From b146bf84e37d838378b33193dc83e5e30701ded6 Mon Sep 17 00:00:00 2001 From: klein Date: Sun, 15 Dec 2024 21:45:07 -0500 Subject: [PATCH] ran Adv on server + it worked --- ...act_option_stock_info_20241215_204549.json | 1168 + .../data/processed_data_20241215_204549.json | 1212 + .../data/raw_stock_info_20241215_204549.json | 42836 ++++++++++++++++ .../data/ticker_ids_with_match.csv | 1 + 4 files changed, 45217 insertions(+) create mode 100644 src/MidasV1/tests/AdvHistoricalModule2Test/data/contract_option_stock_info_20241215_204549.json create mode 100644 src/MidasV1/tests/AdvHistoricalModule2Test/data/processed_data_20241215_204549.json create mode 100644 src/MidasV1/tests/AdvHistoricalModule2Test/data/raw_stock_info_20241215_204549.json create mode 100644 src/MidasV1/tests/AdvHistoricalModule2Test/data/ticker_ids_with_match.csv diff --git a/src/MidasV1/tests/AdvHistoricalModule2Test/data/contract_option_stock_info_20241215_204549.json b/src/MidasV1/tests/AdvHistoricalModule2Test/data/contract_option_stock_info_20241215_204549.json new file mode 100644 index 0000000..d4d46f2 --- /dev/null +++ b/src/MidasV1/tests/AdvHistoricalModule2Test/data/contract_option_stock_info_20241215_204549.json @@ -0,0 +1,1168 @@ +[ + { + "symbol": "AAOI", + "date": "20241211", + "open": 34.0, + "high": 34.735, + "low": 31.44, + "close": 33.675, + "volume": 2888157, + "net_change": 0.5849999999999937, + "percent_change": 1.7679057116953574 + }, + { + "symbol": "ABNB", + "date": "20241211", + "open": 139.18, + "high": 140.17, + "low": 137.21, + "close": 138.84, + "volume": 2287661, + "net_change": 0.539999999999992, + "percent_change": 0.3904555314533565 + }, + { + "symbol": "ACWI", + "date": "20241211", + "open": 122.71, + "high": 123.13, + "low": 122.63, + "close": 122.97, + "volume": 2328021, + "net_change": 0.8700000000000045, + "percent_change": 0.7125307125307163 + }, + { + "symbol": "ADBE", + "date": "20241211", + "open": 547.05, + "high": 552.3, + "low": 541.74, + "close": 549.93, + "volume": 1896250, + "net_change": 2.8799999999999955, + "percent_change": 0.5264601041952282 + }, + { + "symbol": "ADI", + "date": "20241211", + "open": 216.06, + "high": 219.04, + "low": 215.55, + "close": 217.12, + "volume": 1047711, + "net_change": 1.509999999999991, + "percent_change": 0.7003385742776267 + }, + { + "symbol": "ADM", + "date": "20241211", + "open": 52.03, + "high": 52.97, + "low": 51.92, + "close": 52.92, + "volume": 1616894, + "net_change": 0.8400000000000034, + "percent_change": 1.6129032258064582 + }, + { + "symbol": "AEM", + "date": "20241211", + "open": 84.87, + "high": 87.39, + "low": 84.34, + "close": 87.35, + "volume": 1199575, + "net_change": 3.039999999999992, + "percent_change": 3.6057407187759365 + }, + { + "symbol": "AFRM", + "date": "20241211", + "open": 67.38, + "high": 70.86, + "low": 67.27, + "close": 69.93, + "volume": 3814458, + "net_change": 3.6100000000000136, + "percent_change": 5.443305186972277 + }, + { + "symbol": "AGI", + "date": "20241211", + "open": 19.65, + "high": 20.45, + "low": 19.59, + "close": 20.38, + "volume": 1460731, + "net_change": 0.8599999999999994, + "percent_change": 4.40573770491803 + }, + { + "symbol": "AIG", + "date": "20241211", + "open": 73.37, + "high": 73.7, + "low": 72.54, + "close": 73.64, + "volume": 2830105, + "net_change": 0.6400000000000006, + "percent_change": 0.8767123287671241 + }, + { + "symbol": "ALAB", + "date": "20241211", + "open": 121.21, + "high": 127.25, + "low": 120.78, + "close": 122.62, + "volume": 2462064, + "net_change": 4.450000000000003, + "percent_change": 3.765761191503768 + }, + { + "symbol": "ALK", + "date": "20241211", + "open": 62.0, + "high": 65.28, + "low": 61.86, + "close": 64.09, + "volume": 3513356, + "net_change": 2.8000000000000043, + "percent_change": 4.568445097079465 + }, + { + "symbol": "ALLT", + "date": "20241211", + "open": 4.77, + "high": 5.5, + "low": 4.7376, + "close": 5.28, + "volume": 1388302, + "net_change": 0.5300000000000002, + "percent_change": 11.157894736842112 + }, + { + "symbol": "AMAT", + "date": "20241211", + "open": 170.05, + "high": 173.2, + "low": 169.48, + "close": 171.13, + "volume": 3251384, + "net_change": 2.960000000000008, + "percent_change": 1.7601236843670143 + }, + { + "symbol": "AMD", + "date": "20241211", + "open": 128.52, + "high": 131.21, + "low": 126.22, + "close": 130.15, + "volume": 29404715, + "net_change": 2.410000000000011, + "percent_change": 1.886644747142642 + }, + { + "symbol": "AMSC", + "date": "20241211", + "open": 27.55, + "high": 29.35, + "low": 26.8, + "close": 28.81, + "volume": 1163856, + "net_change": 1.7699999999999996, + "percent_change": 6.545857988165679 + }, + { + "symbol": "AMZN", + "date": "20241211", + "open": 226.41, + "high": 231.2, + "low": 226.26, + "close": 230.26, + "volume": 19112618, + "net_change": 5.219999999999999, + "percent_change": 2.319587628865979 + }, + { + "symbol": "ANET", + "date": "20241211", + "open": 105.43, + "high": 108.2, + "low": 104.73, + "close": 107.23, + "volume": 2748733, + "net_change": 2.450000000000003, + "percent_change": 2.3382324871158646 + }, + { + "symbol": "APH", + "date": "20241211", + "open": 73.33, + "high": 73.78, + "low": 72.76, + "close": 73.53, + "volume": 1643177, + "net_change": 0.9200000000000017, + "percent_change": 1.267043107010056 + }, + { + "symbol": "APO", + "date": "20241211", + "open": 175.41, + "high": 179.48, + "low": 172.11, + "close": 178.61, + "volume": 4307223, + "net_change": 3.9000000000000057, + "percent_change": 2.232270619884383 + }, + { + "symbol": "APP", + "date": "20241211", + "open": 327.6, + "high": 339.17, + "low": 313.93, + "close": 338.21, + "volume": 4626411, + "net_change": 17.149999999999977, + "percent_change": 5.3416806827384224 + }, + { + "symbol": "AR", + "date": "20241211", + "open": 31.43, + "high": 32.95, + "low": 31.28, + "close": 32.9, + "volume": 2817737, + "net_change": 1.8499999999999979, + "percent_change": 5.9581320450885595 + }, + { + "symbol": "ARKB", + "date": "20241211", + "open": 98.55, + "high": 101.71, + "low": 98.34, + "close": 101.5, + "volume": 1371459, + "net_change": 5.1299999999999955, + "percent_change": 5.32323337138113 + }, + { + "symbol": "ARKK", + "date": "20241211", + "open": 61.57, + "high": 61.98, + "low": 60.84, + "close": 61.81, + "volume": 5235489, + "net_change": 1.2199999999999989, + "percent_change": 2.0135335864003943 + }, + { + "symbol": "ARMK", + "date": "20241211", + "open": 40.13, + "high": 40.84, + "low": 39.94, + "close": 40.76, + "volume": 1192063, + "net_change": 0.6199999999999974, + "percent_change": 1.5445939212755293 + }, + { + "symbol": "ASAN", + "date": "20241211", + "open": 23.55, + "high": 25.22, + "low": 23.18, + "close": 24.32, + "volume": 4930757, + "net_change": 0.8999999999999986, + "percent_change": 3.8428693424423503 + }, + { + "symbol": "ASO", + "date": "20241211", + "open": 52.48, + "high": 56.15, + "low": 52.02, + "close": 54.52, + "volume": 1664073, + "net_change": 1.9400000000000048, + "percent_change": 3.689615823507046 + }, + { + "symbol": "AU", + "date": "20241211", + "open": 26.22, + "high": 27.22, + "low": 26.19, + "close": 27.15, + "volume": 2162486, + "net_change": 1.389999999999997, + "percent_change": 5.3959627329192426 + }, + { + "symbol": "AVGO", + "date": "20241211", + "open": 179.99, + "high": 184.87, + "low": 176.42, + "close": 183.2, + "volume": 20046249, + "net_change": 11.389999999999986, + "percent_change": 6.629416215586978 + }, + { + "symbol": "BA", + "date": "20241211", + "open": 165.52, + "high": 169.3, + "low": 164.38, + "close": 165.96, + "volume": 9070683, + "net_change": 1.8600000000000136, + "percent_change": 1.1334552102376683 + }, + { + "symbol": "BBJP", + "date": "20241211", + "open": 58.62, + "high": 58.91, + "low": 58.54, + "close": 58.73, + "volume": 2416939, + "net_change": 0.8099999999999952, + "percent_change": 1.398480662983417 + }, + { + "symbol": "BITO", + "date": "20241211", + "open": 25.39, + "high": 26.2, + "low": 25.35, + "close": 26.09, + "volume": 8227356, + "net_change": 1.2800000000000011, + "percent_change": 5.1592099959693725 + }, + { + "symbol": "BITU", + "date": "20241211", + "open": 57.13, + "high": 60.56, + "low": 56.82, + "close": 60.08, + "volume": 2502275, + "net_change": 5.609999999999999, + "percent_change": 10.299247292087387 + }, + { + "symbol": "BITX", + "date": "20241211", + "open": 61.19, + "high": 64.87, + "low": 60.82, + "close": 64.35, + "volume": 11256981, + "net_change": 6.019999999999996, + "percent_change": 10.320589747985592 + }, + { + "symbol": "BJ", + "date": "20241211", + "open": 98.23, + "high": 100.74, + "low": 98.23, + "close": 99.75, + "volume": 1215801, + "net_change": 1.8199999999999932, + "percent_change": 1.8584703359542458 + }, + { + "symbol": "BKR", + "date": "20241211", + "open": 41.61, + "high": 42.81, + "low": 41.05, + "close": 42.46, + "volume": 3752658, + "net_change": 1.25, + "percent_change": 3.0332443581654935 + }, + { + "symbol": "BN", + "date": "20241211", + "open": 59.75, + "high": 60.53, + "low": 59.42, + "close": 60.05, + "volume": 1019972, + "net_change": 0.8999999999999986, + "percent_change": 1.5215553677092115 + }, + { + "symbol": "BTDR", + "date": "20241211", + "open": 20.0, + "high": 22.3, + "low": 18.42, + "close": 19.93, + "volume": 9506119, + "net_change": 1.0300000000000011, + "percent_change": 5.4497354497354555 + }, + { + "symbol": "BX", + "date": "20241211", + "open": 191.85, + "high": 194.0, + "low": 191.04, + "close": 192.41, + "volume": 2363500, + "net_change": 2.8400000000000034, + "percent_change": 1.498127340823972 + }, + { + "symbol": "BYRN", + "date": "20241211", + "open": 22.5, + "high": 25.49, + "low": 21.88, + "close": 24.17, + "volume": 1119993, + "net_change": 2.4300000000000033, + "percent_change": 11.1775528978841 + }, + { + "symbol": "CADL", + "date": "20241211", + "open": 12.548, + "high": 14.6, + "low": 6.13, + "close": 7.75, + "volume": 62450012, + "net_change": 3.1399999999999997, + "percent_change": 68.11279826464207 + }, + { + "symbol": "CARR", + "date": "20241211", + "open": 73.55, + "high": 73.94, + "low": 73.28, + "close": 73.7, + "volume": 1934788, + "net_change": 0.8900000000000006, + "percent_change": 1.222359565993683 + }, + { + "symbol": "CCJ", + "date": "20241211", + "open": 56.67, + "high": 57.9, + "low": 56.05, + "close": 57.81, + "volume": 2226043, + "net_change": 1.3900000000000006, + "percent_change": 2.4636653668911745 + }, + { + "symbol": "CCL", + "date": "20241211", + "open": 25.93, + "high": 26.62, + "low": 25.93, + "close": 26.61, + "volume": 10460000, + "net_change": 0.7800000000000011, + "percent_change": 3.019744483159122 + }, + { + "symbol": "CDNS", + "date": "20241211", + "open": 307.23, + "high": 311.1, + "low": 305.77, + "close": 308.78, + "volume": 1021814, + "net_change": 5.919999999999959, + "percent_change": 1.9546985405797923 + }, + { + "symbol": "CG", + "date": "20241211", + "open": 53.03, + "high": 54.92, + "low": 52.97, + "close": 54.81, + "volume": 1371477, + "net_change": 2.4200000000000017, + "percent_change": 4.619202137812563 + }, + { + "symbol": "CGGR", + "date": "20241211", + "open": 38.69, + "high": 39.05, + "low": 38.65, + "close": 39.0, + "volume": 1744842, + "net_change": 0.6700000000000017, + "percent_change": 1.7479780850508786 + }, + { + "symbol": "CHWY", + "date": "20241211", + "open": 31.81, + "high": 33.18, + "low": 31.41, + "close": 32.54, + "volume": 3837861, + "net_change": 1.1699999999999982, + "percent_change": 3.729678036340447 + }, + { + "symbol": "CIEN", + "date": "20241211", + "open": 70.7, + "high": 73.87, + "low": 70.6, + "close": 73.21, + "volume": 2305414, + "net_change": 2.3299999999999983, + "percent_change": 3.2872460496613973 + }, + { + "symbol": "CIVI", + "date": "20241211", + "open": 47.25, + "high": 48.73, + "low": 46.91, + "close": 48.54, + "volume": 1009379, + "net_change": 1.4699999999999989, + "percent_change": 3.1230082855321837 + }, + { + "symbol": "CMG", + "date": "20241211", + "open": 65.31, + "high": 65.79, + "low": 64.93, + "close": 65.57, + "volume": 4745491, + "net_change": 0.7399999999999949, + "percent_change": 1.1414468610211244 + }, + { + "symbol": "CNX", + "date": "20241211", + "open": 37.17, + "high": 38.51, + "low": 37.06, + "close": 38.43, + "volume": 1027377, + "net_change": 1.5399999999999991, + "percent_change": 4.1745730550284605 + }, + { + "symbol": "COF", + "date": "20241211", + "open": 184.75, + "high": 186.75, + "low": 182.87, + "close": 186.05, + "volume": 1399570, + "net_change": 2.1200000000000045, + "percent_change": 1.1526124068939294 + }, + { + "symbol": "COIN", + "date": "20241211", + "open": 311.85, + "high": 320.9, + "low": 308.82, + "close": 313.81, + "volume": 6234475, + "net_change": 11.389999999999986, + "percent_change": 3.766285298591358 + }, + { + "symbol": "CPRT", + "date": "20241211", + "open": 61.69, + "high": 62.78, + "low": 61.52, + "close": 62.61, + "volume": 1306132, + "net_change": 1.0899999999999963, + "percent_change": 1.771781534460332 + }, + { + "symbol": "CRDO", + "date": "20241211", + "open": 67.9, + "high": 70.36, + "low": 66.53, + "close": 69.46, + "volume": 2585733, + "net_change": 3.1999999999999886, + "percent_change": 4.829459704195576 + }, + { + "symbol": "CRK", + "date": "20241211", + "open": 15.42, + "high": 16.96, + "low": 15.32, + "close": 16.89, + "volume": 2844375, + "net_change": 