52" : 7.92
  },
  "TOO" : 
  {
    "ticker" : "TOO",
    "name" : "Teekay Offshore Partners L.P.",
    "price" : 6.1,
    "change" : -0.05,
    "high" : 6.26,
    "low" : 5.79,
    "high52" : 17.75,
    "low52" : 2.3
  },
  "TOO^A" : 
  {
    "ticker" : "TOO^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TOO^B" : 
  {
    "ticker" : "TOO^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TNK" : 
  {
    "ticker" : "TNK",
    "name" : "Teekay Tankers Ltd.",
    "price" : 2.69,
    "change" : 0.1,
    "high" : 2.71,
    "low" : 2.54,
    "high52" : 8.53,
    "low52" : 2.51
  },
  "GCI" : 
  {
    "ticker" : "GCI",
    "name" : "Gannett Co Inc",
    "price" : 11.62,
    "change" : 0.19,
    "high" : 11.67,
    "low" : 11.37,
    "high52" : 17.91,
    "low52" : 11.37
  },
  "TGNA" : 
  {
    "ticker" : "TGNA",
    "name" : "Tegna Inc",
    "price" : 21.59,
    "change" : 0.47,
    "high" : 21.6,
    "low" : 20.92,
    "high52" : 28.95,
    "low52" : 20.1
  },
  "TRC" : 
  {
    "ticker" : "TRC",
    "name" : "Tejon Ranch Company",
    "price" : 22.82,
    "change" : 0.24,
    "high" : 22.87,
    "low" : 22.4,
    "high52" : 26.99,
    "low52" : 16.85
  },
  "HQH" : 
  {
    "ticker" : "HQH",
    "name" : "Tekla Healthcare Investors",
    "price" : 23.99,
    "change" : 0,
    "high" : 24.06,
    "low" : 23.44,
    "high52" : 34.18,
    "low52" : 20.71
  },
  "THQ" : 
  {
    "ticker" : "THQ",
    "name" : "Tekla Healthcare Opportunities Fund",
    "price" : 17.27,
    "change" : 0.17,
    "high" : 17.27,
    "low" : 17.07,
    "high52" : 18.89,
    "low52" : 13.76
  },
  "HQL" : 
  {
    "ticker" : "HQL",
    "name" : "Tekla Life Sciences Investors",
    "price" : 18.88,
    "change" : 0.14,
    "high" : 18.88,
    "low" : 18.48,
    "high52" : 28.93,
    "low52" : 15.82
  },
  "THW" : 
  {
    "ticker" : "THW",
    "name" : "Tekla World Healthcare Fund Shares of Beneficial Interest",
    "price" : 14.94,
    "change" : 0.21,
    "high" : 14.99,
    "low" : 14.69,
    "high52" : 17.29,
    "low52" : 12.17
  },
  "TDOC" : 
  {
    "ticker" : "TDOC",
    "name" : "Teladoc Inc",
    "price" : 18.23,
    "change" : -0.37,
    "high" : 18.69,
    "low" : 17.98,
    "high52" : 24.75,
    "low52" : 9.08
  },
  "TEO" : 
  {
    "ticker" : "TEO",
    "name" : "Telecom Argentina SA (ADR)",
    "price" : 18.36,
    "change" : 0.22,
    "high" : 18.45,
    "low" : 18,
    "high52" : 20.28,
    "low52" : 13.36
  },
  "TI" : 
  {
    "ticker" : "TI",
    "name" : "Telecom Italia SpA (ADR)",
    "price" : 8.9,
    "change" : -0.02,
    "high" : 8.9,
    "low" : 8.59,
    "high52" : 14.18,
    "low52" : 6.95
  },
  "TI.A" : 
  {
    "ticker" : "TI.A",
    "name" : "Telecom Italia S.P.A. New",
    "price" : 7.31,
    "change" : -0.07,
    "high" : 7.35,
    "low" : 7.12,
    "high52" : 11.67,
    "low52" : 5.61
  },
  "TDY" : 
  {
    "ticker" : "TDY",
    "name" : "Teledyne Technologies Incorporated",
    "price" : 106.27,
    "change" : 1.66,
    "high" : 106.28,
    "low" : 104.24,
    "high52" : 109.49,
    "low52" : 73.65
  },
  "TFX" : 
  {
    "ticker" : "TFX",
    "name" : "Teleflex Incorporated",
    "price" : 182.57,
    "change" : 2.05,
    "high" : 182.57,
    "low" : 179.04,
    "high52" : 188.79,
    "low52" : 122.14
  },
  "VIV" : 
  {
    "ticker" : "VIV",
    "name" : "Telefonica Brasil SA (ADR)",
    "price" : 14.38,
    "change" : 0.11,
    "high" : 14.44,
    "low" : 14.09,
    "high52" : 15.69,
    "low52" : 7.72
  },
  "TEF" : 
  {
    "ticker" : "TEF",
    "name" : "Telefonica S.A. (ADR)",
    "price" : 10.75,
    "change" : 0,
    "high" : 10.75,
    "low" : 10.59,
    "high52" : 13.53,
    "low52" : 8.34
  },
  "TDA" : 
  {
    "ticker" : "TDA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TDE" : 
  {
    "ticker" : "TDE",
    "name" : "Telephone and Data Systems, Inc. 6.875% Senior Notes due 2059",
    "price" : 25.66,
    "change" : 0.14,
    "high" : 25.71,
    "low" : 25.65,
    "high52" : 26.48,
    "low52" : 23.61
  },
  "TDI" : 
  {
    "ticker" : "TDI",
    "name" : "Telephone and Data Systems, Inc. Sr Nt",
    "price" : 26.69,
    "change" : -0.02,
    "high" : 26.69,
    "low" : 26.34,
    "high52" : 28.8,
    "low52" : 24.7
  },
  "TDJ" : 
  {
    "ticker" : "TDJ",
    "name" : "Telephone and Data Systems, Inc. 7% Senior Notes due 2060",
    "price" : 25.7,
    "change" : 0.33,
    "high" : 25.7,
    "low" : 25.17,
    "high52" : 27.01,
    "low52" : 23.54
  },
  "TDS" : 
  {
    "ticker" : "TDS",
    "name" : "Telephone & Data Systems, Inc.",
    "price" : 27.57,
    "change" : 0.53,
    "high" : 27.58,
    "low" : 26.74,
    "high52" : 32,
    "low52" : 20.83
  },
  "TU" : 
  {
    "ticker" : "TU",
    "name" : "TELUS Corporation (USA)",
    "price" : 32.42,
    "change" : 0.18,
    "high" : 32.44,
    "low" : 31.86,
    "high52" : 34.12,
    "low52" : 24.34
  },
  "TDF" : 
  {
    "ticker" : "TDF",
    "name" : "Templeton Dragon Fund Inc",
    "price" : 17.56,
    "change" : -0.11,
    "high" : 17.61,
    "low" : 17.38,
    "high52" : 20.63,
    "low52" : 14.27
  },
  "EMF" : 
  {
    "ticker" : "EMF",
    "name" : "Templeton Emerging Markets",
    "price" : 12.62,
    "change" : 0,
    "high" : 12.62,
    "low" : 12.08,
    "high52" : 13.08,
    "low52" : 8.43
  },
  "TEI" : 
  {
    "ticker" : "TEI",
    "name" : "Templeton Emerging Markets Income Fund",
    "price" : 10.93,
    "change" : 0.11,
    "high" : 10.95,
    "low" : 10.85,
    "high52" : 11.24,
    "low52" : 8.85
  },
  "GIM" : 
  {
    "ticker" : "GIM",
    "name" : "Templeton Global Income Fund",
    "price" : 6.32,
    "change" : -0.02,
    "high" : 6.32,
    "low" : 6.27,
    "high52" : 6.66,
    "low52" : 5.86
  },
  "TPX" : 
  {
    "ticker" : "TPX",
    "name" : "Tempur Sealy International Inc",
    "price" : 78.15,
    "change" : 1.05,
    "high" : 78.18,
    "low" : 75.92,
    "high52" : 82.61,
    "low52" : 50.8
  },
  "TS" : 
  {
    "ticker" : "TS",
    "name" : "Tenaris SA (ADR)",
    "price" : 26.77,
    "change" : 0.32,
    "high" : 26.79,
    "low" : 25.96,
    "high52" : 29.89,
    "low52" : 18.53
  },
  "THC" : 
  {
    "ticker" : "THC",
    "name" : "Tenet Healthcare Corp",
    "price" : 24.77,
    "change" : 1.15,
    "high" : 24.83,
    "low" : 23.15,
    "high52" : 47.78,
    "low52" : 21.39
  },
  "TNC" : 
  {
    "ticker" : "TNC",
    "name" : "Tennant Company",
    "price" : 63.58,
    "change" : 0.61,
    "high" : 63.78,
    "low" : 62.73,
    "high52" : 66.54,
    "low52" : 45.92
  },
  "TEN" : 
  {
    "ticker" : "TEN",
    "name" : "Tenneco Inc",
    "price" : 55.95,
    "change" : 1.71,
    "high" : 56,
    "low" : 53.02,
    "high52" : 57.73,
    "low52" : 34.45
  },
  "TVC" : 
  {
    "ticker" : "TVC",
    "name" : "Tennessee Valley Authority",
    "price" : 25.31,
    "change" : 0.05,
    "high" : 25.37,
    "low" : 25.18,
    "high52" : 26.46,
    "low52" : 24.13
  },
  "TVE" : 
  {
    "ticker" : "TVE",
    "name" : "Tennessee Valley Authority",
    "price" : 25.82,
    "change" : 0.24,
    "high" : 25.89,
    "low" : 25.51,
    "high52" : 26.2,
    "low52" : 24.03
  },
  "TDC" : 
  {
    "ticker" : "TDC",
    "name" : "Teradata Corporation",
    "price" : 30.4,
    "change" : 0.61,
    "high" : 30.42,
    "low" : 29.4,
    "high52" : 33.09,
    "low52" : 21.98
  },
  "TER" : 
  {
    "ticker" : "TER",
    "name" : "Teradyne, Inc.",
    "price" : 20.57,
    "change" : 0.29,
    "high" : 20.57,
    "low" : 20.07,
    "high52" : 21.84,
    "low52" : 16.85
  },
  "TEX" : 
  {
    "ticker" : "TEX",
    "name" : "Terex Corporation",
    "price" : 24.68,
    "change" : 0.57,
    "high" : 24.69,
    "low" : 23.34,
    "high52" : 25.57,
    "low52" : 13.62
  },
  "TX" : 
  {
    "ticker" : "TX",
    "name" : "Ternium SA (ADR)",
    "price" : 19.88,
    "change" : 0.22,
    "high" : 19.9,
    "low" : 19.11,
    "high52" : 23.59,
    "low52" : 10.28
  },
  "TNH" : 
  {
    "ticker" : "TNH",
    "name" : "Terra Nitrogen Company, L.P.",
    "price" : 115.33,
    "change" : -0.31,
    "high" : 115.86,
    "low" : 114.7,
    "high52" : 127,
    "low52" : 84.12
  },
  "TRNO" : 
  {
    "ticker" : "TRNO",
    "name" : "Terreno Realty Corporation",
    "price" : 26.57,
    "change" : 0.05,
    "high" : 26.63,
    "low" : 26.22,
    "high52" : 27.98,
    "low52" : 19.2
  },
  "TRNO^A" : 
  {
    "ticker" : "TRNO^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TSO" : 
  {
    "ticker" : "TSO",
    "name" : "Tesoro Corporation",
    "price" : 81.52,
    "change" : 2.38,
    "high" : 81.64,
    "low" : 78.13,
    "high52" : 119.67,
    "low52" : 67.8
  },
  "TLLP" : 
  {
    "ticker" : "TLLP",
    "name" : "Tesoro Logistics LP",
    "price" : 47.27,
    "change" : 0.23,
    "high" : 47.39,
    "low" : 46.45,
    "high52" : 56.92,
    "low52" : 35.18
  },
  "TTI" : 
  {
    "ticker" : "TTI",
    "name" : "TETRA Technologies, Inc.",
    "price" : 6.15,
    "change" : 0.07,
    "high" : 6.16,
    "low" : 5.91,
    "high52" : 9.44,
    "low52" : 4.62
  },
  "TEVA" : 
  {
    "ticker" : "TEVA",
    "name" : "Teva Pharmaceutical Industries Ltd (ADR)",
    "price" : 51.28,
    "change" : 1.07,
    "high" : 51.33,
    "low" : 50.15,
    "high52" : 66.55,
    "low52" : 48.01
  },
  "TPL" : 
  {
    "ticker" : "TPL",
    "name" : "Texas Pacific Land Trust",
    "price" : 201,
    "change" : 4,
    "high" : 203.89,
    "low" : 193.08,
    "high52" : 231.6,
    "low52" : 104.06
  },
  "TGH" : 
  {
    "ticker" : "TGH",
    "name" : "Textainer Group Holdings Limited",
    "price" : 8.34,
    "change" : -0.42,
    "high" : 8.66,
    "low" : 8.27,
    "high52" : 21.12,
    "low52" : 7.13
  },
  "TXT" : 
  {
    "ticker" : "TXT",
    "name" : "Textron Inc.",
    "price" : 40.42,
    "change" : 0.59,
    "high" : 40.43,
    "low" : 39.48,
    "high52" : 43.93,
    "low52" : 30.68
  },
  "TTF" : 
  {
    "ticker" : "TTF",
    "name" : "Thai Fund Inc.",
    "price" : 7.93,
    "change" : -0.01,