1.67, + "percent_change": 10.972404730617608 + }, + { + "symbol": "CRM", + "date": "20241211", + "open": 353.49, + "high": 360.2, + "low": 351.88, + "close": 354.85, + "volume": 3651518, + "net_change": 6.03000000000003, + "percent_change": 1.7286852818072445 + }, + { + "symbol": "CRWD", + "date": "20241211", + "open": 348.52, + "high": 364.9, + "low": 348.19, + "close": 362.97, + "volume": 1606007, + "net_change": 16.190000000000055, + "percent_change": 4.668666013034216 + }, + { + "symbol": "CTLT", + "date": "20241211", + "open": 62.5, + "high": 63.25, + "low": 62.22, + "close": 63.24, + "volume": 5754197, + "net_change": 1.0, + "percent_change": 1.6066838046272494 + }, + { + "symbol": "CTRA", + "date": "20241211", + "open": 25.0, + "high": 25.42, + "low": 24.78, + "close": 25.35, + "volume": 3071770, + "net_change": 0.5400000000000027, + "percent_change": 2.1765417170495875 + }, + { + "symbol": "CVNA", + "date": "20241211", + "open": 239.0, + "high": 251.79, + "low": 237.7, + "close": 250.95, + "volume": 1601779, + "net_change": 14.429999999999978, + "percent_change": 6.100963977676297 + }, + { + "symbol": "CWAN", + "date": "20241211", + "open": 28.96, + "high": 29.73, + "low": 28.74, + "close": 29.6, + "volume": 1260370, + "net_change": 0.5800000000000018, + "percent_change": 1.9986216402481112 + }, + { + "symbol": "DAL", + "date": "20241211", + "open": 62.98, + "high": 63.98, + "low": 62.67, + "close": 63.48, + "volume": 3936254, + "net_change": 0.7099999999999937, + "percent_change": 1.1311135892942388 + }, + { + "symbol": "DBX", + "date": "20241211", + "open": 29.81, + "high": 30.2, + "low": 29.12, + "close": 30.04, + "volume": 2740275, + "net_change": 1.4899999999999984, + "percent_change": 5.218914185639224 + }, + { + "symbol": "DDOG", + "date": "20241211", + "open": 156.09, + "high": 159.54, + "low": 153.51, + "close": 156.48, + "volume": 3296849, + "net_change": 1.5699999999999932, + "percent_change": 1.0134917048608825 + }, + { + "symbol": "DELL", + "date": "20241211", + "open": 117.8, + "high": 119.18, + "low": 115.6, + "close": 118.69, + "volume": 5454359, + "net_change": 1.8999999999999915, + "percent_change": 1.6268516140080413 + }, + { + "symbol": "DHR", + "date": "20241211", + "open": 235.8, + "high": 237.72, + "low": 234.34, + "close": 235.4, + "volume": 1221648, + "net_change": 1.0600000000000023, + "percent_change": 0.45233421524281053 + }, + { + "symbol": "DJT", + "date": "20241211", + "open": 34.0, + "high": 36.29, + "low": 33.57, + "close": 36.23, + "volume": 9006329, + "net_change": 2.0700000000000003, + "percent_change": 6.059718969555036 + }, + { + "symbol": "DXCM", + "date": "20241211", + "open": 79.92, + "high": 81.12, + "low": 79.41, + "close": 80.47, + "volume": 1426371, + "net_change": 1.0600000000000023, + "percent_change": 1.3348444780254405 + }, + { + "symbol": "EFA", + "date": "20241211", + "open": 79.73, + "high": 79.87, + "low": 79.49, + "close": 79.81, + "volume": 7019932, + "net_change": 0.5, + "percent_change": 0.6304375236414071 + }, + { + "symbol": "EMR", + "date": "20241211", + "open": 130.56, + "high": 131.29, + "low": 129.89, + "close": 130.87, + "volume": 1160681, + "net_change": 1.7199999999999989, + "percent_change": 1.3317847464188919 + }, + { + "symbol": "EOG", + "date": "20241211", + "open": 126.65, + "high": 128.11, + "low": 126.09, + "close": 127.56, + "volume": 1905271, + "net_change": 0.9500000000000028, + "percent_change": 0.7503356764868516 + }, + { + "symbol": "EQH", + "date": "20241211", + "open": 46.79, + "high": 47.35, + "low": 46.23, + "close": 47.18, + "volume": 1545770, + "net_change": 0.8200000000000003, + "percent_change": 1.7687661777394312 + }, + { + "symbol": "EQT", + "date": "20241211", + "open": 43.55, + "high": 45.9, + "low": 43.39, + "close": 45.58, + "volume": 5446521, + "net_change": 2.530000000000001, + "percent_change": 5.876887340301978 + }, + { + "symbol": "ESGD", + "date": "20241211", + "open": 80.06, + "high": 80.2, + "low": 79.75, + "close": 80.04, + "volume": 1727055, + "net_change": 0.5400000000000063, + "percent_change": 0.6792452830188758 + }, + { + "symbol": "ESGU", + "date": "20241211", + "open": 133.52, + "high": 134.02, + "low": 133.34, + "close": 133.83, + "volume": 2623046, + "net_change": 1.0800000000000125, + "percent_change": 0.8135593220339077 + }, + { + "symbol": "ETHU", + "date": "20241211", + "open": 10.24, + "high": 10.84, + "low": 10.19, + "close": 10.79, + "volume": 14586136, + "net_change": 0.9699999999999989, + "percent_change": 9.877800407331963 + }, + { + "symbol": "ETN", + "date": "20241211", + "open": 364.41, + "high": 365.0, + "low": 353.33, + "close": 361.91, + "volume": 1324505, + "net_change": 3.420000000000016, + "percent_change": 0.9540015063181723 + }, + { + "symbol": "EVH", + "date": "20241211", + "open": 11.44, + "high": 12.01, + "low": 11.3, + "close": 11.95, + "volume": 2326278, + "net_change": 0.5199999999999996, + "percent_change": 4.549431321084861 + }, + { + "symbol": "EWJ", + "date": "20241211", + "open": 70.81, + "high": 71.22, + "low": 70.8, + "close": 71.07, + "volume": 4836870, + "net_change": 0.9899999999999949, + "percent_change": 1.412671232876705 + }, + { + "symbol": "EWT", + "date": "20241211", + "open": 54.34, + "high": 54.52, + "low": 54.19, + "close": 54.44, + "volume": 1395348, + "net_change": 0.509999999999998, + "percent_change": 0.9456703133691785 + }, + { + "symbol": "EWY", + "date": "20241211", + "open": 55.57, + "high": 55.59, + "low": 55.33, + "close": 55.5, + "volume": 4227071, + "net_change": 1.5700000000000003, + "percent_change": 2.9111811607639537 + }, + { + "symbol": "EWZ", + "date": "20241211", + "open": 26.0, + "high": 26.75, + "low": 25.68, + "close": 26.51, + "volume": 42278009, + "net_change": 0.7000000000000028, + "percent_change": 2.712127082526164 + }, + { + "symbol": "EXE", + "date": "20241211", + "open": 97.48, + "high": 100.25, + "low": 97.04, + "close": 99.6, + "volume": 2107055, + "net_change": 2.5799999999999983, + "percent_change": 2.659245516388372 + }, + { + "symbol": "FANG", + "date": "20241211", + "open": 164.36, + "high": 164.8, + "low": 162.54, + "close": 163.9, + "volume": 1230065, + "net_change": 0.75, + "percent_change": 0.4596996628869139 + }, + { + "symbol": "FBTC", + "date": "20241211", + "open": 86.26, + "high": 89.03, + "low": 86.08, + "close": 88.62, + "volume": 4043573, + "net_change": 4.340000000000003, + "percent_change": 5.149501661129572 + }, + { + "symbol": "FCEL", + "date": "20241211", + "open": 12.0, + "high": 13.45, + "low": 11.84, + "close": 12.56, + "volume": 1799541, + "net_change": 1.2100000000000009, + "percent_change": 10.66079295154186 + }, + { + "symbol": "FCG", + "date": "20241211", + "open": 24.71, + "high": 25.1, + "low": 24.57, + "close": 25.07, + "volume": 1200053, + "net_change": 0.5300000000000011, + "percent_change": 2.1597392013039984 + }, + { + "symbol": "FI", + "date": "20241211", + "open": 202.5, + "high": 205.04, + "low": 201.65, + "close": 203.96, + "volume": 1316944, + "net_change": 2.420000000000016, + "percent_change": 1.200754192716094 + }, + { + "symbol": "FIGS", + "date": "20241211", + "open": 5.76, + "high": 6.35, + "low": 5.71, + "close": 6.24, + "volume": 5854888, + "net_change": 1.1100000000000003, + "percent_change": 21.637426900584803 + }, + { + "symbol": "FOUR", + "date": "20241211", + "open": 99.35, + "high": 104.25, + "low": 98.19, + "close": 101.78, + "volume": 1643822, + "net_change": 3.260000000000005, + "percent_change": 3.3089727974015477 + }, + { + "symbol": "FRSH", + "date": "20241211", + "open": 16.43, + "high": 17.22, + "low": 16.41, + "close": 16.96, + "volume": 3207631, + "net_change": 0.5500000000000007, + "percent_change": 3.351614868982332 + }, + { + "symbol": "FTI", + "date": "20241211", + "open": 30.46, + "high": 31.16, + "low": 29.96, + "close": 30.93, + "volume": 2210581, + "net_change": 0.8000000000000007, + "percent_change": 2.655160969133756 + }, + { + "symbol": "FTNT", + "date": "20241211", + "open": 97.99, + "high": 98.68, + "low": 97.03, + "close": 98.04, + "volume": 1430886, + "net_change": 0.9100000000000108, + "percent_change": 0.9368887058581394 + }, + { + "symbol": "GDX", + "date": "20241211", + "open": 38.24, + "high": 39.17, + "low": 38.07, + "close": 39.09, + "volume": 16388987, + "net_change": 1.1100000000000065, + "percent_change": 2.922590837282798 + }, + { + "symbol": "GDXJ", + "date": "20241211", + "open": 49.8, + "high": 51.03, + "low": 49.44, + "close": 50.84, + "volume": 3252742, + "net_change": 1.5400000000000063, + "percent_change": 3.123732251521311 + }, + { + "symbol": "GEV", + "date": "20241211", + "open": 333.56, + "high": 350.58, + "low": 333.33, + "close": 343.8, + "volume": 3107553, + "net_change": 16.410000000000025, + "percent_change": 5.012370567213423 + }, + { + "symbol": "GLNG", + "date": "20241211", + "open": 43.08, + "high": 43.95, + "low": 41.82, + "close": 43.54, + "volume": 1076853, + "net_change": 0.8599999999999994, + "percent_change": 2.0149953139643846 + }, + { + "symbol": "GME", + "date": "20241211", + "open": 27.75, + "high": 30.16, + "low": 27.51, + "close": 28.97, + "volume": 16779487, + "net_change": 2.039999999999999, + "percent_change": 7.57519494987003 + }, + { + "symbol": "GOOG", + "date": "20241211", + "open": 186.7, + "high": 196.89, + "low": 186.26, + "close": 196.71, + "volume": 27760756, + "net_change": 10.180000000000007, + "percent_change": 5.4575671473757605 + }, + { + "symbol": "GOOGL", + "date": "20241211", + "open": 185.31, + "high": 195.61, + "low": 184.85, + "close": 195.4, + "volume": 39587628, + "net_change": 10.230000000000018, + "percent_change": 5.524653021547777 + }, + { + "symbol": "HSIC", + "date": "20241211", + "open": 75.41, + "high": 78.35, + "low": 74.73, + "close": 76.85, + "volume": 1219574, + "net_change": 2.1199999999999903, + "percent_change": 2.8368794326241003 + }, + { + "symbol": "HUT", + "date": "20241211", + "open": 27.0, + "high": 27.33, + "low": 25.6, + "close": 26.69, + "volume": 4686352, + "net_change": 1.0700000000000003, + "percent_change": 4.1764246682279484 + }, + { + "symbol": "HWM", + "date": "20241211", + "open": 115.42, + "high": 116.33, + "low": 114.91, + "close": 116.08, + "volume": 1267341, + "net_change": 2.0, + "percent_change": 1.753155680224404 + }, + { + "symbol": "IBIT", + "date": "20241211", + "open": 56.19, + "high": 57.98, + "low": 56.04, + "close": 57.72, + "volume": 39634755, + "net_change": 2.8200000000000003, + "percent_change": 5.136612021857924 + } +] diff --git a/src/MidasV1/tests/AdvHistoricalModule2Test/data/processed_data_20241215_204549.json b/src/MidasV1/tests/AdvHistoricalModule2Test/data/processed_data_20241215_204549.json new file mode 100644 index 0000000..8707934 --- /dev/null +++ b/src/MidasV1/tests/AdvHistoricalModule2Test/data/processed_data_20241215_204549.json @@ -0,0 +1,1212 @@ +[ + { + "symbol": "AAOI", + "date": "20241211", + "open": 34.0, + "high": 34.735, + "low": 31.44, + "close": 33.675, + "volume": 2888157, + "net_change": 0.5849999999999937, + "percent_change": 1.7679057116953574 + }, + { + "symbol": "ABNB", + "date": "20241211", + "open": 139.18, + "high": 140.17, + "low": 137.21, + "close": 138.84, + "volume": 2287661, + "net_change": 0.539999999999992, + "percent_change": 0.3904555314533565 + }, + { + "symbol": "ACWI", + "date": "20241211", + "open": 122.71, + "high": 123.13, + "low": 122.63, + "close": 122.97, + "volume": 2328021, + "net_change": 0.8700000000000045, + "percent_change": 0.7125307125307163 + }, + { + "symbol": "ADBE", + "date": "20241211", + "open": 547.05, + "high": 552.3, + "low": 541.74, + "close": 549.93, + "volume": 1896250, + "net_change": 2.8799999999999955, + "percent_change": 0.5264601041952282 + }, + { + "symbol": "ADI", + "date": "20241211", + "open": 216.06, + "high": 219.04, + "low": 215.55, + "close": 217.12, + "volume": 1047711, + "net_change": 1.509999999999991, + "percent_change": 0.7003385742776267 + }, + { + "symbol": "ADM", + "date": "20241211", + "open": 52.03, + "high": 52.97, + "low": 51.92, + "close": 52.92, + "volume": 1616894, + "net_change": 0.8400000000000034, + "percent_change": 1.6129032258064582 + }, + { + "symbol": "AEM", + "date": "20241211", + "open": 84.87, + "high": 87.39, + "low": 84.34, + "close": 87.35, + "volume": 1199575, + "net_change": 3.039999999999992, + "percent_change": 3.6057407187759365 + }, + { + "symbol": "AFRM", + "date": "20241211", + "open": 67.38, + "high": 70.86, + "low": 67.27, + "close": 69.93, + "volume": 3814458, + "net_change": 3.6100000000000136, + "percent_change": 5.443305186972277 + }, + { + "symbol": "AGI", + "date": "20241211", + "open": 19.65, + "high": 20.45, + "low": 19.59, + "close": 20.38, + "volume": 1460731, + "net_change": 0.8599999999999994, + "percent_change": 4.40573770491803 + }, + { + "symbol": "AIG", + "date": "20241211", + "open": 73.37, + "high": 73.7, + "low": 72.54, + "close": 73.64, + "volume": 2830105, + "net_change": 0.6400000000000006, + "percent_change": 0.8767123287671241 + }, + { + "symbol": "ALAB", + "date": "20241211", + "open": 121.21, + "high": 127.25, + "low": 120.78, + "close": 122.62, + "volume": 2462064, + "net_change": 4.450000000000003, + "percent_change": 3.765761191503768 + }, + { + "symbol": "ALK", + "date": "20241211", + "open": 62.0, + "high": 65.28, + "low": 61.86, + "close": 64.09, + "volume": 3513356, + "net_change": 2.8000000000000043, + "percent_change": 4.568445097079465 + }, + { + "symbol": "ALLT", + "date": "20241211", + "open": 4.77, + "high": 5.5, + "low": 4.7376, + "close": 5.28, + "volume": 1388302, + "net_change": 0.5300000000000002, + "percent_change": 11.157894736842112 + }, + { + "symbol": "AMAT", + "date": "20241211", + "open": 170.05, + "high": 173.2, + "low": 169.48, + "close": 171.13, + "volume": 3251384, + "net_change": 2.960000000000008, + "percent_change": 1.7601236843670143 + }, + { + "symbol": "AMD", + "date": "20241211", + "open": 128.52, + "high": 131.21, + "low": 126.22, + "close": 130.15, + "volume": 29404715, + "net_change": 2.410000000000011, + "percent_change": 1.886644747142642 + }, + { + "symbol": "AMPG", + "date": "20241211", + "open": 1.76, + "high": 2.5, + "low": 1.47, + "close": 1.93, + "volume": 148579158, + "net_change": 0.9379, + "percent_change": 94.53684104424957 + }, + { + "symbol": "AMSC", + "date": "20241211", + "open": 27.55, + "high": 29.35, + "low": 26.8, + "close": 28.81, + "volume": 1163856, + "net_change": 1.7699999999999996, + "percent_change": 6.545857988165679 + }, + { + "symbol": "AMZN", + "date": "20241211", + "open": 226.41, + "high": 231.2, + "low": 226.26, + "close": 230.26, + "volume": 19112618, + "net_change": 5.219999999999999, + "percent_change": 2.319587628865979 + }, + { + "symbol": "ANET", + "date": "20241211", + "open": 105.43, + "high": 108.2, + "low": 104.73, + "close": 107.23, + "volume": 2748733, + "net_change": 2.450000000000003, + "percent_change": 2.3382324871158646 + }, + { + "symbol": "APH", + "date": "20241211", + "open": 73.33, + "high": 73.78, + "low": 72.76, + "close": 73.53, + "volume": 1643177, + "net_change": 0.9200000000000017, + "percent_change": 1.267043107010056 + }, + { + "symbol": "APO", + "date": "20241211", + "open": 175.41, + "high": 179.48, + "low": 172.11, + "close": 178.61, + "volume": 4307223, + "net_change": 3.9000000000000057, + "percent_change": 2.232270619884383 + }, + { + "symbol": "APP", + "date": "20241211", + "open": 327.6, + "high": 339.17, + "low": 313.93, + "close": 338.21, + "volume": 4626411, + "net_change": 17.149999999999977, + "percent_change": 5.3416806827384224 + }, + { + "symbol": "AR", + "date": "20241211", + "open": 31.43, + "high": 32.95, + "low": 31.28, + "close": 32.9, + "volume": 2817737, + "net_change": 1.8499999999999979, + "percent_change": 5.9581320450885595 + }, + { + "symbol": "ARKB", + "date": "20241211", + "open": 98.55, + "high": 101.71, + "low": 98.34, + "close": 101.5, + "volume": 1371459, + "net_change": 5.1299999999999955, + "percent_change": 5.32323337138113 + }, + { + "symbol": "ARKK", + "date": "20241211", + "open": 61.57, + "high": 61.98, + "low": 60.84, + "close": 61.81, + "volume": 5235489, + "net_change": 1.2199999999999989, + "percent_change": 2.0135335864003943 + }, + { + "symbol": "ARMK", + "date": "20241211", + "open": 40.13, + "high": 40.84, + "low": 39.94, + "close": 40.76, + "volume": 1192063, + "net_change": 0.6199999999999974, + "percent_change": 1.5445939212755293 + }, + { + "symbol": "ASAN", + "date": "20241211", + "open": 23.55, + "high": 25.22, + "low": 23.18, + "close": 24.32, + "volume": 4930757, + "net_change": 0.8999999999999986, + "percent_change": 3.8428693424423503 + }, + { + "symbol": "ASO", + "date": "20241211", + "open": 52.48, + "high": 56.15, + "low": 52.02, + "close": 54.52, + "volume": 1664073, + "net_change": 1.9400000000000048, + "percent_change": 3.689615823507046 + }, + { + "symbol": "AU", + "date": "20241211", + "open": 26.22, + "high": 27.22, + "low": 26.19, + "close": 27.15, + "volume": 2162486, + "net_change": 1.389999999999997, + "percent_change": 5.3959627329192426 + }, + { + "symbol": "AVGO", + "date": "20241211", + "open": 179.99, + "high": 184.87, + "low": 176.42, + "close": 183.2, + "volume": 20046249, + "net_change": 11.389999999999986, + "percent_change": 6.629416215586978 + }, + { + "symbol": "BA", + "date": "20241211", + "open": 165.52, + "high": 169.3, + "low": 164.38, + "close": 165.96, + "volume": 9070683, + "net_change": 1.8600000000000136, + "percent_change": 1.1334552102376683 + }, + { + "symbol": "BBJP", + "date": "20241211", + "open": 58.62, + "high": 58.91, + "low": 58.54, + "close": 58.73, + "volume": 2416939, + "net_change": 0.8099999999999952, + "percent_change": 1.398480662983417 + }, + { + "symbol": "BITO", + "date": "20241211", + "open": 25.39, + "high": 26.2, + "low": 25.35, + "close": 26.09, + "volume": 8227356, + "net_change": 1.2800000000000011, + "percent_change": 5.1592099959693725 + }, + { + "symbol": "BITU", + "date": "20241211", + "open": 57.13, + "high": 60.56, + "low": 56.82, + "close": 60.08, + "volume": 2502275, + "net_change": 5.609999999999999, + "percent_change": 10.299247292087387 + }, + { + "symbol": "BITX", + "date": "20241211", + "open": 61.19, + "high": 64.87, + "low": 60.82, + "close": 64.35, + "volume": 11256981, + "net_change": 6.019999999999996, + "percent_change": 10.320589747985592 + }, + { + "symbol": "BJ", + "date": "20241211", + "open": 98.23, + "high": 100.74, + "low": 98.23, + "close": 99.75, + "volume": 1215801, + "net_change": 1.8199999999999932, + "percent_change": 1.8584703359542458 + }, + { + "symbol": "BKR", + "date": "20241211", + "open": 41.61, + "high": 42.81, + "low": 41.05, + "close": 42.46, + "volume": 3752658, + "net_change": 1.25, + "percent_change": 3.0332443581654935 + }, + { + "symbol": "BN", + "date": "20241211", + "open": 59.75, + "high": 60.53, + "low": 59.42, + "close": 60.05, + "volume": 1019972, + "net_change": 0.8999999999999986, + "percent_change": 1.5215553677092115 + }, + { + "symbol": "BTDR", + "date": "20241211", + "open": 20.0, + "high": 22.3, + "low": 18.42, + "close": 19.93, + "volume": 9506119, + "net_change": 1.0300000000000011, + "percent_change": 5.4497354497354555 + }, + { + "symbol": "BX", + "date": "20241211", + "open": 191.85, + "high": 194.0, + "low": 191.04, + "close": 192.41, + "volume": 2363500, + "net_change": 2.8400000000000034, + "percent_change": 1.498127340823972 + }, + { + "symbol": "BYRN", + "date": "20241211", + "open": 22.5, + "high": 25.49, + "low": 21.88, + "close": 24.17, + "volume": 1119993, + "net_change": 2.4300000000000033, + "percent_change": 11.1775528978841 + }, + { + "symbol": "CADL", + "date": "20241211", + "open": 12.548, + "high": 14.6, + "low": 6.13, + "close": 7.75, + "volume": 62450012, + "net_change": 3.1399999999999997, + "percent_change": 68.11279826464207 + }, + { + "symbol": "CARR", + "date": "20241211", + "open": 73.55, + "high": 73.94, + "low": 73.28, + "close": 73.7, + "volume": 1934788, + "net_change": 0.8900000000000006, + "percent_change": 1.222359565993683 + }, + { + "symbol": "CCJ", + "date": "20241211", + "open": 56.67, + "high": 57.9, + "low": 56.05, + "close": 57.81, + "volume": 2226043, + "net_change": 1.3900000000000006, + "percent_change": 2.4636653668911745 + }, + { + "symbol": "CCL", + "date": "20241211", + "open": 25.93, + "high": 26.62, + "low": 25.93, + "close": 26.61, + "volume": 10460000, + "net_change": 0.7800000000000011, + "percent_change": 3.019744483159122 + }, + { + "symbol": "CDNS", + "date": "20241211", + "open": 307.23, + "high": 311.1, + "low": 305.77, + "close": 308.78, + "volume": 1021814, + "net_change": 5.919999999999959, + "percent_change": 1.9546985405797923 + }, + { + "symbol": "CG", + "date": "20241211", + "open": 53.03, + "high": 54.92, + "low": 52.97, + "close": 54.81, + "volume": 1371477, + "net_change": 2.4200000000000017, + "percent_change": 4.619202137812563 + }, + { + "symbol": "CGGR", + "date": "20241211", + "open": 38.69, + "high": 39.05, + "low": 38.65, + "close": 39.0, + "volume": 1744842, + "net_change": 0.6700000000000017, + "percent_change": 1.7479780850508786 + }, + { + "symbol": "CHWY", + "date": "20241211", + "open": 31.81, + "high": 33.18, + "low": 31.41, + "close": 32.54, + "volume": 3837861, + "net_change": 1.1699999999999982, + "percent_change": 3.729678036340447 + }, + { + "symbol": "CIEN", + "date": "20241211", + "open": 70.7, + "high": 73.87, + "low": 70.6, + "close": 73.21, + "volume": 2305414, + "net_change": 2.3299999999999983, + "percent_change": 3.2872460496613973 + }, + { + "symbol": "CIVI", + "date": "20241211", + "open": 47.25, + "high": 48.73, + "low": 46.91, + "close": 48.54, + "volume": 1009379, + "net_change": 1.4699999999999989, + "percent_change": 3.1230082855321837 + }, + { + "symbol": "CMG", + "date": "20241211", + "open": 65.31, + "high": 65.79, + "low": 64.93, + "close": 65.57, + "volume": 4745491, + "net_change": 0.7399999999999949, + "percent_change": 1.1414468610211244 + }, + { + "symbol": "CNX", + "date": "20241211", + "open": 37.17, + "high": 38.51, + "low": 37.06, + "close": 38.43, + "volume": 1027377, + "net_change": 1.5399999999999991, + "percent_change": 4.1745730550284605 + }, + { + "symbol": "COF", + "date": "20241211", + "open": 184.75, + "high": 186.75, + "low": 182.87, + "close": 186.05, + "volume": 1399570, + "net_change": 2.1200000000000045, + "percent_change": 1.1526124068939294 + }, + { + "symbol": "COIN", + "date": "20241211", + "open": 311.85, + "high": 320.9, + "low": 308.82, + "close": 313.81, + "volume": 6234475, + "net_change": 11.389999999999986, + "percent_change": 3.766285298591358 + }, + { + "symbol": "CPRT", + "date": "20241211", + "open": 61.69, + "high": 62.78, + "low": 61.52, + "close": 62.61, + "volume": 1306132, + "net_change": 1.0899999999999963, + "percent_change": 1.771781534460332 + }, + { + "symbol": "CRDO", + "date": "20241211", + "open": 67.9, + "high": 70.36, + "low": 66.53, + "close": 69.46, + "volume": 2585733, + "net_change": 3.1999999999999886, + "percent_change": 4.829459704195576 + }, + { + "symbol": "CRK", + "date": "20241211", + "open": 15.42, + "high": 16.96, + "low": 15.32, + "close": 16.89, + "volume": 2844375, + "net_change": 1.67, + "percent_change": 10.972404730617608 + }, + { + "symbol": "CRM", + "date": "20241211", + "open": 353.49, + "high": 360.2, + "low": 351.88, + "close": 354.85, + "volume": 3651518, + "net_change": 6.03000000000003, + "percent_change": 1.7286852818072445 + }, + { + "symbol": "CRWD", + "date": "20241211", + "open": 348.52, + "high": 364.9, + "low": 348.19, + "close": 362.97, + "volume": 1606007, + "net_change": 16.190000000000055, + "percent_change": 4.668666013034216 + }, + { + "symbol": "CTLT", + "date": "20241211", + "open": 62.5, + "high": 63.25, + "low": 62.22, + "close": 63.24, + "volume": 5754197, + "net_change": 1.0, + "percent_change": 1.6066838046272494 + }, + { + "symbol": "CTRA", + "date": "20241211", + "open": 25.0, + "high": 25.42, + "low": 24.78, + "close": 25.35, + "volume": 3071770, + "net_change": 0.5400000000000027, + "percent_change": 2.1765417170495875 + }, + { + "symbol": "CVNA", + "date": "20241211", + "open": 239.0, + "high": 251.79, + "low": 237.7, + "close": 250.95, + "volume": 1601779, + "net_change": 14.429999999999978, + "percent_change": 6.100963977676297 + }, + { + "symbol": "CWAN", + "date": "20241211", + "open": 28.96, + "high": 29.73, + "low": 28.74, + "close": 29.6, + "volume": 1260370, + "net_change": 0.5800000000000018, + "percent_change": 1.9986216402481112 + }, + { + "symbol": "DAL", + "date": "20241211", + "open": 62.98, + "high": 63.98, + "low": 62.67, + "close": 63.48, + "volume": 3936254, + "net_change": 0.7099999999999937, + "percent_change": 1.1311135892942388 + }, + { + "symbol": "DBX", + "date": "20241211", + "open": 29.81, + "high": 30.2, + "low": 29.12, + "close": 30.04, + "volume": 2740275, + "net_change": 1.4899999999999984, + "percent_change": 5.218914185639224 + }, + { + "symbol": "DDOG", + "date": "20241211", + "open": 156.09, + "high": 159.54, + "low": 153.51, + "close": 156.48, + "volume": 3296849, + "net_change": 1.5699999999999932, + "percent_change": 1.0134917048608825 + }, + { + "symbol": "DELL", + "date": "20241211", + "open": 117.8, + "high": 119.18, + "low": 115.6, + "close": 118.69, + "volume": 5454359, + "net_change": 1.8999999999999915, + "percent_change": 1.6268516140080413 + }, + { + "symbol": "DHR", + "date": "20241211", + "open": 235.8, + "high": 237.72, + "low": 234.34, + "close": 235.4, + "volume": 1221648, + "net_change": 1.0600000000000023, + "percent_change": 0.45233421524281053 + }, + { + "symbol": "DJT", + "date": "20241211", + "open": 34.0, + "high": 36.29, + "low": 33.57, + "close": 36.23, + "volume": 9006329, + "net_change": 2.0700000000000003, + "percent_change": 6.059718969555036 + }, + { + "symbol": "DXCM", + "date": "20241211", + "open": 79.92, + "high": 81.12, + "low": 79.41, + "close": 80.47, + "volume": 1426371, + "net_change": 1.0600000000000023, + "percent_change": 1.3348444780254405 + }, + { + "symbol": "DXYZ", + "date": "20241211", + "open": 64.39, + "high": 77.36, + "low": 63.85, + "close": 66.32, + "volume": 4247874, + "net_change": 4.959999999999994, + "percent_change": 8.083441981747058 + }, + { + "symbol": "EFA", + "date": "20241211", + "open": 79.73, + "high": 79.87, + "low": 79.49, + "close": 79.81, + "volume": 7019932, + "net_change": 0.5, + "percent_change": 0.6304375236414071 + }, + { + "symbol": "EMR", + "date": "20241211", + "open": 130.56, + "high": 131.29, + "low": 129.89, + "close": 130.87, + "volume": 1160681, + "net_change": 1.7199999999999989, + "percent_change": 1.3317847464188919 + }, + { + "symbol": "EOG", + "date": "20241211", + "open": 126.65, + "high": 128.11, + "low": 126.09, + "close": 