    "high" : 7.95,
    "low" : 7.82,
    "high52" : 8.67,
    "low52" : 6.24
  },
  "AES" : 
  {
    "ticker" : "AES",
    "name" : "AES Corp",
    "price" : 12.64,
    "change" : 0.31,
    "high" : 12.65,
    "low" : 12.24,
    "high52" : 13.08,
    "low52" : 8.22
  },
  "AES^C" : 
  {
    "ticker" : "AES^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "BX" : 
  {
    "ticker" : "BX",
    "name" : "Blackstone Group LP",
    "price" : 26.36,
    "change" : 0.19,
    "high" : 26.45,
    "low" : 25.38,
    "high52" : 35.41,
    "low52" : 22.31
  },
  "SCHW" : 
  {
    "ticker" : "SCHW",
    "name" : "Charles Schwab Corp",
    "price" : 30.97,
    "change" : 0.32,
    "high" : 30.97,
    "low" : 30.09,
    "high52" : 34.52,
    "low52" : 21.51
  },
  "SCHW^B" : 
  {
    "ticker" : "SCHW^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCHW^C" : 
  {
    "ticker" : "SCHW^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SCHW^D" : 
  {
    "ticker" : "SCHW^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "SRV" : 
  {
    "ticker" : "SRV",
    "name" : "Cushing MLP Total Return Fund",
    "price" : 13.36,
    "change" : -0.01,
    "high" : 13.36,
    "low" : 13.15,
    "high52" : 14.8,
    "low52" : 6.8
  },
  "GRX" : 
  {
    "ticker" : "GRX",
    "name" : "Gabelli Healthcare & WellnessRx Trust",
    "price" : 10.74,
    "change" : -0.05,
    "high" : 10.75,
    "low" : 10.64,
    "high52" : 11.32,
    "low52" : 8.68
  },
  "GRX^A" : 
  {
    "ticker" : "GRX^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GRX^B" : 
  {
    "ticker" : "GRX^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GDL" : 
  {
    "ticker" : "GDL",
    "name" : "GDL Fund",
    "price" : 10,
    "change" : 0.02,
    "high" : 10.04,
    "low" : 9.98,
    "high52" : 10.24,
    "low52" : 9.45
  },
  "GDL^B" : 
  {
    "ticker" : "GDL^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "THG" : 
  {
    "ticker" : "THG",
    "name" : "Hanover Insurance Group Inc",
    "price" : 76.51,
    "change" : 1.11,
    "high" : 76.57,
    "low" : 74.98,
    "high52" : 91.3,
    "low52" : 74.98
  },
  "THGA" : 
  {
    "ticker" : "THGA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "RUBI" : 
  {
    "ticker" : "RUBI",
    "name" : "The Rubicon Project Inc",
    "price" : 8.27,
    "change" : -0.55,
    "high" : 8.45,
    "low" : 8.04,
    "high52" : 20.37,
    "low52" : 8.04
  },
  "TRV" : 
  {
    "ticker" : "TRV",
    "name" : "Travelers Companies Inc",
    "price" : 115.68,
    "change" : 1.24,
    "high" : 115.68,
    "low" : 113.7,
    "high52" : 119.32,
    "low52" : 97.18
  },
  "TMO" : 
  {
    "ticker" : "TMO",
    "name" : "Thermo Fisher Scientific Inc.",
    "price" : 146.65,
    "change" : 2.97,
    "high" : 146.66,
    "low" : 143.01,
    "high52" : 160.68,
    "low52" : 117.1
  },
  "THR" : 
  {
    "ticker" : "THR",
    "name" : "Thermon Group Holdings Inc",
    "price" : 17.83,
    "change" : 0.27,
    "high" : 18,
    "low" : 17.39,
    "high52" : 22.59,
    "low52" : 13.97
  },
  "TPRE" : 
  {
    "ticker" : "TPRE",
    "name" : "Third Point Reinsurance Ltd",
    "price" : 12.64,
    "change" : 0.16,
    "high" : 12.64,
    "low" : 12.27,
    "high52" : 14.42,
    "low52" : 10.08
  },
  "TSLF" : 
  {
    "ticker" : "TSLF",
    "name" : "THL Credit Senior Loan Fund",
    "price" : 16.26,
    "change" : -0.01,
    "high" : 16.39,
    "low" : 16.24,
    "high52" : 16.59,
    "low52" : 14.15
  },
  "TCRX" : 
  {
    "ticker" : "TCRX",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCRZ" : 
  {
    "ticker" : "TCRZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TRI" : 
  {
    "ticker" : "TRI",
    "name" : "Thomson Reuters Corp",
    "price" : 41.44,
    "change" : 0.77,
    "high" : 41.44,
    "low" : 40.41,
    "high52" : 43.68,
    "low52" : 33.96
  },
  "THO" : 
  {
    "ticker" : "THO",
    "name" : "Thor Industries, Inc.",
    "price" : 76.73,
    "change" : -1.25,
    "high" : 77.8,
    "low" : 75.05,
    "high52" : 83.62,
    "low52" : 47.56
  },
  "TDW" : 
  {
    "ticker" : "TDW",
    "name" : "Tidewater Inc.",
    "price" : 3.38,
    "change" : 0.02,
    "high" : 3.42,
    "low" : 3.24,
    "high52" : 18.1,
    "low52" : 3.05
  },
  "TIER" : 
  {
    "ticker" : "TIER",
    "name" : "TIER REIT Inc",
    "price" : 15.64,
    "change" : 0.19,
    "high" : 15.66,
    "low" : 15.42,
    "high52" : 17.81,
    "low52" : 12.52
  },
  "TIF" : 
  {
    "ticker" : "TIF",
    "name" : "Tiffany & Co.",
    "price" : 68.27,
    "change" : 1,
    "high" : 68.34,
    "low" : 66.35,
    "high52" : 84.19,
    "low52" : 56.99
  },
  "TLYS" : 
  {
    "ticker" : "TLYS",
    "name" : "Tilly's Inc",
    "price" : 9.85,
    "change" : 0.47,
    "high" : 9.89,
    "low" : 9.27,
    "high52" : 9.89,
    "low52" : 5.49
  },
  "TSU" : 
  {
    "ticker" : "TSU",
    "name" : "TIM Participacoes SA (ADR)",
    "price" : 12.28,
    "change" : -0.01,
    "high" : 12.29,
    "low" : 11.95,
    "high52" : 13.52,
    "low52" : 7.08
  },
  "TIME" : 
  {
    "ticker" : "TIME",
    "name" : "Time Inc",
    "price" : 14.51,
    "change" : 0.09,
    "high" : 14.53,
    "low" : 14.18,
    "high52" : 20.38,
    "low52" : 12.23
  },
  "TWX" : 
  {
    "ticker" : "TWX",
    "name" : "Time Warner Inc",
    "price" : 78.35,
    "change" : 1.34,
    "high" : 78.35,
    "low" : 76.67,
    "high52" : 81.33,
    "low52" : 55.53
  },
  "TKR" : 
  {
    "ticker" : "TKR",
    "name" : "Timken Co",
    "price" : 33.44,
    "change" : 0.69,
    "high" : 33.45,
    "low" : 32.33,
    "high52" : 37.07,
    "low52" : 22.22
  },
  "TMST" : 
  {
    "ticker" : "TMST",
    "name" : "Timkensteel Corp",
    "price" : 9.59,
    "change" : 0.12,
    "high" : 9.6,
    "low" : 9.05,
    "high52" : 16.05,
    "low52" : 3.69
  },
  "TWI" : 
  {
    "ticker" : "TWI",
    "name" : "Titan International Inc",
    "price" : 9.2,
    "change" : 0.17,
    "high" : 9.2,
    "low" : 8.8,
    "high52" : 9.98,
    "low52" : 2.5
  },
  "TJX" : 
  {
    "ticker" : "TJX",
    "name" : "TJX Companies Inc",
    "price" : 75.66,
    "change" : 0.9,
    "high" : 75.73,
    "low" : 74.72,
    "high52" : 83.64,
    "low52" : 63.53
  },
  "TOL" : 
  {
    "ticker" : "TOL",
    "name" : "Toll Brothers Inc",
    "price" : 29.9,
    "change" : 0.59,
    "high" : 29.91,
    "low" : 29,
    "high52" : 38.45,
    "low52" : 23.75
  },
  "TR" : 
  {
    "ticker" : "TR",
    "name" : "Tootsie Roll Industries, Inc.",
    "price" : 36.71,
    "change" : 0.07,
    "high" : 36.79,
    "low" : 36.4,
    "high52" : 39.62,
    "low52" : 29.04
  },
  "BLD" : 
  {
    "ticker" : "BLD",
    "name" : "TopBuild Corp",
    "price" : 33.26,
    "change" : 0.08,
    "high" : 33.29,
    "low" : 32.72,
    "high52" : 38.94,
    "low52" : 23.02
  },
  "TMK" : 
  {
    "ticker" : "TMK",
    "name" : "Torchmark Corporation",
    "price" : 64.66,
    "change" : 0.29,
    "high" : 64.66,
    "low" : 63.81,
    "high52" : 65.2,
    "low52" : 48.47
  },
  "TMK^B" : 
  {
    "ticker" : "TMK^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TMK^C" : 
  {
    "ticker" : "TMK^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TTC" : 
  {
    "ticker" : "TTC",
    "name" : "Toro Co",
    "price" : 95.25,
    "change" : 0.59,
    "high" : 95.25,
    "low" : 93.17,
    "high52" : 99,
    "low52" : 64.71
  },
  "TD" : 
  {
    "ticker" : "TD",
    "name" : "Toronto-Dominion Bank",
    "price" : 44.4,
    "change" : -0.07,
    "high" : 44.43,
    "low" : 44.03,
    "high52" : 45.98,
    "low52" : 33.49
  },
  "NDP" : 
  {
    "ticker" : "NDP",
    "name" : "Tortoise Energy Independence Fund Inc",
    "price" : 15.95,
    "change" : 0.05,
    "high" : 15.97,
    "low" : 15.7,
    "high52" : 16.35,
    "low52" : 7.75
  },
  "TYG" : 
  {
    "ticker" : "TYG",
    "name" : "Tortoise Energy Infrastructure Corp.",
    "price" : 30.04,
    "change" : -0.37,
    "high" : 30.17,
    "low" : 29.84,
    "high52" : 33.4,
    "low52" : 18.5
  },
  "NTG" : 
  {
    "ticker" : "NTG",
    "name" : "Tortoise MLP Fund, Inc.",
    "price" : 19.64,
    "change" : -0.15,
    "high" : 19.69,
    "low" : 19.51,
    "high52" : 20.82,
    "low52" : 11.6
  },
  "TTP" : 
  {
    "ticker" : "TTP",
    "name" : "Tortoise Pipeline and Energy Fund Inc",
    "price" : 20.78,
    "change" : 0.17,
    "high" : 20.78,
    "low" : 20.58,
    "high52" : 22.39,
    "low52" : 9.24
  },
  "TPZ" : 
  {
    "ticker" : "TPZ",
    "name" : "Tortoise Power & Energy Infrstrct Fd Inc",
    "price" : 21.35,
    "change" : 0,
    "high" : 21.53,
    "low" : 21.25,
    "high52" : 22.19,
    "low52" : 12.32
  },
  "TSS" : 
  {
    "ticker" : "TSS",
    "name" : "Total System Services, Inc.",
    "price" : 48.97,
    "change" : -0.11,
    "high" : 49.01,
    "low" : 48.36,
    "high52" : 56.69,
    "low52" : 37.47
  },
  "TOT" : 
  {
    "ticker" : "TOT",
    "name" : "Total SA (ADR)",
    "price" : 49.18,
    "change" : 0.44,
    "high" : 49.2,
    "low" : 47.98,
    "high52" : 52.34,
    "low52" : 39.05
  },
  "TOWR" : 
  {
    "ticker" : "TOWR",
    "name" : "Tower International Inc",
    "price" : 23.74,
    "change" : 0.49,
    "high" : 23.74,
    "low" : 22.99,
    "high52" : 31.41,
    "low52" : 18.75
  },
  "TSQ" : 
  {
    "ticker" : "TSQ",
    "name" : "Townsquare Media Inc",
    "price" : 9.37,
    "change" : 0.02,
    "high" : 9.46,
    "low" : 9.24,
    "high52" : 12.05,
    "low52" : 7.3
  },
  "TM" : 
  {
    "ticker" : "TM",
    "name" : "Toyota Motor Corp (ADR)",
    "price" : 120.28,
    "change" : 1.62,
    "high" : 120.32,
    "low" : 118.66,
    "high52" : 127.28,
    "low52" : 97.8
  },
  "TSLX" : 
  {
    "ticker" : "TSLX",
    "name" : "TPG Specialty Lending Inc",
    "price" : 18.01,
    "change" : -0.12,
    "high" : 18.11,
    "low" : 17.85,
    "high52" : 18.79,
    "low52" : 15.11
  },
  "TAC" : 
  {
    "ticker" : "TAC",
    "name" : "TransAlta Corporation (USA)",
    "price" : 4.55,
    "change" : -0.11,
    "high" : 4.69,
    "low" : 4.52,
    "high52" : 5.62,
    "low52" : 2.54
  },
  "TRP" : 
  {
    "ticker" : "TRP",
    "name" : "TransCanada Corporation (USA)",
    "price" : 47.3,
    "change" : 0.6,
    "high" : 47.38,
    "low" : 46.29,
    "high52" : 48.34,
    "low52" : 28.4
  },
  "TCI" : 
  {
    "ticker" : "TCI",
    "name" : "Transcontinental Realty Investors Inc",
    "price" : 11.25,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 14.75,
    "low52" : 8.05
  },
  "TDG" : 
  {
    "ticker" : "TDG",
    "name" : "TransDigm Group Incorporated",
    "price" : 286.76,
    "change" : 3.35,
    "high" : 286.8,
    "low" : 280.55,
    "high52" : 294.38,
    "low52" : 180.76
  },
  "TLP" : 
  {
    "ticker" : "TLP",
    "name" : "TransMontaigne Partners L.P.",
    "price" : 42.31,
    "change" : -0.14,
    "high" : 42.58,
    "low" : 41.6,
    "high52" : 46.45,
    "low52" : 20.26
  },
  "RIG" : 
  {
    "ticker" : "RIG",
    "name" : "Transocean LTD",
    "price" : 9.88,
    "change" : 0.05,
    "high" : 9.9,
    "low" : 9.41,
    "high52" : 17.19,
    "low52" : 7.66
  },
  "RIGP" : 
  {
    "ticker" : "RIGP",
    "name" : "Transocean Partners LLC",
    "price" : 11.45,
    "change" : -0.07,
    "high" : 11.56,
    "low" : 11,
    "high52" : 13.47,
    "low52" : 5.89
  },
  "TGS" : 
  {
    "ticker" : "TGS",
    "name" : "Transportadora de Gas del Sur SA (ADR)",
    "price" : 6.4,
    "change" : 0,
    "high" : 6.4,
    "low" : 6.22,
    "high52" : 7.24,
    "low52" : 3.53
  },
  "TRU" : 
  {
    "ticker" : "TRU",
    "name" : "TransUnion",
    "price" : 32.91,
    "change" : -0.09,
    "high" : 33.03,
    "low" : 32.58,
    "high52" : 35.79,
    "low52" : 20.43
  },
  "TVPT" : 
  {
    "ticker" : "TVPT",
    "name" : "Travelport Worldwide Ltd",
    "price" : 13.91,
    "change" : 0.09,
    "high" : 13.93,
    "low" : 13.64,
    "high52" : 15.34,
    "low52" : 8.5
  },
  "TRR" : 
  {
    "ticker" : "TRR",
    "name" : "TRC Companies, Inc.",
    "price" : 8.28,
    "change" : 0.01,
    "high" : 8.34,
    "low" : 8,
    "high52" : 12.3,
    "low52" : 5.79
  },
  "TREC" : 
  {
    "ticker" : "TREC",
    "name" : "Trecora Resources",
    "price" : 10.25,
    "change" : 0.04,
    "high" : 10.28,
    "low" : 10.03,
    "high52" : 14.96,
    "low52" : 8.17
  },
  "TG" : 
  {
    "ticker" : "TG",
    "name" : "Tredegar Corporation",
    "price" : 18.35,
    "change" : -0.1,
    "high" : 18.44,
    "low" : 18.11,
    "high52" : 19.46,
    "low52" : 11.37
  },
  "THS" : 
  {
    "ticker" : "THS",
    "name" : "TreeHouse Foods Inc.",
    "price" : 89.87,
    "change" : 1.02,
    "high" : 89.88,
    "low" : 88.92,
    "high52" : 104.53,
    "low52" : 66.3
  },
  "TRMR" : 
  {
    "ticker" : "TRMR",
    "name" : "Tremor Video Inc",
    "price" : 1.61,
    "change" : 0.13,
    "high" : 1.66,
    "low" : 1.48,
    "high52" : 2.2,
    "low52" : 1.29
  },
  "TREX" : 
  {
    "ticker" : "TREX",
    "name" : "Trex Company, Inc.",
    "price" : 58.34,
    "change" : 0.94,
    "high" : 58.37,
    "low" : 56.91,
    "high52" : 64.36,
    "low52" : 31.11
  },
  "TY" : 
  {
    "ticker" : "TY",
    "name" : "Tri-Continental Corporation",
    "price" : 21.41,
    "change" : 0.19,
    "high" : 21.41,
    "low" : 21.11,
    "high52" : 21.71,
    "low52" : 17.38
  },
  "TY^" : 
  {
    "ticker" : "TY^",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TPH" : 
  {
    "ticker" : "TPH",
    "name" : "TRI Pointe Group Inc",
    "price" : 13.03,
    "change" : 0.22,
    "high" : 13.04,
    "low" : 12.64,
    "high52" : 14.84,
    "low52" : 8.83
  },
  "TCAP" : 
  {
    "ticker" : "TCAP",
    "name" : "Triangle Capital Corporation",
    "price" : 19.42,
    "change" : -0.07,
    "high" : 19.48,
    "low" : 19.1,
    "high52" : 23.19,
    "low52" : 14.91
  },
  "TCCA" : 
  {
    "ticker" : "TCCA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TCCB" : 
  {
    "ticker" : "TCCB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TRCO" : 
  {
    "ticker" : "TRCO",
    "name" : "Tribune Media Co",
    "price" : 37.76,
    "change" : 0.54,
    "high" : 37.86,
    "low" : 36.8,
    "high52" : 42.23,
    "low52" : 26.1
  },
  "TSL" : 
  {
    "ticker" : "TSL",
    "name" : "Trina Solar Limited (ADR)",
    "price" : 10.52,
    "change" : 0.05,
    "high" : 10.55,
    "low" : 10.28,
    "high52" : 11.35,
    "low52" : 6.91
  },
  "TNET" : 
  {
    "ticker" : "TNET",
    "name" : "TriNet Group Inc",
    "price" : 20.97,
    "change" : 0.33,
    "high" : 20.97,
    "low" : 20.6,
    "high52" : 22.97,
    "low52" : 11.1
  },
  "TRN" : 
  {
    "ticker" : "TRN",
    "name" : "Trinity Industries Inc",
    "price" : 24.07,
    "change" : 0.23,
    "high" : 24.11,
    "low" : 23.35,
    "high52" : 30.38,
    "low52" : 14.94
  },
  "TSE" : 
  {
    "ticker" : "TSE",
    "name" : "Trinseo S.A.",
    "price" : 54.22,
    "change" : 2.41,
    "high" : 54.42,
    "low" : 51.01,
    "high52" : 60.02,
    "low52" : 21.92
  },
  "TPVG" : 
  {
    "ticker" : "TPVG",
    "name" : "TriplePoint Venture Growth BDC Corp",
    "price" : 10.95,
    "change" : -0.06,
    "high" : 11.03,
    "low" : 10.42,
    "high52" : 12.65,
    "low52" : 8.83
  },
  "TPVZ" : 
  {
    "ticker" : "TPVZ",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GTS" : 
  {
    "ticker" : "GTS",
    "name" : "Triple-S Management Corp.",
    "price" : 22.31,
    "change" : 0.04,
    "high" : 22.36,
    "low" : 21.94,
    "high52" : 27.7,
    "low52" : 17.34
  },
  "TRTN" : 
  {
    "ticker" : "TRTN",
    "name" : "Triton International Limited",
    "price" : 13.27,
    "change" : -0.12,
    "high" : 13.38,
    "low" : 12.69,
    "high52" : 17.5,
    "low52" : 12.69
  },
  "TGI" : 
  {
    "ticker" : "TGI",
    "name" : "Triumph Group Inc",
    "price" : 32.57,
    "change" : 1.13,
    "high" : 32.62,
    "low" : 30.84,
    "high52" : 49.28,
    "low52" : 22.94
  },
  "TROX" : 
  {
    "ticker" : "TROX",
    "name" : "Tronox Ltd",
    "price" : 8.6,
    "change" : 0.14,
    "high" : 8.6,
    "low" : 8.13,
    "high52" : 9.92,
    "low52" : 2.79
  },
  "TBI" : 
  {
    "ticker" : "TBI",
    "name" : "Trueblue Inc",
    "price" : 21.81,
    "change" : 0.41,
    "high" : 21.82,
    "low" : 21.29,
    "high52" : 30.25,
    "low52" : 17.35
  },
  "TNP" : 
  {
    "ticker" : "TNP",
    "name" : "Tsakos Energy Navigation Ltd.",
    "price" : 5.04,
    "change" : 0.08,
    "high" : 5.04,
    "low" : 4.82,
    "high52" : 9.63,
    "low52" : 4.48
  },
  "TNP^B" : 
  {
    "ticker" : "TNP^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TNP^C" : 
  {
    "ticker" : "TNP^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TNP^D" : 
  {
    "ticker" : "TNP^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "TUP" : 
  {
    "ticker" : "TUP",
    "name" : "Tupperware Brands Corporation",
    "price" : 64.49,
    "change" : 0.96,
    "high" : 64.49,
    "low" : 62.81,
    "high52" : 66.9,
    "low52" : 42.6
  },
  "TKC" : 
  {
    "ticker" : "TKC",
    "name" : "Turkcell Iletisim Hizmetleri A.S. (ADR)",
    "price" : 8.2,
    "change" : 0,
    "high" : 8.21,
    "low" : 8.09,
    "high52" : 10.87,
    "low52" : 7.71
  },
  "TKF" : 
  {
    "ticker" : "TKF",
    "name" : "Turkish Investment Fund Inc",
    "price" : 8.22,
    "change" : -0.02,
    "high" : 8.22,
    "low" : 8.11,
    "high52" : 9.63,
    "low52" : 7.05
  },
  "TPB" : 
  {
    "ticker" : "TPB",
    "name" : "Turning Point Brands Inc",
    "price" : 15.38,
    "change" : -0.3,
    "high" : 15.93,
    "low" : 14.51,
    "high52" : 16.14,
    "low52" : 6.46
  },
  "TRQ" : 
  {
    "ticker" : "TRQ",
    "name" : "Turquoise Hill Resources Ltd",
    "price" : 3.03,
    "change" : 0,
    "high" : 3.06,
    "low" : 2.96,
    "high52" : 3.67,
    "low52" : 1.55
  },
  "TPC" : 
  {
    "ticker" : "TPC",
    "name" : "Tutor Perini Corp",
    "price" : 21.63,
    "change" : -0.14,
    "high" : 21.74,
    "low" : 21.31,
    "high52" : 25.98,
    "low52" : 10.16
  },
  "TWLO" : 
  {
    "ticker" : "TWLO",
    "name" : "Twilio Inc",
    "price" : 57.54,
    "change" : 1.54,
    "high" : 57.88,
    "low" : 54.58,
    "high52" : 66.4,
    "low52" : 23.66
  },
  "TWTR" : 
  {
    "ticker" : "TWTR",
    "name" : "Twitter Inc",
    "price" : 18.2,
    "change" : 0.09,
    "high" : 18.24,
    "low" : 17.68,
    "high52" : 31.87,
    "low52" : 13.73
  },
  "TWO" : 
  {
    "ticker" : "TWO",
    "name" : "Two Harbors Investment Corp",
    "price" : 8.99,
    "change" : 0.19,
    "high" : 8.99,
    "low" : 8.7,
    "high52" : 9.68,
    "low52" : 6.91
  },
  "TYL" : 
  {
    "ticker" : "TYL",
    "name" : "Tyler Technologies, Inc.",
    "price" : 169.24,
    "change" : 1.27,
    "high" : 169.59,
    "low" : 166.08,
    "high52" : 184.01,
    "low52" : 118.16
  },
  "TSN" : 
  {
    "ticker" : "TSN",
    "name" : "Tyson Foods, Inc.",
    "price" : 73.93,
    "change" : 1.67,
    "high" : 73.97,
    "low" : 72.34,
    "high52" : 77.05,
    "low52" : 41.38
  },
  "TSNU" : 
  {
    "ticker" : "TSNU",
    "name" : "Tyson Foods, Inc. Tangible Equity Unit 1 Prepaid Stock Purchase Contact & 1 Sr (Amortorizing NT)",
    "price" : 80.4,
    "change" : 0.81,
    "high" : 80.4,
    "low" : 79.47,
    "high52" : 84.1,
    "low52" : 50.4
  },
  "USB" : 
  {
    "ticker" : "USB",
    "name" : "U.S. Bancorp",
    "price" : 43.68,
    "change" : 0.26,
    "high" : 43.68,
    "low" : 42.83,
    "high52" : 44.58,
    "low52" : 37.07
  },
  "USB^A" : 
  {
    "ticker" : "USB^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "USB^H" : 
  {
    "ticker" : "USB^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "USB^M" : 
  {
    "ticker" : "USB^M",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "USB^N" : 
  {
    "ticker" : "USB^N",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "USB^O" : 
  {
    "ticker" : "USB^O",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "USPH" : 
  {
    "ticker" : "USPH",
    "name" : "U.S. Physical Therapy, Inc.",