127.56, + "volume": 1905271, + "net_change": 0.9500000000000028, + "percent_change": 0.7503356764868516 + }, + { + "symbol": "EQH", + "date": "20241211", + "open": 46.79, + "high": 47.35, + "low": 46.23, + "close": 47.18, + "volume": 1545770, + "net_change": 0.8200000000000003, + "percent_change": 1.7687661777394312 + }, + { + "symbol": "EQT", + "date": "20241211", + "open": 43.55, + "high": 45.9, + "low": 43.39, + "close": 45.58, + "volume": 5446521, + "net_change": 2.530000000000001, + "percent_change": 5.876887340301978 + }, + { + "symbol": "ESGD", + "date": "20241211", + "open": 80.06, + "high": 80.2, + "low": 79.75, + "close": 80.04, + "volume": 1727055, + "net_change": 0.5400000000000063, + "percent_change": 0.6792452830188758 + }, + { + "symbol": "ESGU", + "date": "20241211", + "open": 133.52, + "high": 134.02, + "low": 133.34, + "close": 133.83, + "volume": 2623046, + "net_change": 1.0800000000000125, + "percent_change": 0.8135593220339077 + }, + { + "symbol": "ETHA", + "date": "20241211", + "open": 28.27, + "high": 29.17, + "low": 28.2, + "close": 29.12, + "volume": 7808480, + "net_change": 1.4600000000000009, + "percent_change": 5.27838033261027 + }, + { + "symbol": "ETHU", + "date": "20241211", + "open": 10.24, + "high": 10.84, + "low": 10.19, + "close": 10.79, + "volume": 14586136, + "net_change": 0.9699999999999989, + "percent_change": 9.877800407331963 + }, + { + "symbol": "ETN", + "date": "20241211", + "open": 364.41, + "high": 365.0, + "low": 353.33, + "close": 361.91, + "volume": 1324505, + "net_change": 3.420000000000016, + "percent_change": 0.9540015063181723 + }, + { + "symbol": "EVH", + "date": "20241211", + "open": 11.44, + "high": 12.01, + "low": 11.3, + "close": 11.95, + "volume": 2326278, + "net_change": 0.5199999999999996, + "percent_change": 4.549431321084861 + }, + { + "symbol": "EWJ", + "date": "20241211", + "open": 70.81, + "high": 71.22, + "low": 70.8, + "close": 71.07, + "volume": 4836870, + "net_change": 0.9899999999999949, + "percent_change": 1.412671232876705 + }, + { + "symbol": "EWT", + "date": "20241211", + "open": 54.34, + "high": 54.52, + "low": 54.19, + "close": 54.44, + "volume": 1395348, + "net_change": 0.509999999999998, + "percent_change": 0.9456703133691785 + }, + { + "symbol": "EWY", + "date": "20241211", + "open": 55.57, + "high": 55.59, + "low": 55.33, + "close": 55.5, + "volume": 4227071, + "net_change": 1.5700000000000003, + "percent_change": 2.9111811607639537 + }, + { + "symbol": "EWZ", + "date": "20241211", + "open": 26.0, + "high": 26.75, + "low": 25.68, + "close": 26.51, + "volume": 42278009, + "net_change": 0.7000000000000028, + "percent_change": 2.712127082526164 + }, + { + "symbol": "EXE", + "date": "20241211", + "open": 97.48, + "high": 100.25, + "low": 97.04, + "close": 99.6, + "volume": 2107055, + "net_change": 2.5799999999999983, + "percent_change": 2.659245516388372 + }, + { + "symbol": "FANG", + "date": "20241211", + "open": 164.36, + "high": 164.8, + "low": 162.54, + "close": 163.9, + "volume": 1230065, + "net_change": 0.75, + "percent_change": 0.4596996628869139 + }, + { + "symbol": "FBTC", + "date": "20241211", + "open": 86.26, + "high": 89.03, + "low": 86.08, + "close": 88.62, + "volume": 4043573, + "net_change": 4.340000000000003, + "percent_change": 5.149501661129572 + }, + { + "symbol": "FCEL", + "date": "20241211", + "open": 12.0, + "high": 13.45, + "low": 11.84, + "close": 12.56, + "volume": 1799541, + "net_change": 1.2100000000000009, + "percent_change": 10.66079295154186 + }, + { + "symbol": "FCG", + "date": "20241211", + "open": 24.71, + "high": 25.1, + "low": 24.57, + "close": 25.07, + "volume": 1200053, + "net_change": 0.5300000000000011, + "percent_change": 2.1597392013039984 + }, + { + "symbol": "FETH", + "date": "20241211", + "open": 37.33, + "high": 38.48, + "low": 37.26, + "close": 38.38, + "volume": 1672238, + "net_change": 1.8500000000000014, + "percent_change": 5.064330687106492 + }, + { + "symbol": "FI", + "date": "20241211", + "open": 202.5, + "high": 205.04, + "low": 201.65, + "close": 203.96, + "volume": 1316944, + "net_change": 2.420000000000016, + "percent_change": 1.200754192716094 + }, + { + "symbol": "FIGS", + "date": "20241211", + "open": 5.76, + "high": 6.35, + "low": 5.71, + "close": 6.24, + "volume": 5854888, + "net_change": 1.1100000000000003, + "percent_change": 21.637426900584803 + }, + { + "symbol": "FOUR", + "date": "20241211", + "open": 99.35, + "high": 104.25, + "low": 98.19, + "close": 101.78, + "volume": 1643822, + "net_change": 3.260000000000005, + "percent_change": 3.3089727974015477 + }, + { + "symbol": "FRSH", + "date": "20241211", + "open": 16.43, + "high": 17.22, + "low": 16.41, + "close": 16.96, + "volume": 3207631, + "net_change": 0.5500000000000007, + "percent_change": 3.351614868982332 + }, + { + "symbol": "FTI", + "date": "20241211", + "open": 30.46, + "high": 31.16, + "low": 29.96, + "close": 30.93, + "volume": 2210581, + "net_change": 0.8000000000000007, + "percent_change": 2.655160969133756 + }, + { + "symbol": "FTNT", + "date": "20241211", + "open": 97.99, + "high": 98.68, + "low": 97.03, + "close": 98.04, + "volume": 1430886, + "net_change": 0.9100000000000108, + "percent_change": 0.9368887058581394 + }, + { + "symbol": "GDX", + "date": "20241211", + "open": 38.24, + "high": 39.17, + "low": 38.07, + "close": 39.09, + "volume": 16388987, + "net_change": 1.1100000000000065, + "percent_change": 2.922590837282798 + }, + { + "symbol": "GDXJ", + "date": "20241211", + "open": 49.8, + "high": 51.03, + "low": 49.44, + "close": 50.84, + "volume": 3252742, + "net_change": 1.5400000000000063, + "percent_change": 3.123732251521311 + }, + { + "symbol": "GEV", + "date": "20241211", + "open": 333.56, + "high": 350.58, + "low": 333.33, + "close": 343.8, + "volume": 3107553, + "net_change": 16.410000000000025, + "percent_change": 5.012370567213423 + }, + { + "symbol": "GLNG", + "date": "20241211", + "open": 43.08, + "high": 43.95, + "low": 41.82, + "close": 43.54, + "volume": 1076853, + "net_change": 0.8599999999999994, + "percent_change": 2.0149953139643846 + }, + { + "symbol": "GME", + "date": "20241211", + "open": 27.75, + "high": 30.16, + "low": 27.51, + "close": 28.97, + "volume": 16779487, + "net_change": 2.039999999999999, + "percent_change": 7.57519494987003 + }, + { + "symbol": "GOOG", + "date": "20241211", + "open": 186.7, + "high": 196.89, + "low": 186.26, + "close": 196.71, + "volume": 27760756, + "net_change": 10.180000000000007, + "percent_change": 5.4575671473757605 + }, + { + "symbol": "GOOGL", + "date": "20241211", + "open": 185.31, + "high": 195.61, + "low": 184.85, + "close": 195.4, + "volume": 39587628, + "net_change": 10.230000000000018, + "percent_change": 5.524653021547777 + }, + { + "symbol": "HSIC", + "date": "20241211", + "open": 75.41, + "high": 78.35, + "low": 74.73, + "close": 76.85, + "volume": 1219574, + "net_change": 2.1199999999999903, + "percent_change": 2.8368794326241003 + }, + { + "symbol": "HUT", + "date": "20241211", + "open": 27.0, + "high": 27.33, + "low": 25.6, + "close": 26.69, + "volume": 4686352, + "net_change": 1.0700000000000003, + "percent_change": 4.1764246682279484 + }, + { + "symbol": "HWM", + "date": "20241211", + "open": 115.42, + "high": 116.33, + "low": 114.91, + "close": 116.08, + "volume": 1267341, + "net_change": 2.0, + "percent_change": 1.753155680224404 + }, + { + "symbol": "IBIT", + "date": "20241211", + "open": 56.19, + "high": 57.98, + "low": 56.04, + "close": 57.72, + "volume": 39634755, + "net_change": 2.8200000000000003, + "percent_change": 5.136612021857924 + } +] \ No newline at end of file diff --git a/src/MidasV1/tests/AdvHistoricalModule2Test/data/raw_stock_info_20241215_204549.json b/src/MidasV1/tests/AdvHistoricalModule2Test/data/raw_stock_info_20241215_204549.json new file mode 100644 index 0000000..7835b32 --- /dev/null +++ b/src/MidasV1/tests/AdvHistoricalModule2Test/data/raw_stock_info_20241215_204549.json @@ -0,0 +1,42836 @@ +[ + { + "symbol": "A", + "date": "20241211", + "open": 142.86, + "high": 143.59, + "low": 141.17, + "close": 141.19, + "volume": 596226, + "net_change": -0.7400000000000091, + "percent_change": -0.5213837807369894 + }, + { + "symbol": "AA", + "date": "20241211", + "open": 39.75, + "high": 40.3, + "low": 39.16, + "close": 39.54, + "volume": 4261367, + "net_change": -1.5500000000000043, + "percent_change": -3.7722073497201367 + }, + { + "symbol": "AAA", + "date": "20241211", + "open": 25.12, + "high": 25.16, + "low": 25.11, + "close": 25.13, + "volume": 10311, + "net_change": 0.019999999999999574, + "percent_change": 0.07964954201513172 + }, + { + "symbol": "AAAU", + "date": "20241211", + "open": 26.7, + "high": 26.91, + "low": 26.66, + "close": 26.86, + "volume": 3990444, + "net_change": 0.23999999999999844, + "percent_change": 0.9015777610818874 + }, + { + "symbol": "AACT", + "date": "20241211", + "open": 10.97, + "high": 10.97, + "low": 10.93, + "close": 10.94, + "volume": 32216, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AADI", + "date": "20241211", + "open": 2.39, + "high": 2.47, + "low": 2.32, + "close": 2.42, + "volume": 111336, + "net_change": 0.029999999999999805, + "percent_change": 1.2552301255230043 + }, + { + "symbol": "AADR", + "date": "20241211", + "open": 70.09, + "high": 70.29, + "low": 70.09, + "close": 70.29, + "volume": 166, + "net_change": 0.9700000000000131, + "percent_change": 1.3993075591460087 + }, + { + "symbol": "AAL", + "date": "20241211", + "open": 17.61, + "high": 17.74, + "low": 17.41, + "close": 17.58, + "volume": 15752193, + "net_change": 0.08999999999999986, + "percent_change": 0.5145797598627779 + }, + { + "symbol": "AAM", + "date": "20241211", + "open": 10.07, + "high": 10.08, + "low": 10.07, + "close": 10.07, + "volume": 17417, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AAME", + "date": "20241211", + "open": 1.505, + "high": 1.53, + "low": 1.48, + "close": 1.48, + "volume": 1105, + "net_change": -0.07000000000000006, + "percent_change": -4.5161290322580685 + }, + { + "symbol": "AAOI", + "date": "20241211", + "open": 34.0, + "high": 34.735, + "low": 31.44, + "close": 33.675, + "volume": 2888157, + "net_change": 0.5849999999999937, + "percent_change": 1.7679057116953574 + }, + { + "symbol": "AAON", + "date": "20241211", + "open": 130.4, + "high": 132.85, + "low": 128.78, + "close": 132.36, + "volume": 170045, + "net_change": 3.190000000000026, + "percent_change": 2.4696136873887333 + }, + { + "symbol": "AAP", + "date": "20241211", + "open": 47.07, + "high": 47.48, + "low": 45.22, + "close": 45.54, + "volume": 733268, + "net_change": -1.5200000000000031, + "percent_change": -3.2299192520187057 + }, + { + "symbol": "AAPL", + "date": "20241211", + "open": 247.94, + "high": 250.8, + "low": 246.26, + "close": 246.49, + "volume": 23651386, + "net_change": -1.2800000000000011, + "percent_change": -0.5166081446502809 + }, + { + "symbol": "AAPR", + "date": "20241211", + "open": 26.48, + "high": 26.54, + "low": 26.48, + "close": 26.53, + "volume": 774, + "net_change": 0.05000000000000071, + "percent_change": 0.1888217522658637 + }, + { + "symbol": "AAT", + "date": "20241211", + "open": 28.04, + "high": 28.13, + "low": 27.71, + "close": 27.72, + "volume": 108051, + "net_change": -0.08999999999999986, + "percent_change": -0.32362459546925515 + }, + { + "symbol": "AAXJ", + "date": "20241211", + "open": 75.51, + "high": 75.56, + "low": 75.28, + "close": 75.56, + "volume": 705837, + "net_change": 0.20000000000000284, + "percent_change": 0.26539278131635197 + }, + { + "symbol": "AB", + "date": "20241211", + "open": 35.82, + "high": 36.59, + "low": 35.82, + "close": 36.19, + "volume": 260625, + "net_change": 0.37999999999999545, + "percent_change": 1.0611561016475717 + }, + { + "symbol": "ABAT", + "date": "20241211", + "open": 0.9285, + "high": 1.0, + "low": 0.9105, + "close": 1.0, + "volume": 583832, + "net_change": 0.06999999999999995, + "percent_change": 7.526881720430103 + }, + { + "symbol": "ABBV", + "date": "20241211", + "open": 175.96, + "high": 176.0, + "low": 173.84, + "close": 174.37, + "volume": 2578353, + "net_change": -1.299999999999983, + "percent_change": -0.7400239084647254 + }, + { + "symbol": "ABCB", + "date": "20241211", + "open": 68.61, + "high": 68.83, + "low": 67.58, + "close": 67.68, + "volume": 75808, + "net_change": 0.13000000000000966, + "percent_change": 0.19245003700963684 + }, + { + "symbol": "ABCL", + "date": "20241211", + "open": 3.07, + "high": 3.08, + "low": 2.86, + "close": 2.91, + "volume": 2030712, + "net_change": -0.10999999999999988, + "percent_change": -3.6423841059602604 + }, + { + "symbol": "ABCS", + "date": "20241211", + "open": 30.01, + "high": 30.11, + "low": 29.99, + "close": 30.07, + "volume": 1500, + "net_change": 0.14000000000000057, + "percent_change": 0.46775810223855857 + }, + { + "symbol": "ABEO", + "date": "20241211", + "open": 5.98, + "high": 6.03, + "low": 5.87, + "close": 6.01, + "volume": 150211, + "net_change": 0.02999999999999936, + "percent_change": 0.5016722408026648 + }, + { + "symbol": "ABEQ", + "date": "20241211", + "open": 32.67, + "high": 32.67, + "low": 32.57, + "close": 32.65, + "volume": 2427, + "net_change": 0.10000000000000142, + "percent_change": 0.30721966205837614 + }, + { + "symbol": "ABFL", + "date": "20241211", + "open": 69.73, + "high": 69.92, + "low": 69.72, + "close": 69.76, + "volume": 10000, + "net_change": 