    "price" : 64,
    "change" : 0.53,
    "high" : 64.18,
    "low" : 62.98,
    "high52" : 64.89,
    "low52" : 42.59
  },
  "SLCA" : 
  {
    "ticker" : "SLCA",
    "name" : "U.S. Silica Holdings Inc",
    "price" : 41.96,
    "change" : 1.25,
    "high" : 42.12,
    "low" : 39.8,
    "high52" : 43.4,
    "low52" : 13.48
  },
  "UBS" : 
  {
    "ticker" : "UBS",
    "name" : "UBS Group AG (USA)",
    "price" : 14.69,
    "change" : 0.01,
    "high" : 14.69,
    "low" : 14.36,
    "high52" : 20.76,
    "low52" : 11.93
  },
  "UCP" : 
  {
    "ticker" : "UCP",
    "name" : "UCP Inc",
    "price" : 8.87,
    "change" : -0.08,
    "high" : 8.96,
    "low" : 8.82,
    "high52" : 9.57,
    "low52" : 5.22
  },
  "UGI" : 
  {
    "ticker" : "UGI",
    "name" : "UGI Corp",
    "price" : 46.12,
    "change" : 0.72,
    "high" : 46.16,
    "low" : 45.31,
    "high52" : 47.39,
    "low52" : 31.5
  },
  "UGP" : 
  {
    "ticker" : "UGP",
    "name" : "Ultrapar Participacoes SA (ADR)",
    "price" : 22.01,
    "change" : 0.34,
    "high" : 22.01,
    "low" : 21.42,
    "high52" : 24.5,
    "low52" : 12.93
  },
  "UMH" : 
  {
    "ticker" : "UMH",
    "name" : "UMH Properties, Inc",
    "price" : 11.89,
    "change" : 0.18,
    "high" : 11.9,
    "low" : 11.7,
    "high52" : 12.7,
    "low52" : 9
  },
  "UMH^A" : 
  {
    "ticker" : "UMH^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "UMH^B" : 
  {
    "ticker" : "UMH^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "UA" : 
  {
    "ticker" : "UA",
    "name" : "Under Armour Inc",
    "price" : 39.19,
    "change" : 0.83,
    "high" : 39.27,
    "low" : 38.08,
    "high52" : 105.89,
    "low52" : 35.35
  },
  "UA.C" : 
  {
    "ticker" : "UA.C",
    "name" : "Under Armour Inc",
    "price" : 34.81,
    "change" : 0.8,
    "high" : 34.86,
    "low" : 33.76,
    "high52" : 46.2,
    "low52" : 31.31
  },
  "UFI" : 
  {
    "ticker" : "UFI",
    "name" : "Unifi, Inc.",
    "price" : 27.17,
    "change" : 0.56,
    "high" : 27.28,
    "low" : 26.45,
    "high52" : 32.99,
    "low52" : 20.71
  },
  "UNF" : 
  {
    "ticker" : "UNF",
    "name" : "UniFirst Corp",
    "price" : 130.14,
    "change" : 1.18,
    "high" : 130.23,
    "low" : 128.45,
    "high52" : 131.15,
    "low52" : 96.9
  },
  "UN" : 
  {
    "ticker" : "UN",
    "name" : "Unilever N.V. (ADR)",
    "price" : 46.19,
    "change" : 0.56,
    "high" : 46.19,
    "low" : 45.52,
    "high52" : 48,
    "low52" : 37.92
  },
  "UL" : 
  {
    "ticker" : "UL",
    "name" : "Unilever plc (ADR)",
    "price" : 47.06,
    "change" : 0.62,
    "high" : 47.07,
    "low" : 46.33,
    "high52" : 48.97,
    "low52" : 38.6
  },
  "UNP" : 
  {
    "ticker" : "UNP",
    "name" : "Union Pacific Corporation",
    "price" : 94.63,
    "change" : 1.9,
    "high" : 94.66,
    "low" : 91.47,
    "high52" : 98.28,
    "low52" : 67.06
  },
  "UIS" : 
  {
    "ticker" : "UIS",
    "name" : "Unisys Corporation",
    "price" : 9.8,
    "change" : 0.19,
    "high" : 9.85,
    "low" : 9.48,
    "high52" : 14.96,
    "low52" : 6.72
  },
  "UNT" : 
  {
    "ticker" : "UNT",
    "name" : "Unit Corporation",
    "price" : 17.3,
    "change" : -0.29,
    "high" : 17.79,
    "low" : 16.76,
    "high52" : 19.53,
    "low52" : 3.9
  },
  "UAL" : 
  {
    "ticker" : "UAL",
    "name" : "United Continental Holdings Inc",
    "price" : 53.28,
    "change" : 0.83,
    "high" : 53.32,
    "low" : 50.67,
    "high52" : 62.21,
    "low52" : 37.41
  },
  "UDR" : 
  {
    "ticker" : "UDR",
    "name" : "UDR, Inc.",
    "price" : 35.11,
    "change" : 0.62,
    "high" : 35.11,
    "low" : 34.3,
    "high52" : 38.61,
    "low52" : 31.24
  },
  "UMC" : 
  {
    "ticker" : "UMC",
    "name" : "United Microelectronics Corp (ADR)",
    "price" : 1.86,
    "change" : 0,
    "high" : 1.87,
    "low" : 1.85,
    "high52" : 2.14,
    "low52" : 1.6
  },
  "UPS" : 
  {
    "ticker" : "UPS",
    "name" : "United Parcel Service, Inc.",
    "price" : 108.88,
    "change" : 1.23,
    "high" : 108.88,
    "low" : 107.11,
    "high52" : 111.83,
    "low52" : 87.3
  },
  "URI" : 
  {
    "ticker" : "URI",
    "name" : "United Rentals, Inc.",
    "price" : 79.98,
    "change" : 1.88,
    "high" : 80.03,
    "low" : 76.54,
    "high52" : 84.63,
    "low52" : 41.9
  },
  "USM" : 
  {
    "ticker" : "USM",
    "name" : "United States Cellular Corp",
    "price" : 37.33,
    "change" : 1.18,
    "high" : 37.47,
    "low" : 36,
    "high52" : 45.87,
    "low52" : 32.72
  },
  "UZA" : 
  {
    "ticker" : "UZA",
    "name" : "United States Cellular Corporation 6.95% Senior Notes due 2060",
    "price" : 25.88,
    "change" : -0.14,
    "high" : 25.89,
    "low" : 25.53,
    "high52" : 26.6,
    "low52" : 24.17
  },
  "UZB" : 
  {
    "ticker" : "UZB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "UZC" : 
  {
    "ticker" : "UZC",
    "name" : "AXIS BANK LTD. GDR REGS 1",
    "price" : 0,
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 25.51,
    "low52" : 4.94
  },
  "X" : 
  {
    "ticker" : "X",
    "name" : "United States Steel Corporation",
    "price" : 17.44,
    "change" : 0.41,
    "high" : 17.55,
    "low" : 16.5,
    "high52" : 27.64,
    "low52" : 6.15
  },
  "UTX" : 
  {
    "ticker" : "UTX",
    "name" : "United Technologies Corporation",
    "price" : 104.11,
    "change" : 1.43,
    "high" : 104.11,
    "low" : 101.89,
    "high52" : 109.83,
    "low52" : 83.39
  },
  "UNH" : 
  {
    "ticker" : "UNH",
    "name" : "UnitedHealth Group Inc",
    "price" : 135.5,
    "change" : 1.85,
    "high" : 135.5,
    "low" : 132.39,
    "high52" : 144.48,
    "low52" : 107.51
  },
  "UTL" : 
  {
    "ticker" : "UTL",
    "name" : "Unitil Corporation",
    "price" : 39.07,
    "change" : 0.16,
    "high" : 39.24,
    "low" : 38.49,
    "high52" : 45.16,
    "low52" : 33.75
  },
  "UNVR" : 
  {
    "ticker" : "UNVR",
    "name" : "Univar Inc",
    "price" : 19.75,
    "change" : 0.23,
    "high" : 19.77,
    "low" : 19.33,
    "high52" : 23.43,
    "low52" : 10.65
  },
  "UAM" : 
  {
    "ticker" : "UAM",
    "name" : "Universal American Corporation",
    "price" : 7.09,
    "change" : 0.08,
    "high" : 7.1,
    "low" : 6.99,
    "high52" : 8.55,
    "low52" : 5.55
  },
  "UVV" : 
  {
    "ticker" : "UVV",
    "name" : "Universal Corp",
    "price" : 57.4,
    "change" : -0.13,
    "high" : 57.57,
    "low" : 56.61,
    "high52" : 61.69,
    "low52" : 48.92
  },
  "UHT" : 
  {
    "ticker" : "UHT",
    "name" : "Universal Health Realty Income Trust",
    "price" : 60.6,
    "change" : -0.09,
    "high" : 60.72,
    "low" : 59.77,
    "high52" : 64.26,
    "low52" : 43.57
  },
  "UHS" : 
  {
    "ticker" : "UHS",
    "name" : "Universal Health Services, Inc.",
    "price" : 122.68,
    "change" : 2.61,
    "high" : 122.68,
    "low" : 118.81,
    "high52" : 141.19,
    "low52" : 100.82
  },
  "UVE" : 
  {
    "ticker" : "UVE",
    "name" : "Universal Insurance Holdings, Inc.",
    "price" : 24.78,
    "change" : 0.21,
    "high" : 24.84,
    "low" : 24.26,
    "high52" : 37.49,
    "low52" : 15.86
  },
  "UTI" : 
  {
    "ticker" : "UTI",
    "name" : "Universal Technical Institute, Inc.",
    "price" : 2.37,
    "change" : -0.03,
    "high" : 2.42,
    "low" : 2.18,
    "high52" : 5.88,
    "low52" : 2.06
  },
  "UNM" : 
  {
    "ticker" : "UNM",
    "name" : "Unum Group",
    "price" : 35.5,
    "change" : 0.22,
    "high" : 35.5,
    "low" : 34.62,
    "high52" : 37.26,
    "low52" : 23.99
  },
  "UE" : 
  {
    "ticker" : "UE",
    "name" : "Urban Edge Properties",
    "price" : 27.95,
    "change" : 0.2,
    "high" : 27.99,
    "low" : 27.41,
    "high52" : 30.29,
    "low52" : 19.75
  },
  "UBA" : 
  {
    "ticker" : "UBA",
    "name" : "Urstadt Biddle Properties Inc",
    "price" : 21.97,
    "change" : -0.01,
    "high" : 22.05,
    "low" : 21.67,
    "high52" : 25.19,
    "low52" : 17.6
  },
  "UBP" : 
  {
    "ticker" : "UBP",
    "name" : "Urstadt Biddle Properties Inc",
    "price" : 18.25,
    "change" : -0.26,
    "high" : 18.45,
    "low" : 18.15,
    "high52" : 22.37,
    "low52" : 16.63
  },
  "UBP^F" : 
  {
    "ticker" : "UBP^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "UBP^G" : 
  {
    "ticker" : "UBP^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "USFD" : 
  {
    "ticker" : "USFD",
    "name" : "US Foods Holding Corp",
    "price" : 23.57,
    "change" : 0.14,
    "high" : 23.77,
    "low" : 23.34,
    "high52" : 25.83,
    "low52" : 22.51
  },
  "USAC" : 
  {
    "ticker" : "USAC",
    "name" : "Usa Compression Partners LP",
    "price" : 16.9,
    "change" : -0.09,
    "high" : 17.05,
    "low" : 16.51,
    "high52" : 18.89,
    "low52" : 7.03
  },
  "USNA" : 
  {
    "ticker" : "USNA",
    "name" : "USANA Health Sciences, Inc.",
    "price" : 138.17,
    "change" : 0.55,
    "high" : 138.95,
    "low" : 136.62,
    "high52" : 148.15,
    "low52" : 92
  },
  "USDP" : 
  {
    "ticker" : "USDP",
    "name" : "USD Partners LP",
    "price" : 11.94,
    "change" : -0.13,
    "high" : 12.41,
    "low" : 11.61,
    "high52" : 13.25,
    "low52" : 4.72
  },
  "USG" : 
  {
    "ticker" : "USG",
    "name" : "USG Corporation",
    "price" : 26.39,
    "change" : 0.66,
    "high" : 26.39,
    "low" : 25.5,
    "high52" : 30.84,
    "low52" : 15.85
  },
  "BIF" : 
  {
    "ticker" : "BIF",
    "name" : "Boulder Growth and Income Fund Inc",
    "price" : 8.45,
    "change" : 0.05,
    "high" : 8.45,
    "low" : 8.33,
    "high52" : 8.6,
    "low52" : 6.52
  },
  "VFC" : 
  {
    "ticker" : "VFC",
    "name" : "VF Corp",
    "price" : 59.62,
    "change" : 1.17,
    "high" : 60.69,
    "low" : 58.3,
    "high52" : 73.81,
    "low52" : 52.21
  },
  "EGY" : 
  {
    "ticker" : "EGY",
    "name" : "VAALCO Energy, Inc.",
    "price" : 1.02,
    "change" : -0.02,
    "high" : 1.03,
    "low" : 1,
    "high52" : 2.32,
    "low52" : 0.76
  },
  "MTN" : 
  {
    "ticker" : "MTN",
    "name" : "Vail Resorts, Inc.",