0.46000000000000796, + "percent_change": 0.6637806637806754 + }, + { + "symbol": "ABG", + "date": "20241211", + "open": 258.46, + "high": 259.57, + "low": 255.02, + "close": 255.63, + "volume": 21079, + "net_change": -1.1100000000000136, + "percent_change": -0.4323440056087924 + }, + { + "symbol": "ABHY", + "date": "20241211", + "open": 21.47, + "high": 21.48, + "low": 21.47, + "close": 21.48, + "volume": 1446, + "net_change": 0.010000000000001563, + "percent_change": 0.04657661853750146 + }, + { + "symbol": "ABL", + "date": "20241211", + "open": 8.08, + "high": 8.13, + "low": 7.84, + "close": 7.92, + "volume": 147796, + "net_change": -0.10999999999999943, + "percent_change": -1.3698630136986232 + }, + { + "symbol": "ABLD", + "date": "20241211", + "open": 31.61, + "high": 31.61, + "low": 31.55, + "close": 31.55, + "volume": 101, + "net_change": 0.08999999999999986, + "percent_change": 0.2860775588048311 + }, + { + "symbol": "ABLG", + "date": "20241211", + "open": 30.2, + "high": 30.29, + "low": 30.15, + "close": 30.27, + "volume": 12664, + "net_change": 0.17999999999999972, + "percent_change": 0.5982053838484537 + }, + { + "symbol": "ABLLL", + "date": "20241211", + "open": 26.7, + "high": 26.7, + "low": 26.62, + "close": 26.62, + "volume": 1012, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ABLV", + "date": "20241211", + "open": 0.66, + "high": 0.71, + "low": 0.64, + "close": 0.686, + "volume": 24049, + "net_change": -0.02399999999999991, + "percent_change": -3.380281690140833 + }, + { + "symbol": "ABM", + "date": "20241211", + "open": 57.08, + "high": 57.33, + "low": 56.6, + "close": 56.73, + "volume": 65251, + "net_change": -0.15000000000000568, + "percent_change": -0.26371308016878636 + }, + { + "symbol": "ABNB", + "date": "20241211", + "open": 139.18, + "high": 140.17, + "low": 137.21, + "close": 138.84, + "volume": 2287661, + "net_change": 0.539999999999992, + "percent_change": 0.3904555314533565 + }, + { + "symbol": "ABOS", + "date": "20241211", + "open": 2.15, + "high": 2.24, + "low": 2.05, + "close": 2.18, + "volume": 358158, + "net_change": 0.010000000000000231, + "percent_change": 0.46082949308756826 + }, + { + "symbol": "ABOT", + "date": "20241211", + "open": 37.57, + "high": 37.99, + "low": 37.57, + "close": 37.91, + "volume": 2543, + "net_change": 0.35999999999999943, + "percent_change": 0.9587217043941397 + }, + { + "symbol": "ABP", + "date": "20241211", + "open": 1.6601, + "high": 1.74, + "low": 1.58, + "close": 1.58, + "volume": 16672, + "net_change": -0.19999999999999996, + "percent_change": -11.235955056179773 + }, + { + "symbol": "ABR", + "date": "20241211", + "open": 14.45, + "high": 14.49, + "low": 14.2, + "close": 14.28, + "volume": 1053494, + "net_change": -0.120000000000001, + "percent_change": -0.8333333333333403 + }, + { + "symbol": "ABSI", + "date": "20241211", + "open": 4.29, + "high": 4.56, + "low": 3.9409, + "close": 4.38, + "volume": 4227922, + "net_change": 0.3600000000000003, + "percent_change": 8.955223880597025 + }, + { + "symbol": "ABT", + "date": "20241211", + "open": 115.31, + "high": 115.59, + "low": 114.01, + "close": 114.14, + "volume": 1602674, + "net_change": -1.3599999999999994, + "percent_change": -1.177489177489177 + }, + { + "symbol": "ABTS", + "date": "20241211", + "open": 0.57, + "high": 0.6097, + "low": 0.57, + "close": 0.5999, + "volume": 38362, + "net_change": 0.03959999999999997, + "percent_change": 7.067642334463674 + }, + { + "symbol": "ABUS", + "date": "20241211", + "open": 3.76, + "high": 3.78, + "low": 3.63, + "close": 3.64, + "volume": 413701, + "net_change": -0.11999999999999966, + "percent_change": -3.191489361702119 + }, + { + "symbol": "ABVC", + "date": "20241211", + "open": 0.45, + "high": 0.52, + "low": 0.4236, + "close": 0.5198, + "volume": 889543, + "net_change": 0.04510000000000003, + "percent_change": 9.500737307773337 + }, + { + "symbol": "ABVE", + "date": "20241211", + "open": 0.5311, + "high": 0.5526, + "low": 0.5001, + "close": 0.5003, + "volume": 79764, + "net_change": -0.03090000000000004, + "percent_change": -5.817018072289164 + }, + { + "symbol": "AC", + "date": "20241211", + "open": 35.94, + "high": 36.25, + "low": 35.94, + "close": 35.98, + "volume": 500, + "net_change": 0.02999999999999403, + "percent_change": 0.08344923504866211 + }, + { + "symbol": "ACA", + "date": "20241211", + "open": 108.52, + "high": 109.09, + "low": 106.74, + "close": 107.97, + "volume": 48327, + "net_change": 0.9099999999999966, + "percent_change": 0.8499906594432995 + }, + { + "symbol": "ACAD", + "date": "20241211", + "open": 18.58, + "high": 18.64, + "low": 17.79, + "close": 18.02, + "volume": 876208, + "net_change": -0.5100000000000016, + "percent_change": -2.7522935779816593 + }, + { + "symbol": "ACB", + "date": "20241211", + "open": 4.44, + "high": 4.45, + "low": 4.25, + "close": 4.34, + "volume": 535246, + "net_change": -0.03000000000000025, + "percent_change": -0.686498855835246 + }, + { + "symbol": "ACCD", + "date": "20241211", + "open": 3.67, + "high": 3.7, + "low": 3.55, + "close": 3.66, + "volume": 511266, + "net_change": 0.020000000000000018, + "percent_change": 0.5494505494505499 + }, + { + "symbol": "ACCO", + "date": "20241211", + "open": 6.25, + "high": 6.25, + "low": 5.99, + "close": 6.0, + "volume": 356726, + "net_change": -0.1900000000000004, + "percent_change": -3.0694668820678577 + }, + { + "symbol": "ACDC", + "date": "20241211", + "open": 8.06, + "high": 8.21, + "low": 7.76, + "close": 8.03, + "volume": 207275, + "net_change": 0.129999999999999, + "percent_change": 1.6455696202531518 + }, + { + "symbol": "ACEL", + "date": "20241211", + "open": 12.03, + "high": 12.1, + "low": 11.79, + "close": 12.0, + "volume": 181143, + "net_change": 0.05000000000000071, + "percent_change": 0.41841004184101016 + }, + { + "symbol": "ACES", + "date": "20241211", + "open": 27.94, + "high": 27.95, + "low": 27.35, + "close": 27.89, + "volume": 25232, + "net_change": 0.120000000000001, + "percent_change": 0.43212099387828956 + }, + { + "symbol": "ACET", + "date": "20241211", + "open": 1.06, + "high": 1.06, + "low": 1.01, + "close": 1.02, + "volume": 225574, + "net_change": -0.040000000000000036, + "percent_change": -3.7735849056603805 + }, + { + "symbol": "ACGL", + "date": "20241211", + "open": 93.56, + "high": 94.12, + "low": 92.42, + "close": 94.07, + "volume": 725480, + "net_change": 0.7199999999999989, + "percent_change": 0.7712908409212629 + }, + { + "symbol": "ACGLN", + "date": "20241211", + "open": 19.45, + "high": 19.54, + "low": 19.29, + "close": 19.37, + "volume": 39896, + "net_change": 0.0400000000000027, + "percent_change": 0.20693222969478897 + }, + { + "symbol": "ACGR", + "date": "20241211", + "open": 59.82, + "high": 60.17, + "low": 59.82, + "close": 60.17, + "volume": 1845, + "net_change": 0.9699999999999989, + "percent_change": 1.6385135135135114 + }, + { + "symbol": "ACHC", + "date": "20241211", + "open": 39.78, + "high": 40.32, + "low": 38.98, + "close": 39.84, + "volume": 744846, + "net_change": -0.02999999999999403, + "percent_change": -0.07524454477048917 + }, + { + "symbol": "ACHR", + "date": "20241211", + "open": 7.6, + "high": 7.6, + "low": 7.04, + "close": 7.39, + "volume": 17406463, + "net_change": -0.33000000000000007, + "percent_change": -4.2746113989637315 + }, + { + "symbol": "ACHV", + "date": "20241211", + "open": 4.42, + "high": 4.42, + "low": 4.24, + "close": 4.24, + "volume": 97096, + "net_change": -0.13999999999999968, + "percent_change": -3.1963470319634633 + }, + { + "symbol": "ACI", + "date": "20241211", + "open": 19.2, + "high": 19.25, + "low": 18.21, + "close": 18.23, + "volume": 22192139, + "net_change": -0.28000000000000114, + "percent_change": -1.5126958400864456 + }, + { + "symbol": "ACIC", + "date": "20241211", + "open": 14.03, + "high": 14.33, + "low": 13.65, + "close": 14.15, + "volume": 132679, + "net_change": 0.2400000000000002, + "percent_change": 1.7253774263120074 + }, + { + "symbol": "ACIO", + "date": "20241211", + "open": 41.15, + "high": 41.29, + "low": 41.15, + "close": 41.24, + "volume": 259806, + "net_change": 0.21999999999999886, + "percent_change": 0.536323744514868 + }, + { + "symbol": "ACIU", + "date": "20241211", + "open": 3.14, + "high": 3.204, + "low": 3.056, + "close": 3.12, + "volume": 112371, + "net_change": -0.020000000000000018, + "percent_change": -0.6369426751592362 + }, + { + "symbol": "ACIW", + "date": "20241211", + "open": 55.06, + "high": 56.29, + "low": 54.61, + "close": 55.85, + "volume": 367226, + "net_change": 2.440000000000005, + "percent_change": 4.56843287773826 + }, + { + "symbol": "ACLC", + "date": "20241211", + "open": 73.43, + "high": 73.62, + "low": 73.42, + "close": 73.46, + "volume": 3535, + "net_change": 0.5999999999999943, + "percent_change": 0.82349711776008 + }, + { + "symbol": "ACLO", + "date": "20241211", + "open": 50.19, + "high": 50.19, + "low": 50.19, + "close": 50.19, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.019928258270223216 + }, + { + "symbol": "ACLS", + "date": "20241211", + "open": 77.79, + "high": 78.52, + "low": 75.1, + "close": 75.85, + "volume": 148398, + "net_change": -0.6400000000000006, + "percent_change": -0.8367106811347896 + }, + { + "symbol": "ACLX", + "date": "20241211", + "open": 83.63, + "high": 90.23, + "low": 83.04, + "close": 86.98, + "volume": 451488, + "net_change": 4.710000000000008, + "percent_change": 5.725051659171032 + }, + { + "symbol": "ACM", + "date": "20241211", + "open": 113.75, + "high": 113.82, + "low": 112.43, + "close": 112.77, + "volume": 301682, + "net_change": 0.29999999999999716, + "percent_change": 0.26673779674579634 + }, + { + "symbol": "ACMR", + "date": "20241211", + "open": 15.92, + "high": 16.1, + "low": 15.49, + "close": 15.6, + "volume": 779455, + "net_change": -0.17999999999999972, + "percent_change": -1.140684410646386 + }, + { + "symbol": "ACN", + "date": "20241211", + "open": 363.85, + "high": 366.59, + "low": 363.43, + "close": 363.84, + "volume": 718783, + "net_change": 0.9399999999999977, + "percent_change": 0.25902452466244086 + }, + { + "symbol": "ACNB", + "date": "20241211", + "open": 46.53, + "high": 47.49, + "low": 46.41, + "close": 46.71, + "volume": 3128, + "net_change": 0.5900000000000034, + "percent_change": 1.2792714657415514 + }, + { + "symbol": "ACNT", + "date": "20241211", + "open": 11.82, + "high": 12.0, + "low": 11.52, + "close": 11.87, + "volume": 17252, + "net_change": 0.10999999999999943, + "percent_change": 0.9353741496598591 + }, + { + "symbol": "ACOG", + "date": "20241211", + "open": 5.53, + "high": 5.84, + "low": 5.5, + "close": 5.74, + "volume": 166634, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ACON", + "date": "20241211", + "open": 0.159, + "high": 0.159, + "low": 0.12, + "close": 0.1218, + "volume": 4034589, + "net_change": -0.05819999999999999, + "percent_change": -32.33333333333333 + }, + { + "symbol": "ACR", + "date": "20241211", + "open": 17.16, + "high": 17.3, + "low": 17.13, + "close": 17.24, + "volume": 10157, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ACRE", + "date": "20241211", + "open": 7.15, + "high": 7.2, + "low": 7.08, + "close": 7.13, + "volume": 165565, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ACRS", + "date": "20241211", + "open": 3.64, + "high": 3.66, + "low": 3.38, + "close": 3.54, + "volume": 688980, + "net_change": -0.08999999999999986, + "percent_change": -2.479338842975203 + }, + { + "symbol": "ACRV", + "date": "20241211", + "open": 6.97, + "high": 7.48, + "low": 6.77, + "close": 7.44, + "volume": 29002, + "net_change": 0.5800000000000001, + "percent_change": 8.454810495626823 + }, + { + "symbol": "ACSI", + "date": "20241211", + "open": 63.78, + "high": 63.78, + "low": 63.76, + "close": 63.76, + "volume": 900, + "net_change": 0.46000000000000085, + "percent_change": 0.7266982622432874 + }, + { + "symbol": "ACT", + "date": "20241211", + "open": 34.39, + "high": 34.69, + "low": 34.11, + "close": 34.48, + "volume": 118028, + "net_change": 0.269999999999996, + "percent_change": 0.7892429114293948 + }, + { + "symbol": "ACTG", + "date": "20241211", + "open": 4.44, + "high": 4.54, + "low": 4.4243, + "close": 4.53, + "volume": 278988, + "net_change": 0.08999999999999986, + "percent_change": 2.0270270270270236 + }, + { + "symbol": "ACTU", + "date": "20241211", + "open": 8.57, + "high": 8.95, + "low": 7.94, + "close": 7.97, + "volume": 27696, + "net_change": -0.41000000000000103, + "percent_change": -4.892601431980919 + }, + { + "symbol": "ACTV", + "date": "20241211", + "open": 33.94, + "high": 34.04, + "low": 33.94, + "close": 34.03, + "volume": 35280, + "net_change": -0.12999999999999545, + "percent_change": -0.38056206088991645 + }, + { + "symbol": "ACU", + "date": "20241211", + "open": 43.47, + "high": 44.37, + "low": 42.78, + "close": 44.3, + "volume": 10161, + "net_change": 1.6299999999999955, + "percent_change": 3.820014061401442 + }, + { + "symbol": "ACVA", + "date": "20241211", + "open": 21.69, + "high": 21.95, + "low": 21.33, + "close": 21.65, + "volume": 538600, + "net_change": 0.29999999999999716, + "percent_change": 1.4051522248243427 + }, + { + "symbol": "ACVF", + "date": "20241211", + "open": 45.56, + "high": 45.59, + "low": 45.44, + "close": 45.53, + "volume": 6128, + "net_change": 0.30000000000000426, + "percent_change": 0.6632765863365118 + }, + { + "symbol": "ACWI", + "date": "20241211", + "open": 122.71, + "high": 123.13, + "low": 