    "price" : 160.14,
    "change" : 1.65,
    "high" : 160.6,
    "low" : 157.4,
    "high52" : 162.87,
    "low52" : 100.5
  },
  "VALE" : 
  {
    "ticker" : "VALE",
    "name" : "Vale SA (ADR)",
    "price" : 5.36,
    "change" : 0.16,
    "high" : 5.38,
    "low" : 5.06,
    "high52" : 6.26,
    "low52" : 2.13
  },
  "VALE.P" : 
  {
    "ticker" : "VALE.P",
    "name" : "Vale SA (ADR)",
    "price" : 4.51,
    "change" : 0.12,
    "high" : 4.51,
    "low" : 4.32,
    "high52" : 5.12,
    "low52" : 1.55
  },
  "VRX" : 
  {
    "ticker" : "VRX",
    "name" : "Valeant Pharmaceuticals Intl Inc",
    "price" : 28.84,
    "change" : 0.78,
    "high" : 28.92,
    "low" : 27.35,
    "high52" : 245.82,
    "low52" : 18.55
  },
  "VLO" : 
  {
    "ticker" : "VLO",
    "name" : "Valero Energy Corporation",
    "price" : 56.05,
    "change" : 1.13,
    "high" : 56.09,
    "low" : 54.25,
    "high52" : 73.88,
    "low52" : 46.88
  },
  "VLP" : 
  {
    "ticker" : "VLP",
    "name" : "Valero Energy Partners LP",
    "price" : 42.05,
    "change" : -0.07,
    "high" : 42.66,
    "low" : 41.6,
    "high52" : 53.25,
    "low52" : 37.96
  },
  "VHI" : 
  {
    "ticker" : "VHI",
    "name" : "Valhi, Inc.",
    "price" : 2.54,
    "change" : 0.09,
    "high" : 2.6,
    "low" : 2.4,
    "high52" : 2.94,
    "low52" : 0.85
  },
  "VR" : 
  {
    "ticker" : "VR",
    "name" : "Validus Holdings, Ltd.",
    "price" : 50.65,
    "change" : 0.64,
    "high" : 50.65,
    "low" : 49.64,
    "high52" : 51.43,
    "low52" : 41.73
  },
  "VR^A" : 
  {
    "ticker" : "VR^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VLY" : 
  {
    "ticker" : "VLY",
    "name" : "Valley National Bancorp",
    "price" : 9.63,
    "change" : -0.04,
    "high" : 9.65,
    "low" : 9.5,
    "high52" : 11.24,
    "low52" : 8.31
  },
  "VLY.WS" : 
  {
    "ticker" : "VLY.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VLY^A" : 
  {
    "ticker" : "VLY^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VMI" : 
  {
    "ticker" : "VMI",
    "name" : "Valmont Industries, Inc.",
    "price" : 128.56,
    "change" : 2.08,
    "high" : 129.08,
    "low" : 125.62,
    "high52" : 145.94,
    "low52" : 92.33
  },
  "VAL" : 
  {
    "ticker" : "VAL",
    "name" : "The Valspar Corp",
    "price" : 105.83,
    "change" : 0.19,
    "high" : 105.96,
    "low" : 105.5,
    "high52" : 108.97,
    "low52" : 70.58
  },
  "VNTV" : 
  {
    "ticker" : "VNTV",
    "name" : "Vantiv Inc",
    "price" : 54.27,
    "change" : 1.29,
    "high" : 54.27,
    "low" : 52.5,
    "high52" : 59.62,
    "low52" : 42.01
  },
  "VAR" : 
  {
    "ticker" : "VAR",
    "name" : "Varian Medical Systems, Inc.",
    "price" : 95.48,
    "change" : 1.78,
    "high" : 95.49,
    "low" : 93,
    "high52" : 97.48,
    "low52" : 71.07
  },
  "VGR" : 
  {
    "ticker" : "VGR",
    "name" : "Vector Group Ltd",
    "price" : 23.15,
    "change" : 0.39,
    "high" : 23.2,
    "low" : 22.76,
    "high52" : 25.6,
    "low52" : 20.3
  },
  "VVC" : 
  {
    "ticker" : "VVC",
    "name" : "Vectren Corp",
    "price" : 48.8,
    "change" : 0.44,
    "high" : 48.85,
    "low" : 47.91,
    "high52" : 53.33,
    "low52" : 38.3
  },
  "VEC" : 
  {
    "ticker" : "VEC",
    "name" : "Vectrus Inc",
    "price" : 27.56,
    "change" : 0.31,
    "high" : 27.62,
    "low" : 27.01,
    "high52" : 34.98,
    "low52" : 17.25
  },
  "VEDL" : 
  {
    "ticker" : "VEDL",
    "name" : "Vedanta Ltd (ADR)",
    "price" : 9.96,
    "change" : -0.05,
    "high" : 9.96,
    "low" : 9.65,
    "high52" : 10.57,
    "low52" : 3.52
  },
  "VEEV" : 
  {
    "ticker" : "VEEV",
    "name" : "Veeva Systems Inc",
    "price" : 40.74,
    "change" : 0.4,
    "high" : 40.83,
    "low" : 39.67,
    "high52" : 42.58,
    "low52" : 19.97
  },
  "VTRB" : 
  {
    "ticker" : "VTRB",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VTR" : 
  {
    "ticker" : "VTR",
    "name" : "Ventas, Inc.",
    "price" : 70.34,
    "change" : 1.45,
    "high" : 70.4,
    "low" : 68.45,
    "high52" : 76.8,
    "low52" : 46.87
  },
  "VER" : 
  {
    "ticker" : "VER",
    "name" : "Vereit Inc",
    "price" : 10.1,
    "change" : 0.17,
    "high" : 10.12,
    "low" : 9.83,
    "high52" : 11.09,
    "low52" : 6.68
  },
  "VER^F" : 
  {
    "ticker" : "VER^F",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "PAY" : 
  {
    "ticker" : "PAY",
    "name" : "VeriFone Systems Inc",
    "price" : 16.54,
    "change" : -0.19,
    "high" : 16.67,
    "low" : 16.37,
    "high52" : 31.24,
    "low52" : 16.07
  },
  "VRTV" : 
  {
    "ticker" : "VRTV",
    "name" : "Veritiv Corp",
    "price" : 49.97,
    "change" : 0.11,
    "high" : 49.97,
    "low" : 48.84,
    "high52" : 52.49,
    "low52" : 27.44
  },
  "VZ" : 
  {
    "ticker" : "VZ",
    "name" : "Verizon Communications Inc.",
    "price" : 52.83,
    "change" : 0.97,
    "high" : 52.83,
    "low" : 51.71,
    "high52" : 56.95,
    "low52" : 42.2
  },
  "VZA" : 
  {
    "ticker" : "VZA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VET" : 
  {
    "ticker" : "VET",
    "name" : "Vermilion Energy Inc",
    "price" : 37.25,
    "change" : -0.47,
    "high" : 37.63,
    "low" : 36.79,
    "high52" : 38.98,
    "low52" : 20.31
  },
  "VRS" : 
  {
    "ticker" : "VRS",
    "name" : "Verso Corporation",
    "price" : 7.67,
    "change" : 0.08,
    "high" : 7.75,
    "low" : 7.2,
    "high52" : 13.6,
    "low52" : 5.55
  },
  "VVI" : 
  {
    "ticker" : "VVI",
    "name" : "Viad Corp",
    "price" : 36.08,
    "change" : 0.35,
    "high" : 36.21,
    "low" : 35.05,
    "high52" : 36.5,
    "low52" : 25.9
  },
  "VCO" : 
  {
    "ticker" : "VCO",
    "name" : "Vina Concha y Toro SA (ADR)",
    "price" : 34.35,
    "change" : 0.2,
    "high" : 34.35,
    "low" : 34.05,
    "high52" : 36.22,
    "low52" : 28.22
  },
  "VNCE" : 
  {
    "ticker" : "VNCE",
    "name" : "Vince Holding Corp",
    "price" : 6.45,
    "change" : 0.08,
    "high" : 6.55,
    "low" : 6.22,
    "high52" : 8.11,
    "low52" : 3.31
  },
  "VMEM" : 
  {
    "ticker" : "VMEM",
    "name" : "Violin Memory Inc",
    "price" : 0.96,
    "change" : -0.04,
    "high" : 1,
    "low" : 0.95,
    "high52" : 7.68,
    "low52" : 0.94
  },
  "VIPS" : 
  {
    "ticker" : "VIPS",
    "name" : "Vipshop Holdings Ltd - ADR",
    "price" : 13.75,
    "change" : 0.32,
    "high" : 13.81,
    "low" : 13.1,
    "high52" : 22.31,
    "low52" : 10.21
  },
  "VGI" : 
  {
    "ticker" : "VGI",
    "name" : "Virtus Global Multi-Sector Income Fund",
    "price" : 15.63,
    "change" : -0.02,
    "high" : 15.66,
    "low" : 15.51,
    "high52" : 16.16,
    "low52" : 12.14
  },
  "DCA" : 
  {
    "ticker" : "DCA",
    "name" : "Virtus Total Return Fund",
    "price" : 4.57,
    "change" : -0.01,
    "high" : 4.59,
    "low" : 4.51,
    "high52" : 4.74,
    "low52" : 3.02
  },
  "V" : 
  {
    "ticker" : "V",
    "name" : "Visa Inc",
    "price" : 82.9,
    "change" : 1.56,
    "high" : 82.9,
    "low" : 81.18,
    "high52" : 83.63,
    "low52" : 66.12
  },
  "VSH" : 
  {
    "ticker" : "VSH",
    "name" : "Vishay Intertechnology",
    "price" : 13.77,
    "change" : 0.09,
    "high" : 13.86,
    "low" : 13.46,
    "high52" : 14.28,
    "low52" : 9.24
  },
  "VPG" : 
  {
    "ticker" : "VPG",
    "name" : "Vishay Precision Group Inc",
    "price" : 15.58,
    "change" : 0.06,
    "high" : 15.62,
    "low" : 15.5,
    "high52" : 15.62,
    "low52" : 10.27
  },
  "VSTO" : 
  {
    "ticker" : "VSTO",
    "name" : "Vista Outdoor Inc",
    "price" : 39.37,
    "change" : 0.27,
    "high" : 39.43,
    "low" : 38.52,
    "high52" : 53.91,
    "low52" : 38.52
  },
  "VC" : 
  {
    "ticker" : "VC",
    "name" : "Visteon Corp",
    "price" : 71.19,
    "change" : 0.8,
    "high" : 71.21,
    "low" : 69.31,
    "high52" : 121.65,
    "low52" : 58.83
  },
  "VSI" : 
  {
    "ticker" : "VSI",
    "name" : "Vitamin Shoppe Inc",
    "price" : 26.68,
    "change" : -0.42,
    "high" : 27.19,
    "low" : 26.52,
    "high52" : 34.92,
    "low52" : 26.02
  },
  "VSLR" : 
  {
    "ticker" : "VSLR",
    "name" : "Vivint Solar Inc",
    "price" : 3.16,
    "change" : -0.06,
    "high" : 3.21,
    "low" : 3.14,
    "high52" : 13.42,
    "low52" : 2.16
  },
  "VMW" : 
  {
    "ticker" : "VMW",
    "name" : "VMware, Inc.",
    "price" : 73.58,
    "change" : 0.49,
    "high" : 73.75,
    "low" : 72.55,
    "high52" : 82.35,
    "low52" : 43.25
  },
  "VOC" : 
  {
    "ticker" : "VOC",
    "name" : "VOC Energy Trust",
    "price" : 3.08,
    "change" : 0.23,
    "high" : 3.11,
    "low" : 2.92,
    "high52" : 4.37,
    "low52" : 1.73
  },
  "VCRA" : 
  {
    "ticker" : "VCRA",
    "name" : "Vocera Communications Inc",
    "price" : 16.36,
    "change" : 0.21,
    "high" : 16.38,
    "low" : 15.91,
    "high52" : 17,
    "low52" : 10.08
  },
  "VG" : 
  {
    "ticker" : "VG",
    "name" : "Vonage Holdings Corp.",
    "price" : 5.89,
    "change" : 0.22,
    "high" : 5.9,
    "low" : 5.65,
    "high52" : 7.42,
    "low52" : 3.82
  },
  "VNO" : 
  {
    "ticker" : "VNO",
    "name" : "Vornado Realty Trust",
    "price" : 101.76,
    "change" : 2.31,
    "high" : 101.76,
    "low" : 98.81,
    "high52" : 108.69,
    "low52" : 78.91
  },
  "VNO^G" : 
  {
    "ticker" : "VNO^G",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VNO^I" : 
  {
    "ticker" : "VNO^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VNO^K" : 
  {
    "ticker" : "VNO^K",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VNO^L" : 
  {
    "ticker" : "VNO^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "VJET" : 
  {
    "ticker" : "VJET",
    "name" : "Voxeljet AG (ADR)",
    "price" : 4.34,
    "change" : -0.14,
    "high" : 4.66,
    "low" : 4.18,
    "high52" : 6.99,
    "low52" : 3.5
  },
  "IAE" : 
  {
    "ticker" : "IAE",
    "name" : "Voya Asia Pacific High Divid Eqt Incm Fd",
    "price" : 9.53,
    "change" : 0.05,
    "high" : 9.58,
    "low" : 9.47,
    "high52" : 9.98,
    "low52" : 7.59
  },
  "IHD" : 
  {
    "ticker" : "IHD",
    "name" : "Voya Emerging Markets High Div Equity Fd",
    "price" : 8.09,
    "change" : -0.01,
    "high" : 8.09,
    "low" : 8,
    "high52" : 8.47,
    "low52" : 6.28
  },
  "VOYA" : 
  {
    "ticker" : "VOYA",
    "name" : "Voya Financial Inc",
    "price" : 29.39,
    "change" : 0.19,
    "high" : 29.39,
    "low" : 28.47,
    "high52" : 43.16,
    "low52" : 22.75
  },
  "IGA" : 
  {
    "ticker" : "IGA",
    "name" : "Voya Global Advantage and Prem Oppty Fd",
    "price" : 9.93,
    "change" : 0.05,
    "high" : 9.94,
    "low" : 9.85,
    "high52" : 11.18,
    "low52" : 8.78
  },
  "IGD" : 
  {
    "ticker" : "IGD",
    "name" : "Voya Global Equity Div & Prm Oppty Fund",
    "price" : 7.24,
    "change" : 0.04,
    "high" : 7.24,
    "low" : 7.17,
    "high52" : 7.72,
    "low52" : 5.93
  },
  "IDE" : 
  {
    "ticker" : "IDE",
    "name" : "Voya Infrastructure Industrls & Mtrls Fd",
    "price" : 13,
    "change" : 0.06,
    "high" : 13.08,
    "low" : 12.91,
    "high52" : 13.33,
    "low52" : 10.33
  },
  "IID" : 
  {
    "ticker" : "IID",
    "name" : "Voya International High Div Eqt Incm Fd",
    "price" : 6.95,
    "change" : 0.06,
    "high" : 7.01,
    "low" : 6.83,
    "high52" : 7.78,
    "low52" : 5.34
  },
  "IRR" : 
  {
    "ticker" : "IRR",
    "name" : "Voya Natural Resources Equity Income Fnd",
    "price" : 6.43,
    "change" : 0,
    "high" : 6.48,
    "low" : 6.36,
    "high52" : 6.69,
    "low52" : 4.35
  },
  "PPR" : 
  {
    "ticker" : "PPR",
    "name" : "Voya Prime Rate Trust",
    "price" : 5.19,
    "change" : -0.01,
    "high" : 5.21,
    "low" : 5.15,
    "high52" : 5.29,
    "low52" : 4.51
  },
  "VTTI" : 
  {
    "ticker" : "VTTI",
    "name" : "VTTI Energy Partners LP",
    "price" : 18.25,
    "change" : -0.47,
    "high" : 18.61,
    "low" : 18,
    "high52" : 21.74,
    "low52" : 14.8
  },
  "VMC" : 
  {
    "ticker" : "VMC",
    "name" : "Vulcan Materials Company",
    "price" : 112,
    "change" : 4.06,
    "high" : 112,
    "low" : 107.09,
    "high52" : 127.2,
    "low52" : 78.83
  },
  "WTI" : 
  {
    "ticker" : "WTI",
    "name" : "W&T Offshore, Inc.",
    "price" : 1.65,
    "change" : -0.07,
    "high" : 1.7,
    "low" : 1.61,
    "high52" : 4,
    "low52" : 1.23
  },
  "WPC" : 
  {
    "ticker" : "WPC",
    "name" : "W.P. Carey Inc. REIT",
    "price" : 65.76,
    "change" : 1.11,
    "high" : 65.79,
    "low" : 64.1,
    "high52" : 72.89,
    "low52" : 51.12
  },
  "WRB" : 
  {
    "ticker" : "WRB",
    "name" : "W. R. Berkley Corp",
    "price" : 57.79,
    "change" : 0.75,
    "high" : 57.82,
    "low" : 56.55,
    "high52" : 60.08,
    "low52" : 47.54
  },
  "WRB^B" : 
  {
    "ticker" : "WRB^B",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WRB^C" : 
  {
    "ticker" : "WRB^C",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WRB^D" : 
  {
    "ticker" : "WRB^D",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "GRA" : 
  {
    "ticker" : "GRA",
    "name" : "W. R. Grace & Co",
    "price" : 75.77,
    "change" : 0.65,
    "high" : 75.78,
    "low" : 74.52,
    "high52" : 81.68,
    "low52" : 62.82
  },
  "GWW" : 
  {
    "ticker" : "GWW",
    "name" : "W W Grainger Inc",
    "price" : 224.61,
    "change" : 2.16,
    "high" : 224.63,
    "low" : 220.42,
    "high52" : 239.95,
    "low52" : 176.85
  },
  "WNC" : 
  {
    "ticker" : "WNC",
    "name" : "Wabash National Corporation",
    "price" : 13.52,
    "change" : 0.26,
    "high" : 13.52,
    "low" : 13.07,
    "high52" : 14.97,
    "low52" : 9.68
  },
  "WBC" : 
  {
    "ticker" : "WBC",
    "name" : "WABCO Holdings Inc.",
    "price" : 106.27,
    "change" : 1.68,
    "high" : 106.27,
    "low" : 103.67,
    "high52" : 118.22,
    "low52" : 81.65
  },
  "WDR" : 
  {
    "ticker" : "WDR",
    "name" : "Waddell & Reed Financial, Inc.",
    "price" : 18.63,
    "change" : 0.58,
    "high" : 18.63,
    "low" : 17.55,
    "high52" : 39.21,
    "low52" : 15.7
  },
  "WAGE" : 
  {
    "ticker" : "WAGE",
    "name" : "Wageworks Inc",
    "price" : 63.01,
    "change" : 0.9,
    "high" : 63.25,
    "low" : 61.42,
    "high52" : 64.79,
    "low52" : 38.99
  },
  "WD" : 
  {
    "ticker" : "WD",
    "name" : "Walker & Dunlop, Inc.",
    "price" : 25.81,
    "change" : -0.03,
    "high" : 25.95,
    "low" : 25.22,
    "high52" : 33.17,
    "low52" : 19.5
  },
  "WMT" : 
  {
    "ticker" : "WMT",
    "name" : "Wal-Mart Stores, Inc.",
    "price" : 71.95,
    "change" : 1.65,
    "high" : 72.03,
    "low" : 70.72,
    "high52" : 75.19,
    "low52" : 56.3
  },
  "DIS" : 
  {
    "ticker" : "DIS",
    "name" : "Walt Disney Co",
    "price" : 93.83,
    "change" : 1.41,
    "high" : 93.83,
    "low" : 91.95,
    "high52" : 120.65,
    "low52" : 86.25
  },
  "WAC" : 
  {
    "ticker" : "WAC",
    "name" : "Walter Investment Management Corp",
    "price" : 3.41,
    "change" : 0,
    "high" : 3.46,
    "low" : 3.27,
    "high52" : 18,
    "low52" : 2.24
  },
  "WPG" : 
  {
    "ticker" : "WPG",
    "name" : "Washington Prime Group Inc",
    "price" : 12.76,
    "change" : -0.19,
    "high" : 12.91,
    "low" : 12.55,
    "high52" : 14.15,
    "low52" : 7.41
  },
  "WPG^H" : 
  {
    "ticker" : "WPG^H",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WPG^I" : 
  {
    "ticker" : "WPG^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WRE" : 
  {
    "ticker" : "WRE",
    "name" : "Washington Real Estate Investment Trust",
    "price" : 31.36,
    "change" : 0.35,
    "high" : 31.37,
    "low" : 30.81,
    "high52" : 34.61,
    "low52" : 23.86
  },
  "WCN" : 
  {
    "ticker" : "WCN",
    "name" : "Waste Connections Inc (USA)",
    "price" : 76.91,
    "change" : 0.15,
    "high" : 76.94,
    "low" : 75.79,
    "high52" : 79.71,
    "low52" : 43.22
  },
  "WM" : 
  {
    "ticker" : "WM",
    "name" : "Waste Management, Inc.",
    "price" : 63.4,
    "change" : 0.65,
    "high" : 63.41,
    "low" : 62.63,
    "high52" : 70.5,
    "low52" : 48.98
  },
  "WAT" : 
  {
    "ticker" : "WAT",
    "name" : "Waters Corporation",
    "price" : 153.44,
    "change" : 2.31,
    "high" : 153.44,
    "low" : 150.08,
    "high52" : 162.53,
    "low52" : 112
  },
  "WSO" : 
  {
    "ticker" : "WSO",
    "name" : "Watsco Inc",
    "price" : 143.33,
    "change" : 1.25,
    "high" : 143.33,
    "low" : 140.11,
    "high52" : 149.99,
    "low52" : 106.58
  },
  "WSO.B" : 
  {
    "ticker" : "WSO.B",
    "name" : "Watsco Inc",
    "price" : 142.2,
    "change" : 0,
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : 148.98,
    "low52" : 108.01
  },
  "WTS" : 
  {
    "ticker" : "WTS",
    "name" : "Watts Water Technologies Inc",
    "price" : 63.14,
    "change" : 0.24,
    "high" : 63.58,
    "low" : 62.7,
    "high52" : 66,
    "low52" : 44.51
  },
  "W" : 
  {
    "ticker" : "W",
    "name" : "Wayfair Inc",
    "price" : 38.55,
    "change" : 0.36,
    "high" : 38.69,
    "low" : 37.78,
    "high52" : 50,
    "low52" : 28.85
  },
  "WCIC" : 
  {
    "ticker" : "WCIC",
    "name" : "WCI Communities Inc",
    "price" : 18.93,
    "change" : -0.28,
    "high" : 19.25,
    "low" : 18.84,
    "high52" : 25.46,
    "low52" : 15.41
  },
  "WFT" : 
  {
    "ticker" : "WFT",
    "name" : "Weatherford International Plc",
    "price" : 6.26,
    "change" : 0.45,
    "high" : 6.35,
    "low" : 5.57,
    "high52" : 11.49,
    "low52" : 4.71
  },
  "WBS" : 
  {
    "ticker" : "WBS",
    "name" : "Webster Financial Corporation",
    "price" : 38.19,
    "change" : -0.03,
    "high" : 38.2,
    "low" : 37.55,
    "high52" : 40.72,
    "low52" : 30.09
  },
  "WBS^E" : 
  {
    "ticker" : "WBS^E",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WEC" : 
  {
    "ticker" : "WEC",
    "name" : "WEC Energy Group Inc",
    "price" : 60.2,
    "change" : 1.1,
    "high" : 60.25,
    "low" : 59.08,
    "high52" : 66.1,
    "low52" : 46.86
  },
  "WTW" : 
  {
    "ticker" : "WTW",
    "name" : "Weight Watchers International, Inc.",
    "price" : 10.39,
    "change" : 0.16,
    "high" : 10.46,
    "low" : 10.1,
    "high52" : 28.05,
    "low52" : 5.63
  },
  "WRI" : 
  {
    "ticker" : "WRI",
    "name" : "Weingarten Realty Investors",
    "price" : 39.91,
    "change" : 0.72,
    "high" : 39.93,
    "low" : 39.08,
    "high52" : 43.7,
    "low52" : 30.76
  },
  "WMK" : 
  {
    "ticker" : "WMK",
    "name" : "Weis Markets, Inc.",
    "price" : 52.31,
    "change" : 0.72,
    "high" : 52.52,
    "low" : 51.39,
    "high52" : 55.49,
    "low52" : 37.14
  },
  "WCG" : 
  {
    "ticker" : "WCG",
    "name" : "WellCare Health Plans, Inc.",
    "price" : 113.17,
    "change" : 0.55,
    "high" : 113.56,
    "low" : 112.23,
    "high52" : 117.51,
    "low52" : 69.16
  },
  "WFC" : 
  {
    "ticker" : "WFC",
    "name" : "Wells Fargo & Co",
    "price" : 48.38,
    "change" : -0.36,
    "high" : 48.53,
    "low" : 47.98,
    "high52" : 56.34,
    "low52" : 44.5
  },
  "WFC.WS" : 
  {
    "ticker" : "WFC.WS",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^J" : 
  {
    "ticker" : "WFC^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^L" : 
  {
    "ticker" : "WFC^L",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^N" : 
  {
    "ticker" : "WFC^N",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^O" : 
  {
    "ticker" : "WFC^O",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^P" : 
  {
    "ticker" : "WFC^P",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^Q" : 
  {
    "ticker" : "WFC^Q",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^R" : 
  {
    "ticker" : "WFC^R",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^T" : 
  {
    "ticker" : "WFC^T",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^V" : 
  {
    "ticker" : "WFC^V",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^W" : 
  {
    "ticker" : "WFC^W",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFC^X" : 
  {