122.63, + "close": 122.97, + "volume": 2328021, + "net_change": 0.8700000000000045, + "percent_change": 0.7125307125307163 + }, + { + "symbol": "ACWV", + "date": "20241211", + "open": 114.2, + "high": 114.2, + "low": 113.6, + "close": 113.67, + "volume": 55389, + "net_change": -0.3199999999999932, + "percent_change": -0.2807263795069683 + }, + { + "symbol": "ACWX", + "date": "20241211", + "open": 55.06, + "high": 55.16, + "low": 54.89, + "close": 55.1, + "volume": 1000806, + "net_change": 0.28000000000000114, + "percent_change": 0.5107624954396227 + }, + { + "symbol": "ACXP", + "date": "20241211", + "open": 0.97, + "high": 0.99, + "low": 0.8439, + "close": 0.8826, + "volume": 159223, + "net_change": -0.0464, + "percent_change": -4.994617868675995 + }, + { + "symbol": "ADBE", + "date": "20241211", + "open": 547.05, + "high": 552.3, + "low": 541.74, + "close": 549.93, + "volume": 1896250, + "net_change": 2.8799999999999955, + "percent_change": 0.5264601041952282 + }, + { + "symbol": "ADC", + "date": "20241211", + "open": 74.26, + "high": 74.83, + "low": 74.16, + "close": 74.32, + "volume": 240316, + "net_change": 0.3199999999999932, + "percent_change": 0.43243243243242324 + }, + { + "symbol": "ADCT", + "date": "20241211", + "open": 3.37, + "high": 3.47, + "low": 2.0601, + "close": 2.22, + "volume": 4426567, + "net_change": -1.2599999999999998, + "percent_change": -36.206896551724135 + }, + { + "symbol": "ADD", + "date": "20241211", + "open": 3.19, + "high": 3.25, + "low": 2.93, + "close": 3.03, + "volume": 157583, + "net_change": -0.27, + "percent_change": -8.181818181818183 + }, + { + "symbol": "ADEA", + "date": "20241211", + "open": 13.78, + "high": 14.19, + "low": 13.64, + "close": 13.89, + "volume": 321858, + "net_change": 0.2900000000000009, + "percent_change": 2.1323529411764777 + }, + { + "symbol": "ADFI", + "date": "20241211", + "open": 8.6, + "high": 8.67, + "low": 8.6, + "close": 8.63, + "volume": 27262, + "net_change": 0.02000000000000135, + "percent_change": 0.23228803716610164 + }, + { + "symbol": "ADGM", + "date": "20241211", + "open": 2.31, + "high": 2.4688, + "low": 2.23, + "close": 2.32, + "volume": 19989, + "net_change": -0.0900000000000003, + "percent_change": -3.7344398340249088 + }, + { + "symbol": "ADI", + "date": "20241211", + "open": 216.06, + "high": 219.04, + "low": 215.55, + "close": 217.12, + "volume": 1047711, + "net_change": 1.509999999999991, + "percent_change": 0.7003385742776267 + }, + { + "symbol": "ADIL", + "date": "20241211", + "open": 1.16, + "high": 1.2, + "low": 1.07, + "close": 1.1, + "volume": 197756, + "net_change": -0.07999999999999985, + "percent_change": -6.77966101694914 + }, + { + "symbol": "ADIV", + "date": "20241211", + "open": 15.91, + "high": 15.91, + "low": 15.91, + "close": 15.91, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.696202531645566 + }, + { + "symbol": "ADM", + "date": "20241211", + "open": 52.03, + "high": 52.97, + "low": 51.92, + "close": 52.92, + "volume": 1616894, + "net_change": 0.8400000000000034, + "percent_change": 1.6129032258064582 + }, + { + "symbol": "ADMA", + "date": "20241211", + "open": 19.39, + "high": 19.88, + "low": 19.3, + "close": 19.63, + "volume": 970182, + "net_change": 0.41999999999999815, + "percent_change": 2.186361270171776 + }, + { + "symbol": "ADME", + "date": "20241211", + "open": 48.15, + "high": 48.48, + "low": 48.15, + "close": 48.34, + "volume": 9647, + "net_change": 0.3300000000000054, + "percent_change": 0.687356800666539 + }, + { + "symbol": "ADN", + "date": "20241211", + "open": 6.25, + "high": 6.47, + "low": 5.9299, + "close": 6.4, + "volume": 17463, + "net_change": 0.3200000000000003, + "percent_change": 5.263157894736847 + }, + { + "symbol": "ADNT", + "date": "20241211", + "open": 19.85, + "high": 19.9, + "low": 18.96, + "close": 19.41, + "volume": 603647, + "net_change": -0.39000000000000057, + "percent_change": -1.9696969696969726 + }, + { + "symbol": "ADP", + "date": "20241211", + "open": 302.38, + "high": 304.55, + "low": 300.56, + "close": 300.75, + "volume": 931951, + "net_change": -1.4800000000000182, + "percent_change": -0.48969327995236017 + }, + { + "symbol": "ADPT", + "date": "20241211", + "open": 6.81, + "high": 6.81, + "low": 6.37, + "close": 6.38, + "volume": 731347, + "net_change": -0.33000000000000007, + "percent_change": -4.918032786885247 + }, + { + "symbol": "ADPV", + "date": "20241211", + "open": 36.53, + "high": 37.13, + "low": 36.53, + "close": 37.05, + "volume": 7310, + "net_change": 0.6499999999999986, + "percent_change": 1.7857142857142818 + }, + { + "symbol": "ADSE", + "date": "20241211", + "open": 14.0, + "high": 14.0, + "low": 13.7, + "close": 13.97, + "volume": 57627, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ADSK", + "date": "20241211", + "open": 305.37, + "high": 310.9, + "low": 304.75, + "close": 307.46, + "volume": 523988, + "net_change": 3.4699999999999704, + "percent_change": 1.1414849172670056 + }, + { + "symbol": "ADT", + "date": "20241211", + "open": 7.37, + "high": 7.48, + "low": 7.31, + "close": 7.4, + "volume": 5031060, + "net_change": 0.07000000000000028, + "percent_change": 0.9549795361528005 + }, + { + "symbol": "ADTN", + "date": "20241211", + "open": 8.63, + "high": 8.82, + "low": 8.42, + "close": 8.67, + "volume": 283583, + "net_change": 0.10999999999999943, + "percent_change": 1.2850467289719558 + }, + { + "symbol": "ADTX", + "date": "20241211", + "open": 0.357, + "high": 0.365, + "low": 0.3455, + "close": 0.3562, + "volume": 407127, + "net_change": 0.004200000000000037, + "percent_change": 1.1931818181818288 + }, + { + "symbol": "ADUR", + "date": "20241211", + "open": 5.55, + "high": 5.84, + "low": 5.55, + "close": 5.71, + "volume": 73279, + "net_change": 0.2699999999999996, + "percent_change": 4.963235294117639 + }, + { + "symbol": "ADUS", + "date": "20241211", + "open": 123.0, + "high": 123.0, + "low": 120.1, + "close": 120.9, + "volume": 22508, + "net_change": -2.049999999999997, + "percent_change": -1.667344448962991 + }, + { + "symbol": "ADV", + "date": "20241211", + "open": 3.53, + "high": 3.54, + "low": 3.435, + "close": 3.45, + "volume": 254048, + "net_change": -0.040000000000000036, + "percent_change": -1.1461318051575942 + }, + { + "symbol": "ADVE", + "date": "20241211", + "open": 34.55, + "high": 34.55, + "low": 34.55, + "close": 34.55, + "volume": 0, + "net_change": 0.1699999999999946, + "percent_change": 0.49447353112273007 + }, + { + "symbol": "ADVM", + "date": "20241211", + "open": 5.92, + "high": 6.07, + "low": 5.72, + "close": 5.93, + "volume": 167389, + "net_change": 0.040000000000000036, + "percent_change": 0.6791171477079803 + }, + { + "symbol": "AE", + "date": "20241211", + "open": 37.27, + "high": 37.32, + "low": 37.21, + "close": 37.25, + "volume": 12030, + "net_change": 0.04999999999999716, + "percent_change": 0.13440860215053 + }, + { + "symbol": "AEE", + "date": "20241211", + "open": 90.71, + "high": 90.81, + "low": 89.58, + "close": 89.85, + "volume": 553446, + "net_change": -1.3900000000000006, + "percent_change": -1.5234546251644023 + }, + { + "symbol": "AEG", + "date": "20241211", + "open": 6.41, + "high": 6.42, + "low": 6.32, + "close": 6.38, + "volume": 5129597, + "net_change": 0.019999999999999574, + "percent_change": 0.3144654088050247 + }, + { + "symbol": "AEHL", + "date": "20241211", + "open": 0.2035, + "high": 0.209, + "low": 0.1798, + "close": 0.203, + "volume": 4016817, + "net_change": -0.03309999999999999, + "percent_change": -14.019483269800928 + }, + { + "symbol": "AEHR", + "date": "20241211", + "open": 12.33, + "high": 12.55, + "low": 11.89, + "close": 11.89, + "volume": 378791, + "net_change": -0.21999999999999886, + "percent_change": -1.8166804293971832 + }, + { + "symbol": "AEI", + "date": "20241211", + "open": 1.17, + "high": 1.22, + "low": 1.1, + "close": 1.12, + "volume": 13491, + "net_change": -0.009999999999999787, + "percent_change": -0.8849557522123707 + }, + { + "symbol": "AEIS", + "date": "20241211", + "open": 118.2, + "high": 119.65, + "low": 116.96, + "close": 117.84, + "volume": 75214, + "net_change": 1.2900000000000063, + "percent_change": 1.1068211068211122 + }, + { + "symbol": "AEM", + "date": "20241211", + "open": 84.87, + "high": 87.39, + "low": 84.34, + "close": 87.35, + "volume": 1199575, + "net_change": 3.039999999999992, + "percent_change": 3.6057407187759365 + }, + { + "symbol": "AEMD", + "date": "20241211", + "open": 0.3779, + "high": 0.3781, + "low": 0.36, + "close": 0.3693, + "volume": 122765, + "net_change": -0.009699999999999986, + "percent_change": -2.5593667546174106 + }, + { + "symbol": "AENT", + "date": "20241211", + "open": 6.28, + "high": 6.53, + "low": 5.6, + "close": 6.53, + "volume": 62692, + "net_change": 0.33999999999999986, + "percent_change": 5.492730210016152 + }, + { + "symbol": "AEO", + "date": "20241211", + "open": 17.79, + "high": 17.99, + "low": 17.48, + "close": 17.65, + "volume": 3088972, + "net_change": -0.05000000000000071, + "percent_change": -0.28248587570621875 + }, + { + "symbol": "AEON", + "date": "20241211", + "open": 0.623, + "high": 0.9, + "low": 0.6201, + "close": 0.9, + "volume": 940079, + "net_change": 0.28400000000000003, + "percent_change": 46.103896103896105 + }, + { + "symbol": "AEP", + "date": "20241211", + "open": 95.21, + "high": 95.21, + "low": 93.23, + "close": 93.63, + "volume": 962712, + "net_change": -1.4699999999999989, + "percent_change": -1.5457413249211345 + }, + { + "symbol": "AER", + "date": "20241211", + "open": 96.76, + "high": 97.33, + "low": 95.77, + "close": 96.31, + "volume": 356998, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AERT", + "date": "20241211", + "open": 0.764, + "high": 0.7679, + "low": 0.745, + "close": 0.745, + "volume": 47401, + "net_change": -0.022599999999999953, + "percent_change": -2.9442417926003066 + }, + { + "symbol": "AES", + "date": "20241211", + "open": 13.67, + "high": 13.79, + "low": 13.5, + "close": 13.59, + "volume": 10842590, + "net_change": -0.05000000000000071, + "percent_change": -0.3665689149560169 + }, + { + "symbol": "AESI", + "date": "20241211", + "open": 23.43, + "high": 23.6, + "low": 22.58, + "close": 22.8, + "volume": 739140, + "net_change": -0.4299999999999997, + "percent_change": -1.8510546706844586 + }, + { + "symbol": "AESR", + "date": "20241211", + "open": 17.91, + "high": 17.98, + "low": 17.88, + "close": 17.95, + "volume": 25068, + "net_change": 0.21000000000000085, + "percent_change": 1.1837655016910986 + }, + { + "symbol": "AETH", + "date": "20241211", + "open": 47.09, + "high": 48.45, + "low": 47.09, + "close": 48.45, + "volume": 13140, + "net_change": 2.25, + "percent_change": 4.87012987012987 + }, + { + "symbol": "AEVA", + "date": "20241211", + "open": 4.5, + "high": 4.65, + "low": 4.35, + "close": 4.5, + "volume": 232260, + "net_change": 0.03000000000000025, + "percent_change": 0.671140939597321 + }, + { + "symbol": "AEYE", + "date": "20241211", + "open": 19.7, + "high": 19.7, + "low": 18.59, + "close": 18.76, + "volume": 192533, + "net_change": -0.5, + "percent_change": -2.5960539979231565 + }, + { + "symbol": "AFBI", + "date": "20241211", + "open": 21.68, + "high": 21.79, + "low": 21.61, + "close": 21.68, + "volume": 1423, + "net_change": -0.07000000000000028, + "percent_change": -0.32183908045977144 + }, + { + "symbol": "AFCG", + "date": "20241211", + "open": 9.55, + "high": 9.59, + "low": 9.38, + "close": 9.41, + "volume": 104127, + "net_change": -0.14000000000000057, + "percent_change": -1.4659685863874405 + }, + { + "symbol": "AFG", + "date": "20241211", + "open": 139.33, + "high": 140.62, + "low": 138.22, + "close": 139.98, + "volume": 88734, + "net_change": 0.7399999999999807, + "percent_change": 0.5314564780235426 + }, + { + "symbol": "AFIF", + "date": "20241211", + "open": 9.22, + "high": 9.22, + "low": 9.2, + "close": 9.21, + "volume": 5987, + "net_change": 0.02000000000000135, + "percent_change": 0.2176278563656295 + }, + { + "symbol": "AFIX", + "date": "20241211", + "open": 25.0, + "high": 25.0, + "low": 25.0, + "close": 25.0, + "volume": 0, + "net_change": -0.07000000000000028, + "percent_change": -0.2792181890706035 + }, + { + "symbol": "AFJK", + "date": "20241211", + "open": 10.59, + "high": 10.62, + "low": 10.59, + "close": 10.62, + "volume": 13875, + "net_change": 0.019999999999999574, + "percent_change": 0.18867924528301486 + }, + { + "symbol": "AFK", + "date": "20241211", + "open": 16.55, + "high": 16.78, + "low": 16.5, + "close": 16.78, + "volume": 3466, + "net_change": 0.17999999999999972, + "percent_change": 1.0843373493975885 + }, + { + "symbol": "AFL", + "date": "20241211", + "open": 104.43, + "high": 104.76, + "low": 103.75, + "close": 104.21, + "volume": 743652, + "net_change": -0.010000000000005116, + "percent_change": -0.009595087315299478 + }, + { + "symbol": "AFLG", + "date": "20241211", + "open": 35.85, + "high": 35.93, + "low": 35.8, + "close": 35.83, + "volume": 20963, + "net_change": 0.14999999999999858, + "percent_change": 0.4204035874439422 + }, + { + "symbol": "AFMC", + "date": "20241211", + "open": 33.88, + "high": 33.88, + "low": 33.6, + "close": 33.66, + "volume": 8173, + "net_change": 0.11999999999999744, + "percent_change": 0.3577817531305827 + }, + { + "symbol": "AFMD", + "date": "20241211", + "open": 2.31, + "high": 2.33, + "low": 2.18, + "close": 2.26, + "volume": 287875, + "net_change": -0.06000000000000005, + "percent_change": -2.5862068965517264 + }, + { + "symbol": "AFRI", + "date": "20241211", + "open": 10.17, + "high": 10.34, + "low": 10.1, + "close": 10.11, + "volume": 4712, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AFRM", + "date": "20241211", + "open": 67.38, + "high": 70.86, + "low": 67.27, + "close": 69.93, + "volume": 3814458, + "net_change": 3.6100000000000136, + "percent_change": 5.443305186972277 + }, + { + "symbol": "AFSM", + "date": "20241211", + "open": 32.24, + "high": 32.55, + "low": 32.19, + "close": 32.38, + "volume": 6186, + "net_change": 0.17999999999999972, + "percent_change": 0.5590062111801233 + }, + { + "symbol": "AFYA", + "date": "20241211", + "open": 16.04, + "high": 16.21, + "low": 15.88, + "close": 16.09, + "volume": 89902, + "net_change": 0.03999999999999915, + "percent_change": 0.24922118380061772 + }, + { + "symbol": "AG", + "date": "20241211", + "open": 6.48, + "high": 6.78, + "low": 6.42, + "close": 6.68, + "volume": 9494412, + "net_change": 0.27999999999999936, + "percent_change": 4.37499999999999 + }, + { + "symbol": "AGAE", + "date": "20241211", + "open": 0.8648, + "high": 0.9, + "low": 0.8316, + "close": 0.84, + "volume": 14904, + "net_change": -0.06000000000000005, + "percent_change": -6.666666666666672 + }, + { + "symbol": "AGCO", + "date": "20241211", + "open": 98.65, + "high": 99.51, + "low": 97.64, + "close": 98.64, + "volume": 386210, + "net_change": 0.5900000000000034, + "percent_change": 0.6017338092809825 + }, + { + "symbol": "AGEN", + "date": "20241211", + "open": 3.36, + "high": 3.44, + "low": 3.27, + "close": 3.27, + "volume": 215778, + "net_change": -0.08000000000000007, + "percent_change": -2.3880597014925393 + }, + { + "symbol": "AGFY", + "date": "20241211", + "open": 28.0, + "high": 36.96, + "low": 26.62, + "close": 32.0, + "volume": 109199, + "net_change": 5.329999999999998, + "percent_change": 19.985001874765647 + }, + { + "symbol": "AGG", + "date": "20241211", + "open": 99.08, + "high": 99.16, + "low": 98.66, + "close": 98.69, + "volume": 6414655, + "net_change": -0.23000000000000398, + "percent_change": -0.23251112009705213 + }, + { + "symbol": "AGGH", + "date": "20241211", + "open": 21.04, + "high": 21.08, + "low": 20.93, + "close": 21.04, + "volume": 49056, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AGGS", + "date": "20241211", + "open": 41.45, + "high": 41.45, + "low": 41.45, + "close": 41.45, + "volume": 0, + "net_change": -0.10999999999999943, + "percent_change": -0.2646775745909514 + }, + { + "symbol": "AGGY", + "date": "20241211", + "open": 43.99, + "high": 44.02, + "low": 43.83, + "close": 43.83, + "volume": 51152, + "net_change": -0.10999999999999943, + "percent_change": -0.25034137460172834 + }, + { + "symbol": "AGI", + "date": "20241211", + "open": 19.65, + "high": 20.45, + "low": 19.59, + "close": 20.38, + "volume": 1460731, + "net_change": 0.8599999999999994, + "percent_change": 4.40573770491803 + }, + { + "symbol": "AGIH", + "date": "20241211", + "open": 24.69, + "high": 24.69, + "low": 24.69, + "close": 24.69, + "volume": 0, + "net_change": -0.03999999999999915, + "percent_change": -0.1617468661544648 + }, + { + "symbol": "AGIO", + "date": "20241211", + "open": 46.28, + "high": 46.68, + "low": 43.21, + "close": 43.37, + "volume": 492075, + "net_change": -2.6500000000000057, + "percent_change": -5.758365927857465 + }, + { + "symbol": "AGIX", + "date": "20241211", + "open": 29.54, + "high": 30.0, + "low": 29.54, + "close": 29.99, + "volume": 4962, + "net_change": 0.5999999999999979, + "percent_change": 2.0415107179312617 + }, + { + "symbol": "AGL", + "date": "20241211", + "open": 2.07, + "high": 2.08, + "low": 1.92, + "close": 1.99, + "volume": 2735169, + "net_change": -0.1100000000000001, + "percent_change": -5.238095238095243 + }, + { + "symbol": "AGM", + "date": "20241211", + "open": 215.0, + "high": 217.14, + "low": 212.62, + "close": 216.45, + "volume": 9647, + "net_change": 4.329999999999984, + "percent_change": 2.0412973788421573 + }, + { + "symbol": "AGMH", + "date": "20241211", + "open": 1.76, + "high": 1.83, + "low": 1.67, + "close": 1.75, + "volume": 299764, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AGMI", + "date": "20241211", + "open": 29.3, + "high": 29.3, + "low": 29.3, + "close": 29.3, + "volume": 0, + "net_change": 0.8100000000000023, + "percent_change": 2.843102843102851 + }, + { + "symbol": "AGNC", + "date": "20241211", + "open": 9.62, + "high": 9.68, + "low": 9.55, + "close": 9.61, + "volume": 11240054, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AGNCL", + "date": "20241211", + "open": 25.19, + "high": 25.27, + "low": 25.1, + "close": 25.1, + "volume": 8327, + "net_change": -0.09999999999999787, + "percent_change": -0.39682539682538837 + }, + { + "symbol": "AGNCO", + "date": "20241211", + "open": 25.42, + "high": 25.47, + "low": 25.42, + "close": 25.46, + "volume": 18141, + "net_change": 0.03999999999999915, + "percent_change": 0.1573564122737968 + }, + { + "symbol": "AGNG", + "date": "20241211", + "open": 31.42, + "high": 31.42, + "low": 31.25, + "close": 31.33, + "volume": 2173, + "net_change": 0.04999999999999716, + "percent_change": 0.1598465473145689 + }, + { + "symbol": "AGO", + "date": "20241211", + "open": 88.5, + "high": 90.47, + "low": 88.02, + "close": 90.17, + "volume": 99283, + "net_change": 1.8100000000000023, + "percent_change": 2.048438207333638 + }, + { + "symbol": "AGOX", + "date": "20241211", + "open": 29.32, + "high": 29.69, + "low": 29.19, + "close": 29.67, + "volume": 26296, + "net_change": 0.4400000000000013, + "percent_change": 1.5053027711255602 + }, + { + "symbol": "AGQI", + "date": "20241211", + "open": 14.1, + "high": 14.11, + "low": 14.06, + "close": 14.06, + "volume": 7635, + "net_change": 0.030000000000001137, + "percent_change": 0.2138275124732797 + }, + { + "symbol": "AGR", + "date": "20241211", + "open": 35.55, + "high": 35.67, + "low": 35.52, + "close": 35.62, + "volume": 869292, + "net_change": 0.0799999999999983, + "percent_change": 0.22509848058525125 + }, + { + "symbol": "AGRH", + "date": "20241211", + "open": 25.96, + "high": 25.96, + "low": 25.96, + "close": 25.96, + "volume": 0, + "net_change": -0.029999999999997584, + "percent_change": -0.11542901115812847 + }, + { + "symbol": "AGRI", + "date": "20241211", + "open": 2.24, + "high": 2.49, + "low": 2.23, + "close": 2.41, + "volume": 237692, + "net_change": 0.1200000000000001, + "percent_change": 5.240174672489087 + }, + { + "symbol": "AGRO", + "date": "20241211", + "open": 10.9, + "high": 11.05, + "low": 10.79, + "close": 10.91, + "volume": 431938, + "net_change": 0.0600000000000005, + "percent_change": 0.5529953917050737 + }, + { + "symbol": "AGS", + "date": "20241211", + "open": 11.46, + "high": 11.48, + "low": 11.43, + "close": 11.43, + "volume": 151842, + "net_change": -0.019999999999999574, + "percent_change": -0.17467248908296573 + }, + { + "symbol": "AGX", + "date": "20241211", + "open": 145.12, + "high": 149.37, + "low": 143.47, + "close": 148.16, + "volume": 152952, + "net_change": 5.710000000000008, + "percent_change": 4.008424008424014 + }, + { + "symbol": "AGYS", + "date": "20241211", + "open": 131.49, + "high": 133.93, + "low": 130.37, + "close": 132.83, + "volume": 63587, + "net_change": 3.0700000000000216, + "percent_change": 2.3659062885326922 + }, + { + "symbol": "AGZ", + "date": "20241211", + "open": 109.04, + "high": 109.04, + "low": 108.76, + "close": 108.84, + "volume": 8845, + "net_change": -0.09000000000000341, + "percent_change": -0.08262186725420308 + }, + { + "symbol": "AGZD", + "date": "20241211", + "open": 22.51, + "high": 22.51, + "low": 22.46, + "close": 22.48, + "volume": 6172, + "net_change": -0.030000000000001137, + "percent_change": -0.13327410039982734 + }, + { + "symbol": "AHCO", + "date": "20241211", + "open": 9.54, + "high": 9.85, + "low": 9.4, + "close": 9.71, + "volume": 712369, + "net_change": 0.1700000000000017, + "percent_change": 1.7819706498951962 + }, + { + "symbol": "AHH", + "date": "20241211", + "open": 10.98, + "high": 11.06, + "low": 10.83, + "close": 10.85, + "volume": 306149, + "net_change": -0.120000000000001, + "percent_change": -1.0938924339106746 + }, + { + "symbol": "AHLT", + "date": "20241211", + "open": 23.26, + "high": 23.38, + "low": 23.26, + "close": 23.38, + "volume": 22900, + "net_change": 0.3999999999999986, + "percent_change": 1.7406440382941626 + }, + { + "symbol": "AHOY", + "date": "20241211", + "open": 25.56, + "high": 25.56, + "low": 25.56, + "close": 25.56, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.0391389432485245 + }, + { + "symbol": "AHR", + "date": "20241211", + "open": 27.46, + "high": 28.17, + "low": 27.14, + "close": 28.07, + "volume": 1037411, + "net_change": 0.21000000000000085, + "percent_change": 0.7537688442211086 + }, + { + "symbol": "AHT", + "date": "20241211", + "open": 8.65, + "high": 8.99, + "low": 8.53, + "close": 8.83, + "volume": 25625, + "net_change": 0.019999999999999574, + "percent_change": 0.22701475595913248 + }, + { + "symbol": "AHYB", + "date": "20241211", + "open": 46.56, + "high": 46.56, + "low": 46.27, + "close": 46.27, + "volume": 1727, + "net_change": 0.030000000000001137, + "percent_change": 0.06487889273356647 + }, + { + "symbol": "AI", + "date": "20241211", + "open": 38.96, + "high": 39.95, + "low": 36.71, + "close": 38.18, + "volume": 15367485, + "net_change": -3.549999999999997, + "percent_change": -8.5070692547328 + }, + { + "symbol": "AIA", + "date": "20241211", + "open": 70.75, + "high": 70.85, + "low": 70.49, + "close": 70.73, + "volume": 20736, + "net_change": 0.21999999999999886, + "percent_change": 0.3120124804992183 + }, + { + "symbol": "AIBD", + "date": "20241211", + "open": 15.37, + "high": 15.37, + "low": 15.06, + "close": 15.07, + "volume": 14895, + "net_change": -0.5999999999999996, + "percent_change": -3.8289725590299915 + }, + { + "symbol": "AIBU", + "date": "20241211", + "open": 37.4, + "high": 38.23, + "low": 37.4, + "close": 38.02, + "volume": 37522, + "net_change": 1.3100000000000023, + "percent_change": 3.568509942794885 + }, + { + "symbol": "AIEQ", + "date": "20241211", + "open": 41.32, + "high": 41.38, + "low": 41.18, + "close": 41.21, + "volume": 2972, + "net_change": 0.0799999999999983, + "percent_change": 0.19450522732798028 + }, + { + "symbol": "AIEV", + "date": "20241211", + "open": 0.303, + "high": 0.34, + "low": 0.2885, + "close": 0.3051, + "volume": 389076, + "net_change": -0.015900000000000025, + "percent_change": -4.953271028037391 + }, + { + "symbol": "AIFD", + "date": "20241211", + "open": 30.14, + "high": 30.64, + "low": 30.14, + "close": 30.57, + "volume": 14626, + "net_change": 0.740000000000002, + "percent_change": 2.4807241032517666 + }, + { + "symbol": "AIFF", + "date": "20241211", + "open": 2.97, + "high": 3.07, + "low": 2.9, + "close": 2.99, + "volume": 25131, + "net_change": 0.040000000000000036, + "percent_change": 1.3559322033898318 + }, + { + "symbol": "AIG", + "date": "20241211", + "open": 73.37, + "high": 73.7, + "low": 72.54, + "close": 73.64, + "volume": 2830105, + "net_change": 0.6400000000000006, + "percent_change": 0.8767123287671241 + }, + { + "symbol": "AIHS", + "date": "20241211", + "open": 0.8807, + "high": 0.92, + "low": 0.867, + "close": 0.875, + "volume": 4125, + "net_change": -0.006000000000000005, + "percent_change": -0.6810442678774126 + }, + { + "symbol": "AILE", + "date": "20241211", + "open": 1.03, + "high": 1.1, + "low": 0.8714, + "close": 1.05, + "volume": 935140, + "net_change": 0.020000000000000018, + "percent_change": 1.9417475728155356 + }, + { + "symbol": "AIM", + "date": "20241211", + "open": 0.218, + "high": 0.22, + "low": 0.201, + "close": 0.2103, + "volume": 146793, + "net_change": -0.007700000000000012, + "percent_change": -3.532110091743125 + }, + { + "symbol": "AIMD", + "date": "20241211", + "open": 0.45, + "high": 0.47, + "low": 0.43, + "close": 0.4686, + "volume": 86552, + "net_change": 0.02460000000000001, + "percent_change": 5.540540540540543 + }, + { + "symbol": "AIN", + "date": "20241211", + "open": 83.29, + "high": 84.11, + "low": 81.82, + "close": 81.91, + "volume": 83182, + "net_change": -0.6899999999999977, + "percent_change": -0.8353510895883751 + }, + { + "symbol": "AINP", + "date": "20241211", + "open": 25.04, + "high": 25.04, + "low": 25.04, + "close": 25.04, + "volume": 200, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AIOT", + "date": "20241211", + "open": 6.87, + "high": 6.99, + "low": 6.75, + "close": 6.86, + "volume": 940739, + "net_change": 0.1200000000000001, + "percent_change": 1.7804154302670638 + }, + { + "symbol": "AIP", + "date": "20241211", + "open": 9.26, + "high": 10.06, + "low": 9.21, + "close": 9.99, + "volume": 397221, + "net_change": 0.8900000000000006, + "percent_change": 9.780219780219786 + }, + { + "symbol": "AIPI", + "date": "20241211", + "open": 51.44, + "high": 51.95, + "low": 51.17, + "close": 51.85, + "volume": 88676, + "net_change": 0.6799999999999997, + "percent_change": 1.3289036544850492 + }, + { + "symbol": "AIQ", + "date": "20241211", + "open": 40.1, + "high": 40.38, + "low": 40.01, + "close": 40.34, + "volume": 449713, + "net_change": 0.5500000000000043, + "percent_change": 1.3822568484543962 + }, + { + "symbol": "AIR", + "date": "20241211", + "open": 67.51, + "high": 68.4, + "low": 67.08, + "close": 67.37, + "volume": 46828, + "net_change": 0.4399999999999977, + "percent_change": 