    "ticker" : "WFC^X",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WFE^A" : 
  {
    "ticker" : "WFE^A",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "EOD" : 
  {
    "ticker" : "EOD",
    "name" : "Wells Fargo Global Dividend Oppty Fund",
    "price" : 5.84,
    "change" : 0.02,
    "high" : 5.85,
    "low" : 5.78,
    "high52" : 6.52,
    "low52" : 5.02
  },
  "HCN" : 
  {
    "ticker" : "HCN",
    "name" : "Welltower Inc",
    "price" : 75.03,
    "change" : 1.28,
    "high" : 75.08,
    "low" : 73.38,
    "high52" : 80.19,
    "low52" : 52.8
  },
  "HCN^I" : 
  {
    "ticker" : "HCN^I",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "HCN^J" : 
  {
    "ticker" : "HCN^J",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WAIR" : 
  {
    "ticker" : "WAIR",
    "name" : "Wesco Aircraft Holdings Inc",
    "price" : 14.4,
    "change" : 0.12,
    "high" : 14.45,
    "low" : 14.1,
    "high52" : 15.07,
    "low52" : 9.91
  },
  "WCC" : 
  {
    "ticker" : "WCC",
    "name" : "WESCO International, Inc.",
    "price" : 58.7,
    "change" : 0.87,
    "high" : 58.73,
    "low" : 56.77,
    "high52" : 63.9,
    "low52" : 34
  },
  "WST" : 
  {
    "ticker" : "WST",
    "name" : "West Pharmaceutical Services Inc.",
    "price" : 81.97,
    "change" : 1.78,
    "high" : 82.24,
    "low" : 80.33,
    "high52" : 84.33,
    "low52" : 52.79
  },
  "WR" : 
  {
    "ticker" : "WR",
    "name" : "Westar Energy Inc",
    "price" : 55.3,
    "change" : 0.48,
    "high" : 55.38,
    "low" : 54.57,
    "high52" : 57.24,
    "low52" : 35.36
  },
  "WAL" : 
  {
    "ticker" : "WAL",
    "name" : "Western Alliance Bancorporation",
    "price" : 36.7,
    "change" : -0.01,
    "high" : 36.75,
    "low" : 36.27,
    "high52" : 39.11,
    "low52" : 26.6
  },
  "WALA" : 
  {
    "ticker" : "WALA",
    "name" : "#N/A",
    "price" : "#N/A",
    "change" : "#N/A",
    "high" : "#N/A",
    "low" : "#N/A",
    "high52" : "#N/A",
    "low52" : "#N/A"
  },
  "WEA" : 
  {
    "ticker" : "WEA",
    "name" : "Western Asset Premier Bond Fund",
    "price" : 13.59,
    "change" : -0.22,
    "high" : 13.83,
    "low" : 13.32,
    "high52" : 14.26,
    "low52" : 11.29
  },
  "TLI" : 
  {
    "ticker" : "TLI",
    "name" : "Western Asset Corporate Loan Fund Inc",
    "price" : 10.65,
    "change" : 0.08,
    "high" : 10.74,
    "low" : 10.59,
    "high52" : 10.76,
    "low52" : 8.83
  },
  "ESD" : 
  {
    "ticker" : "ESD",
    "name" : "Western Asset Emerging Mrkts Dbt Fnd Inc",
    "price" : 16.45,
    "change" : 0,
    "high" : 16.48,
    "low" : 16.34,
    "high52" : 16.75,
    "low52" : 12.26
  },
  "EMD" : 
  {
    "ticker" : "EMD",
    "name" : "Wstrn Asst Emrgng Mrkts Incm Fnd Inc.",
    "price" : 11.78,
    "change" : -0.03,
    "high" : 11.86,
    "low" : 11.75,
    "high52" : 12.01,
    "low52" : 8.73
  },
  "GDO" : 
  {
    "ticker" : "GDO",
    "name" : "Western Asset Global Corp Defind Opp Fnd",
    "price" : 17.75,
    "change" : -0.03,
    "high" : 17.83,
    "low" : 17.75,
    "high52" : 17.97,
    "low52" : 15.05
  },
  "EHI" : 
  {
    "ticker" : "EHI",
    "name" : "Western Asset Global High Income Fnd Inc",
    "price" : 10.16,
    "change" : -0.03,
    "high" : 10.18,
    "low" : 10.12,
    "high52" : 10.43,
    "low52" : 7.62
  },
  "HIX" : 
  {
    "ticker" : "HIX",
    "name" : "Western Asset High Income Fund II Inc.",
    "price" : 7.14,
    "change" : 0,
    "high" : 7.16,
    "low" : 7.09,
    "high52" : 7.28,
    "low52" : 5.65
  },
  "HIO" : 
  {
    "ticker" : "HIO",
    "name" : "Western Asst High Incm Opprtnty Fnd Inc.",
    "price" : 5.02,
    "change" : -0.02,
    "high" : 5.04,
    "low" : 4.92,
    "high52" : 5.14,
    "low52" : 4.14
  },
  "HYI" : 
  {
    "ticker" : "HYI",
    "name" : "Western Asset High Yield Defined Opportunity Fund Inc.",
    "price" : 15.13,
    "change" : -0.04,
    "high" : 15.15,
    "low" : 15.07,
    "high52" : 15.46,
    "low52" : 12.54
  },
  "IGI" : 
  {
    "ticker" : "IGI",
    "name" : "Western Asset Invest. Grade Defined Opp",
    "price" : 22.6,
    "change" : 0.24,
    "high" : 22.6,
    "low" : 22.41,
    "high52" : 23.39,
    "low52" : 19.09
  },
  "MMU" : 
  {
    "ticker" : "MMU",
    "name" : "Western Asset Managed Municipals Fnd Inc",
    "price" : 15.17,
    "change" : 0.04,
    "high" : 15.2,
    "low" : 15.05,
    "high52" : 15.6,
    "low52" : 13.69
  },
  "WMC" : 
  {
    "ticker" : "WMC",
    "name" : "Western Asset Mortgage Capital Corp",
    "price" : 10.58,
    "change" : 0.15,
    "high" : 10.61,
    "low" : 10.23,
    "high52" : 13.5,
    "low52" : 8.04
  },
  "DMO" : 
  {
    "ticker" : "DMO",
    "name" : "Western Asset Mrtg Defined Oppn Fund Inc",
    "price" : 24.09,
    "change" : -0.34,
    "high" : 24.4,
    "low" : 24,
    "high52" : 25.22,
    "low52" : 22
  },
  "MTT" : 
  {
    "ticker" : "MTT",
    "name" : "Western Asset Municipal D Opp Trust Inc.",
    "price" : 24.35,
    "change" : 0.03,
    "high" : 24.68,
    "low" : 24.25,
    "high52" : 25.96,
    "low52" : 22.68
  },
  "MHF" : 
  {
    "ticker" : "MHF",
    "name" : "Western Asset Municipal Hgh Incm Fnd Inc",
    "price" : 7.84,
    "change" : -0.05,
    "high" : 7.93,
    "low" : 7.81,
    "high52" : 8.47,
    "low52" : 7
  },
  "MNP" : 
  {
    "ticker" : "MNP",
    "name" : "Western Asset Municipal Partners Fnd Inc",
    "price" : 16.97,
    "change" : -0.09,
    "high" : 17.01,
    "low" : 16.93,
    "high52" : 19.25,
    "low52" : 14.64
  },
  "GFY" : 
  {
    "ticker" : "GFY",
    "name" : "Western Asset Vrble Rate Strtgc Fnd Inc.",
    "price" : 15.95,
    "change" : 0.02,
    "high" : 15.95,
    "low" : 15.92,
    "high52" : 16.65,
    "low52" : 14.59
  },
  "SBW" : 
  {
    "ticker" : "SBW",
    "name" : "Western Asset Worldwide Income Fund Inc.",
    "price" : 11.7,
    "change" : -0.03,
    "high" : 11.78,
    "low" : 11.69,
    "high52" : 11.95,
    "low52" : 8.86
  },
  "WIW" : 
  {
    "ticker" : "WIW",
    "name" : "Wstrn Ast Clymr Infltn Lkd Opts & Inc Fd",
    "price" : 11.27,
    "change" : 0.03,
    "high" : 11.3,
    "low" : 11.15,
    "high52" : 11.4,
    "low52" : 9.99
  },
  "WIA" : 
  {
    "ticker" : "WIA",
    "name" : "Western Ast Clymr Infl Lkd Sc & Incm Fd",
    "price" : 11.55,
    "change" : -0.02,
    "high" : 11.6,
    "low" : 11.52,
    "high52" : 11.75,
    "low52" : 10.31
  },
  "WGP" : 
  {
    "ticker" : "WGP",
    "name" : "Western Gas Equity Partners LP",
    "price" : 36.92,
    "change" : -0.08,
    "high" : 37.12,
    "low" : 35.95,
    "high52" : 51.09,
    "low52" : 19.21
  },
  "WES" : 
  {
    "ticker" : "WES",
    "name" : "Western Gas Partners, LP",
    "price" : 49.78,
    "change" : 1.12,
    "high" : 49.83,
    "low" : 47.73,
    "high52" : 54.35,
    "low52" : 25.4
  },
  "WNRL" : 
  {
    "ticker" : "WNRL",
    "name" : "Western Refining Logistics LP",
    "price" : 22.5,
    "change" : 0.2,
    "high" : 22.8,
    "low" : 22.33,
    "high52" : 26.94,
    "low52" : 17.35
  },
  "WNR" : 
  {
    "ticker" : "WNR",
    "name" : "Western Refining, Inc.",
    "price" : 27.4,
    "change" : 1,
    "high" : 27.45,
    "low" : 25.85,
    "high52" : 47.55,
    "low52" : 18.14
  },
  "WU" : 
  {
    "ticker" : "WU",
    "name" : "The Western Union Company",
    "price" : 20.96,
    "change" : 0.21,
    "high" : 20.96,
    "low" : 20.5,
    "high52" : 21.8,
    "low52" : 16.02
  },
  "WAB" : 
  {
    "ticker" : "WAB",
    "name" : "Westinghouse Air Brake Technologies Corp",
    "price" : 76.65,
    "change" : 0.39,
    "high" : 76.65,
    "low" : 75.13,
    "high52" : 98.76,
    "low52" : 60.28
  },
  "WLK" : 
  {
    "ticker" : "WLK",
    "name" : "Westlake Chemical Corporation",
    "price" : 50.7,
    "change" : 0.17,
    "high" : 50.76,
    "low" : 49.36,
    "high52" : 63.56,
    "low52" : 39.48
  },
  "WLKP" : 
  {
    "ticker" : "WLKP",
    "name" : "Westlake Chemical Partners LP",
    "price" : 23.5,
    "change" : -0.07,
    "high" : 23.8,
    "low" : 23.37,
    "high52" : 24,
    "low52" : 15.35
  },
  "WMLP" : 
  {
    "ticker" : "WMLP",
    "name" : "Westmoreland Resource Partners LP",
    "price" : 5.56,
    "change" : 0.03,
    "high" : 5.69,
    "low" : 5.5,
    "high52" : 7.75,
    "low52" : 2.38
  },
  "WBK" : 
  {
    "ticker" : "WBK",
    "name" : "Westpac Banking Corp (ADR)",
    "price" : 22.25,
    "change" : 0.21,
    "high" : 22.25,
    "low" : 21.82,
    "high52" : 25.32,
    "low52" : 19.83
  },
  "WRK" : 
  {
    "ticker" : "WRK",
    "name" : "WestRock Co",
    "price" : 47.43,
    "change" : 0.94,
    "high" : 47.47,
    "low" : 45.74,
    "high52" : 56.6,
    "low52" : 26.71
  },
  "WHG" : 
  {
    "ticker" : "WHG",
    "name" : "Westwood Holdings Group, Inc.",
    "price" : 50.86,
    "change" : 0.03,
    "high" : 50.88,
    "low" : 50.1,
    "high52" : 61.37,
    "low52" : 41.4
  },
  "WEX" : 
  {
    "ticker" : "WEX",
    "name" : "WEX Inc",
    "price" : 104.22,
    "change" : 2.42,
    "high" : 104.22,
    "low" : 100.41,
    "high52" : 105.84,
    "low52" : 54.42
  },
  "WY" : 
  {
    "ticker" : "WY",
    "name" : "Weyerhaeuser Co",
    "price" : 31,
    "change" : 0.69,
    "high" : 31,
    "low" : 30.05,
    "high52" : 33.17,
    "low52" : 22.06
  },
  "WGL" : 
  {
    "ticker" : "WGL",
    "name" : "WGL Holdings Inc",
    "price" : 61.89,
    "change" : 0.23,
    "high" : 62.19,
    "low" : 61.34,
    "high52" : 74.1,
    "low52" : 52.14
  },
  "WHR" : 
  {
    "ticker" : "WHR",
    "name" : "Whirlpool Corporation",
    "price" : 169.78,
    "change" : 3.04,
    "high" : 170.07,
    "low" : 164.67,
    "high52" : 194.1,
    "low52" : 123.6
  },
  "WTM" : 
  {
    "ticker" : "WTM",
    "name" : "White Mountains Insurance Group Ltd",
    "price" : 814.97,
    "change" : -7.23,
    "high" : 824.69,
    "low" : 809.93,
    "high52" : 852.58,
    "low52" : 689.3
  },
  "WSR" : 
  {
    "ticker" : "WSR",
    "name" : "Whitestone REIT",
    "price" : 13.99,
    "change" : -0.01,
    "high" : 14.04,
    "low" : 13.58,
    "high52" : 16.3,
    "low52" : 9.44
  },
  "WWAV" : 
  {
    "ticker" : "WWAV",
    "name" : "WhiteWave Foods Co",
    "price" : 55.47,
    "change" : 0.06,
    "high" : 55.52,
    "low" : 55.4,
    "high52" : 56.82,
    "low52" : 31.4
  },
  "WLL" : 
  {
    "ticker" : "WLL",
    "name" : "Whiting Petroleum Corp",
    "price" : 7.69,
    "change" : 0.07,
    "high" : 7.75,
    "low" : 7.39,
    "high52" : 22.8,
    "low52" : 3.35
  },
  "WG" : 
  {
    "ticker" : "WG",
    "name" : "Willbros Group Inc",
    "price" : 1.97,
    "change" : 0.05,
    "high" : 1.99,
    "low" : 1.86,
    "high52" : 3.43,
    "low52" : 1.11
  },
  "WMB" : 
  {
    "ticker" : "WMB",
    "name" : "Williams Companies Inc",
    "price" : 30.63,
    "change" : 0.59,
    "high" : 30.64,
    "low" : 29.52,
    "high52" : 47.05,
    "low52" : 10.22
  },
  "WPZ" : 
  {
    "ticker" : "WPZ",
    "name" : "Williams Partners LP",
    "price" : 37.98,
    "change" : -0.07,
    "high" : 38.15,
    "low" : 37.11,
    "high52" : 41.57,
    "low52" : 12.69
  },
  "WSM" : 
  {
    "ticker" : "WSM",
    "name" : "Williams-Sonoma, Inc.",
    "price" : 50.14,
    "change" : 1.19,
    "high" : 50.14,
    "low" : 48.52,
    "high52" : 79.55,
    "low52" : 47.33
  },
  "WGO" : 
  {
    "ticker" : "WGO",
    "name" : "Winnebago Industries, Inc.",
    "price" : 22.81,
    "change" : 0.18,
    "high" : 22.83,
    "low" : 22.25,
    "high52" : 24.44,
    "low52" : 15.41
  },
  "WIT" : 
  {
    "ticker" : "WIT",
    "name" : "Wipro Limited (ADR)",
    "price" : 9.93,
    "change" : 0.11,
    "high" : 9.95,
    "low" : 9.84,
    "high52" : 13.08,
    "low52" : 9.81
  },
  "WNS" : 
  {
    "ticker" : "WNS",
    "name" : "WNS (Holdings) Limited (ADR)",
    "price" : 30.6,
    "change" : 0.28,
    "high" : 30.69,
    "low" : 29.87,
    "high52" : 34.37,
    "low52" : 25.01
  },
  "WWW" : 
  {
    "ticker" : "WWW",
    "name" : "Wolverine World Wide, Inc.",
    "price" : 22.79,
    "change" : 0.25,
    "high" : 22.8,
    "low" : 22.12,
    "high52" : 27.24,
    "low52" : 14.74
  },
  "WF" : 
  {
    "ticker" : "WF",
    "name" : "Woori Bank American Depositary Shares (Each representing 3 shares of Common Stock)",
    "price" : 31,
    "change" : 1.01,
    "high" : 31.01,
    "low" : 30.83,
    "high52" : 31.25,
    "low52" : 19.99
  },
  "WDAY" : 
  {
    "ticker" : "WDAY",
    "name" : "Workday Inc",
    "price" : 87.8,
    "change" : 0.58,
    "high" : 87.86,
    "low" : 86.03,
    "high52" : 90.73,
    "low52" : 47.32
  },
  "WK" : 
  {
    "ticker" : "WK",
    "name" : "Workiva Inc",
    "price" : 18.31,
    "change" : 0.36,
    "high" : 18.52,
    "low" : 17.87,
    "high52" : 19.04,
    "low52" : 10.91
  },
  "INT" : 
  {
    "ticker" : "INT",
    "name" : "World Fuel Services Corp",
    "price" : 45.49,
    "change" : 0.28,
    "high" : 45.54,
    "low" : 44.45,
    "high52" : 51.01,
    "low52" : 34.3
  },
  "WPT" : 
  {
    "ticker" : "WPT",
    "name" : "World Point Terminals LP",
    "price" : 15,
    "change" : -0.47,
    "high" : 15.67,
    "low" : 15,
    "high52" : 16.49,
    "low52" : 11.79
  },
  "WWE" : 
  {
    "ticker" : "WWE",
    "name" : "World Wrestling Entertainment, Inc.",
    "price" : 20.18,
    "change" : 0.05,
    "high" : 20.18,
    "low" : 19.84,
    "high52" : 21.55,
    "low52" : 14.2
  },
  "WOR" : 
  {
    "ticker" : "WOR",
    "name" : "Worthington Industries, Inc.",
    "price" : 41.82,
    "change" : 0.5,
    "high" : 41.93,
    "low" : 40.16,
    "high52" : 45.68,
    "low52" : 21.1
  },
  "WPX" : 
  {
    "ticker" : "WPX",
    "name" : "WPX Energy Inc",
    "price" : 12.95,
    "change" : 0.16,
    "high" : 13.02,
    "low" : 12.46,
    "high52" : 13.92,
    "low52" : 2.53
  },
  "WPXP" : 
  {
    "ticker" : "WPXP",
    "name" : "WPX Energy Inc",
    "price" : 61.49,
    "change" : 0.39,
    "high" : 61.9,
    "low" : 59.59,
    "high52" : 64.93,
    "low52" : 16.51
  },
  "WYN" : 
  {
    "ticker" : "WYN",
    "name" : "Wyndham Worldwide Corporation",
    "price" : 67.76,
    "change" : 0.88,
    "high" : 67.92,
    "low" : 66,
    "high52" : 82.99,
    "low52" : 60.59
  },
  "XTLY" : 
  {
    "ticker" : "XTLY",
    "name" : "Xactly Corp",
    "price" : 14.13,
    "change" : -0.13,
    "high" : 14.28,
    "low" : 13.77,
    "high52" : 14.9,
    "low52" : 4.68
  },
  "XEL" : 
  {
    "ticker" : "XEL",
    "name" : "Xcel Energy Inc",
    "price" : 41.47,
    "change" : 0.69,
    "high" : 41.49,
    "low" : 40.8,
    "high52" : 45.42,
    "low52" : 32.48
  },
  "XHR" : 
  {
    "ticker" : "XHR",
    "name" : "Xenia Hotels & Resorts Inc",
    "price" : 16.11,
    "change" : 0.04,
    "high" : 16.17,
    "low" : 15.9,
    "high52" : 19.74,
    "low52" : 12.1
  },
  "XRM" : 
  {
    "ticker" : "XRM",
    "name" : "Xerium Technologies, Inc.",
    "price" : 8.2,
    "change" : 0.04,
    "high" : 8.23,
    "low" : 8.07,
    "high52" : 14.82,
    "low52" : 4.15
  },
  "XRX" : 
  {
    "ticker" : "XRX",
    "name" : "Xerox Corp",
    "price" : 9.79,
    "change" : 0.2,
    "high" : 9.79,
    "low" : 9.45,
    "high52" : 11.39,
    "low52" : 8.48
  },
  "XIN" : 
  {
    "ticker" : "XIN",
    "name" : "Xinyuan Real Estate Co., Ltd. (ADR)",
    "price" : 6.57,
    "change" : -0.02,
    "high" : 6.64,
    "low" : 6.35,
    "high52" : 7.06,
    "low52" : 2.67
  },
  "XL" : 
  {
    "ticker" : "XL",
    "name" : "XL Group Ltd.",
    "price" : 34.23,
    "change" : -0.06,
    "high" : 34.23,
    "low" : 33.65,
    "high52" : 40.48,
    "low52" : 30.33
  },
  "XOXO" : 
  {
    "ticker" : "XOXO",
    "name" : "XO Group Inc",
    "price" : 18.55,
    "change" : 0.08,
    "high" : 18.59,
    "low" : 18.16,
    "high52" : 19.49,
    "low52" : 13.64
  },
  "XPO" : 
  {
    "ticker" : "XPO",
    "name" : "XPO Logistics Inc",
    "price" : 34.07,
    "change" : 1.12,
    "high" : 34.31,
    "low" : 32.41,
    "high52" : 37.94,
    "low52" : 18.04
  },
  "XYL" : 
  {
    "ticker" : "XYL",
    "name" : "Xylem Inc",
    "price" : 49.67,
    "change" : 1.02,
    "high" : 49.68,
    "low" : 48,
    "high52" : 51.79,
    "low52" : 31.27
  },
  "YDKN" : 
  {
    "ticker" : "YDKN",
    "name" : "Yadkin Financial Corp",
    "price" : 26.17,
    "change" : -0.15,
    "high" : 26.28,
    "low" : 25.93,
    "high52" : 28.23,
    "low52" : 20.42
  },
  "AUY" : 
  {
    "ticker" : "AUY",
    "name" : "Yamana Gold Inc. (USA)",
    "price" : 4.68,
    "change" : 0.28,
    "high" : 4.69,
    "low" : 4.26,
    "high52" : 5.99,
    "low52" : 1.38
  },
  "YZC" : 
  {
    "ticker" : "YZC",
    "name" : "Yanzhou Coal Mining Co Ltd (ADR)",
    "price" : 6.11,
    "change" : -0.04,
    "high" : 6.13,
    "low" : 6.04,
    "high52" : 7.02,
    "low52" : 3.66
  },
  "YELP" : 
  {
    "ticker" : "YELP",
    "name" : "Yelp Inc",
    "price" : 37.87,
    "change" : 0.48,
    "high" : 37.97,
    "low" : 36.04,
    "high52" : 39.96,
    "low52" : 14.53
  },
  "YGE" : 
  {
    "ticker" : "YGE",
    "name" : "Yingli Green Energy Holding Co Ltd (ADR)",
    "price" : 3.76,
    "change" : -0.08,
    "high" : 3.84,
    "low" : 3.74,
    "high52" : 9.49,
    "low52" : 2.86
  },
  "YRD" : 
  {
    "ticker" : "YRD",
    "name" : "Yirendai Ltd - ADR",
    "price" : 21.86,
    "change" : 1.35,
    "high" : 21.86,
    "low" : 18.8,
    "high52" : 42.34,
    "low52" : 3.35
  },
  "YPF" : 
  {
    "ticker" : "YPF",
    "name" : "YPF SA (ADR)",
    "price" : 17.27,
    "change" : 0,
    "high" : 17.44,
    "low" : 16.86,
    "high52" : 22.49,
    "low52" : 12.67
  },
  "YUM" : 
  {
    "ticker" : "YUM",
    "name" : "Yum! Brands, Inc.",
    "price" : 88.6,
    "change" : 1.63,
    "high" : 88.7,
    "low" : 86.68,
    "high52" : 91.99,
    "low52" : 64.58
  },
  "YUME" : 
  {
    "ticker" : "YUME",
    "name" : "YuMe Inc",
    "price" : 3.75,
    "change" : 0.2,
    "high" : 3.75,
    "low" : 3.55,
    "high52" : 4.18,
    "low52" : 2.35
  },
  "ZFC" : 
  {
    "ticker" : "ZFC",
    "name" : "ZAIS Financial Corp",
    "price" : 14.07,
    "change" : 0.27,
    "high" : 14.09,
    "low" : 13.71,
    "high52" : 16,
    "low52" : 12.63
  },
  "ZAYO" : 
  {
    "ticker" : "ZAYO",
    "name" : "Zayo Group Holdings Inc",
    "price" : 29.23,
    "change" : 0.3,
    "high" : 29.23,
    "low" : 28.44,
    "high52" : 30.25,
    "low52" : 19.59
  },
  "ZEN" : 
  {
    "ticker" : "ZEN",
    "name" : "Zendesk Inc",
    "price" : 30.16,
    "change" : 0.18,
    "high" : 30.23,
    "low" : 29.53,
    "high52" : 31.88,
    "low52" : 14.39
  },
  "ZPIN" : 
  {
    "ticker" : "ZPIN",
    "name" : "Zhaopin Ltd (ADR)",
    "price" : 14.96,
    "change" : -0.35,
    "high" : 15.4,
    "low" : 14.92,
    "high52" : 16.9,
    "low52" : 12.17
  },
  "ZBH" : 
  {
    "ticker" : "ZBH",
    "name" : "Zimmer Biomet Holdings Inc",
    "price" : 126.81,
    "change" : 1.52,
    "high" : 126.85,
    "low" : 124.06,
    "high52" : 133.19,
    "low52" : 88.27
  },
  "ZBK" : 
  {
    "ticker" : "ZBK",
    "name" : "BMO EQUAL WEIGHT US BANK IDX ETF",
    "price" : 18.13,
    "change" : 0.09,
    "high" : 18.16,
    "low" : 17.88,
    "high52" : 20.63,
    "low52" : 15.06
  },
  "ZOES" : 
  {
    "ticker" : "ZOES",
    "name" : "Zoe's Kitchen Inc",
    "price" : 25.49,
    "change" : -0.06,
    "high" : 25.7,
    "low" : 25.18,
    "high52" : 41.76,
    "low52" : 23.17
  },
  "ZTS" : 
  {
    "ticker" : "ZTS",
    "name" : "Zoetis Inc",
    "price" : 51.33,
    "change" : 0.94,
    "high" : 51.33,
    "low" : 50.07,
    "high52" : 52.64,
    "low52" : 38.26
  },
  "ZF" : 
  {
    "ticker" : "ZF",
    "name" : "The Zweig Fund, Inc.",
    "price" : 12.7,
    "change" : 0.1,
    "high" : 12.7,
    "low" : 12.59,
    "high52" : 13.78,
    "low52" : 11
  },
  "ZTR" : 
  {
    "ticker" : "ZTR",
    "name" : "The Zweig Total Return Fund, Inc.",
    "price" : 12.09,
    "change" : -0.06,
    "high" : 12.12,
    "low" : 12.08,
    "high52" : 12.49,
    "low52" : 10.61
  }
}