0.657403257134316 + }, + { + "symbol": "AIRE", + "date": "20241211", + "open": 1.21, + "high": 1.22, + "low": 1.16, + "close": 1.16, + "volume": 28555, + "net_change": -0.010000000000000009, + "percent_change": -0.8547008547008554 + }, + { + "symbol": "AIRG", + "date": "20241211", + "open": 8.69, + "high": 8.7285, + "low": 8.3, + "close": 8.46, + "volume": 10087, + "net_change": -0.17999999999999972, + "percent_change": -2.08333333333333 + }, + { + "symbol": "AIRI", + "date": "20241211", + "open": 4.69, + "high": 4.69, + "low": 4.41, + "close": 4.6, + "volume": 26138, + "net_change": 0.05999999999999961, + "percent_change": 1.3215859030836918 + }, + { + "symbol": "AIRJ", + "date": "20241211", + "open": 8.86, + "high": 9.11, + "low": 8.52, + "close": 8.82, + "volume": 47013, + "net_change": 0.009999999999999787, + "percent_change": 0.11350737797956624 + }, + { + "symbol": "AIRL", + "date": "20241211", + "open": 30.73, + "high": 31.07, + "low": 30.73, + "close": 31.07, + "volume": 100, + "net_change": 0.5, + "percent_change": 1.6355904481517827 + }, + { + "symbol": "AIRR", + "date": "20241211", + "open": 83.71, + "high": 84.12, + "low": 83.17, + "close": 83.63, + "volume": 457916, + "net_change": 0.9399999999999977, + "percent_change": 1.1367759100253934 + }, + { + "symbol": "AIRS", + "date": "20241211", + "open": 6.61, + "high": 6.65, + "low": 6.12, + "close": 6.15, + "volume": 118640, + "net_change": -0.3699999999999992, + "percent_change": -5.674846625766859 + }, + { + "symbol": "AIRT", + "date": "20241211", + "open": 21.2, + "high": 21.99, + "low": 19.32, + "close": 21.74, + "volume": 10332, + "net_change": 0.4599999999999973, + "percent_change": 2.161654135338333 + }, + { + "symbol": "AIS", + "date": "20241211", + "open": 24.9, + "high": 24.97, + "low": 24.84, + "close": 24.97, + "volume": 9679, + "net_change": 0.23999999999999844, + "percent_change": 0.9704811969268032 + }, + { + "symbol": "AISP", + "date": "20241211", + "open": 3.72, + "high": 3.8199, + "low": 3.3281, + "close": 3.5, + "volume": 1908250, + "net_change": -0.04999999999999982, + "percent_change": -1.4084507042253471 + }, + { + "symbol": "AIT", + "date": "20241211", + "open": 273.38, + "high": 275.41, + "low": 270.36, + "close": 270.64, + "volume": 73368, + "net_change": 0.13999999999998636, + "percent_change": 0.0517560073937103 + }, + { + "symbol": "AITR", + "date": "20241211", + "open": 10.7, + "high": 10.71, + "low": 10.69, + "close": 10.71, + "volume": 1995, + "net_change": 0.02000000000000135, + "percent_change": 0.18709073900843173 + }, + { + "symbol": "AIV", + "date": "20241211", + "open": 8.79, + "high": 8.8, + "low": 8.69, + "close": 8.72, + "volume": 253736, + "net_change": -0.009999999999999787, + "percent_change": -0.11454753722794715 + }, + { + "symbol": "AIVC", + "date": "20241211", + "open": 50.86, + "high": 50.86, + "low": 50.86, + "close": 50.86, + "volume": 0, + "net_change": 0.7999999999999972, + "percent_change": 1.5980823012385081 + }, + { + "symbol": "AIVI", + "date": "20241211", + "open": 41.15, + "high": 41.15, + "low": 41.04, + "close": 41.09, + "volume": 1057, + "net_change": 0.010000000000005116, + "percent_change": 0.02434274586174566 + }, + { + "symbol": "AIVL", + "date": "20241211", + "open": 111.21, + "high": 111.21, + "low": 110.74, + "close": 110.74, + "volume": 124, + "net_change": -0.21000000000000796, + "percent_change": -0.18927444794953396 + }, + { + "symbol": "AIZ", + "date": "20241211", + "open": 217.91, + "high": 217.91, + "low": 215.58, + "close": 216.93, + "volume": 77804, + "net_change": 0.6200000000000045, + "percent_change": 0.2866256761129881 + }, + { + "symbol": "AJAN", + "date": "20241211", + "open": 26.31, + "high": 26.32, + "low": 26.28, + "close": 26.28, + "volume": 7678, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AJG", + "date": "20241211", + "open": 284.82, + "high": 285.93, + "low": 281.5, + "close": 283.58, + "volume": 2930156, + "net_change": -0.160000000000025, + "percent_change": -0.05638965249877528 + }, + { + "symbol": "AJUL", + "date": "20241211", + "open": 27.14, + "high": 27.21, + "low": 27.14, + "close": 27.19, + "volume": 22351, + "net_change": 0.07000000000000028, + "percent_change": 0.25811209439528127 + }, + { + "symbol": "AKA", + "date": "20241211", + "open": 20.39, + "high": 21.49, + "low": 20.39, + "close": 20.8, + "volume": 3324, + "net_change": 0.4400000000000013, + "percent_change": 2.1611001964636603 + }, + { + "symbol": "AKAM", + "date": "20241211", + "open": 99.29, + "high": 100.15, + "low": 98.53, + "close": 100.02, + "volume": 659415, + "net_change": 1.2399999999999949, + "percent_change": 1.2553148410609383 + }, + { + "symbol": "AKAN", + "date": "20241211", + "open": 1.6, + "high": 1.6, + "low": 1.52, + "close": 1.55, + "volume": 16757, + "net_change": -0.030000000000000027, + "percent_change": -1.8987341772151913 + }, + { + "symbol": "AKBA", + "date": "20241211", + "open": 1.95, + "high": 1.955, + "low": 1.86, + "close": 1.92, + "volume": 2331621, + "net_change": -0.06000000000000005, + "percent_change": -3.030303030303033 + }, + { + "symbol": "AKR", + "date": "20241211", + "open": 25.0, + "high": 25.16, + "low": 24.98, + "close": 25.0, + "volume": 793896, + "net_change": 0.05999999999999872, + "percent_change": 0.24057738572573667 + }, + { + "symbol": "AKRO", + "date": "20241211", + "open": 30.99, + "high": 30.99, + "low": 30.08, + "close": 30.35, + "volume": 107185, + "net_change": -0.28999999999999915, + "percent_change": -0.9464751958224515 + }, + { + "symbol": "AKTS", + "date": "20241211", + "open": 0.084, + "high": 0.085, + "low": 0.075, + "close": 0.0788, + "volume": 6297623, + "net_change": -0.005600000000000008, + "percent_change": -6.635071090047402 + }, + { + "symbol": "AKYA", + "date": "20241211", + "open": 2.13, + "high": 2.7, + "low": 2.09, + "close": 2.55, + "volume": 276212, + "net_change": 0.19999999999999973, + "percent_change": 8.51063829787233 + }, + { + "symbol": "AL", + "date": "20241211", + "open": 50.49, + "high": 50.52, + "low": 49.91, + "close": 50.06, + "volume": 261120, + "net_change": -0.04999999999999716, + "percent_change": -0.09978048293753175 + }, + { + "symbol": "ALAB", + "date": "20241211", + "open": 121.21, + "high": 127.25, + "low": 120.78, + "close": 122.62, + "volume": 2462064, + "net_change": 4.450000000000003, + "percent_change": 3.765761191503768 + }, + { + "symbol": "ALAI", + "date": "20241211", + "open": 27.16, + "high": 27.41, + "low": 27.04, + "close": 27.39, + "volume": 16454, + "net_change": 0.5600000000000023, + "percent_change": 2.0872158032053756 + }, + { + "symbol": "ALB", + "date": "20241211", + "open": 104.45, + "high": 104.45, + "low": 101.58, + "close": 103.84, + "volume": 681525, + "net_change": -0.14000000000000057, + "percent_change": -0.13464127716868682 + }, + { + "symbol": "ALBT", + "date": "20241211", + "open": 4.08, + "high": 5.2, + "low": 4.08, + "close": 4.73, + "volume": 394470, + "net_change": 0.54, + "percent_change": 12.887828162291168 + }, + { + "symbol": "ALC", + "date": "20241211", + "open": 86.64, + "high": 86.91, + "low": 85.96, + "close": 86.57, + "volume": 478776, + "net_change": 0.7599999999999909, + "percent_change": 0.8856776599463826 + }, + { + "symbol": "ALCE", + "date": "20241211", + "open": 1.19, + "high": 1.19, + "low": 1.13, + "close": 1.15, + "volume": 38440, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ALCO", + "date": "20241211", + "open": 26.48, + "high": 26.83, + "low": 26.17, + "close": 26.71, + "volume": 14414, + "net_change": 0.33000000000000185, + "percent_change": 1.2509476876421601 + }, + { + "symbol": "ALCY", + "date": "20241211", + "open": 11.02, + "high": 11.02, + "low": 11.02, + "close": 11.02, + "volume": 100, + "net_change": -0.08000000000000007, + "percent_change": -0.7207207207207215 + }, + { + "symbol": "ALDX", + "date": "20241211", + "open": 5.35, + "high": 5.46, + "low": 5.085, + "close": 5.37, + "volume": 191858, + "net_change": 0.08000000000000007, + "percent_change": 1.5122873345935741 + }, + { + "symbol": "ALE", + "date": "20241211", + "open": 64.84, + "high": 64.85, + "low": 64.6, + "close": 64.83, + "volume": 154356, + "net_change": 0.010000000000005116, + "percent_change": 0.015427337241599995 + }, + { + "symbol": "ALEC", + "date": "20241211", + "open": 2.23, + "high": 2.23, + "low": 2.08, + "close": 2.12, + "volume": 911201, + "net_change": -0.08999999999999986, + "percent_change": -4.072398190045242 + }, + { + "symbol": "ALEX", + "date": "20241211", + "open": 19.37, + "high": 19.41, + "low": 19.14, + "close": 19.17, + "volume": 173782, + "net_change": -0.14999999999999858, + "percent_change": -0.7763975155279429 + }, + { + "symbol": "ALF", + "date": "20241211", + "open": 10.1, + "high": 10.11, + "low": 10.1, + "close": 10.1, + "volume": 7504, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ALG", + "date": "20241211", + "open": 197.75, + "high": 198.97, + "low": 195.9, + "close": 195.95, + "volume": 18246, + "net_change": 0.20999999999997954, + "percent_change": 0.1072851742106772 + }, + { + "symbol": "ALGM", + "date": "20241211", + "open": 21.33, + "high": 22.11, + "low": 20.85, + "close": 21.96, + "volume": 835212, + "net_change": 0.9200000000000017, + "percent_change": 4.3726235741444945 + }, + { + "symbol": "ALGN", + "date": "20241211", + "open": 240.35, + "high": 246.19, + "low": 237.25, + "close": 239.52, + "volume": 197655, + "net_change": 2.3600000000000136, + "percent_change": 0.9951087873165853 + }, + { + "symbol": "ALGS", + "date": "20241211", + "open": 32.0, + "high": 34.7, + "low": 30.41, + "close": 34.53, + "volume": 391835, + "net_change": 3.710000000000001, + "percent_change": 12.03763789746918 + }, + { + "symbol": "ALGT", + "date": "20241211", + "open": 83.06, + "high": 87.67, + "low": 83.06, + "close": 86.7, + "volume": 137238, + "net_change": 3.9200000000000017, + "percent_change": 4.735443343802853 + }, + { + "symbol": "ALHC", + "date": "20241211", + "open": 11.66, + "high": 11.82, + "low": 11.44, + "close": 11.73, + "volume": 612465, + "net_change": 0.120000000000001, + "percent_change": 1.0335917312661584 + }, + { + "symbol": "ALIT", + "date": "20241211", + "open": 7.48, + "high": 7.48, + "low": 7.32, + "close": 7.37, + "volume": 4536979, + "net_change": 0.009999999999999787, + "percent_change": 0.13586956521738838 + }, + { + "symbol": "ALK", + "date": "20241211", + "open": 62.0, + "high": 65.28, + "low": 61.86, + "close": 64.09, + "volume": 3513356, + "net_change": 2.8000000000000043, + "percent_change": 4.568445097079465 + }, + { + "symbol": "ALKS", + "date": "20241211", + "open": 30.89, + "high": 31.15, + "low": 30.36, + "close": 30.94, + "volume": 768390, + "net_change": 0.33999999999999986, + "percent_change": 1.1111111111111107 + }, + { + "symbol": "ALKT", + "date": "20241211", + "open": 38.4, + "high": 39.91, + "low": 37.93, + "close": 39.76, + "volume": 318197, + "net_change": 1.8799999999999955, + "percent_change": 4.963041182682142 + }, + { + "symbol": "ALL", + "date": "20241211", + "open": 195.11, + "high": 196.07, + "low": 191.14, + "close": 193.3, + "volume": 749524, + "net_change": -1.759999999999991, + "percent_change": -0.9022864759561113 + }, + { + "symbol": "ALLE", + "date": "20241211", + "open": 141.55, + "high": 141.89, + "low": 140.17, + "close": 140.44, + "volume": 229199, + "net_change": -0.14000000000001478, + "percent_change": -0.09958742353109601 + }, + { + "symbol": "ALLK", + "date": "20241211", + "open": 1.09, + "high": 1.09, + "low": 1.01, + "close": 1.04, + "volume": 199503, + "net_change": -0.040000000000000036, + "percent_change": -3.703703703703707 + }, + { + "symbol": "ALLO", + "date": "20241211", + "open": 2.17, + "high": 2.195, + "low": 2.08, + "close": 2.14, + "volume": 1944121, + "net_change": -0.04999999999999982, + "percent_change": -2.2831050228310423 + }, + { + "symbol": "ALLR", + "date": "20241211", + "open": 1.03, + "high": 1.0628, + "low": 1.0, + "close": 1.05, + "volume": 258015, + "net_change": 0.030000000000000027, + "percent_change": 2.9411764705882377 + }, + { + "symbol": "ALLT", + "date": "20241211", + "open": 4.77, + "high": 5.5, + "low": 4.7376, + "close": 5.28, + "volume": 1388302, + "net_change": 0.5300000000000002, + "percent_change": 11.157894736842112 + }, + { + "symbol": "ALLY", + "date": "20241211", + "open": 38.79, + "high": 38.84, + "low": 37.65, + "close": 38.42, + "volume": 2361676, + "net_change": -0.12999999999999545, + "percent_change": -0.3372243839169791 + }, + { + "symbol": "ALMS", + "date": "20241211", + "open": 8.43, + "high": 8.89, + "low": 8.13, + "close": 8.5, + "volume": 48114, + "net_change": 0.10999999999999943, + "percent_change": 1.3110846245530323 + }, + { + "symbol": "ALNT", + "date": "20241211", + "open": 27.77, + "high": 27.77, + "low": 26.89, + "close": 26.93, + "volume": 37526, + "net_change": -0.4200000000000017, + "percent_change": -1.5356489945155456 + }, + { + "symbol": "ALNY", + "date": "20241211", + "open": 254.5, + "high": 255.92, + "low": 250.21, + "close": 254.15, + "volume": 216364, + "net_change": 0.2400000000000091, + "percent_change": 0.09452168091056244 + }, + { + "symbol": "ALOT", + "date": "20241211", + "open": 16.34, + "high": 16.59, + "low": 14.92, + "close": 15.75, + "volume": 11110, + "net_change": -0.6900000000000013, + "percent_change": -4.19708029197081 + }, + { + "symbol": "ALRM", + "date": "20241211", + "open": 68.53, + "high": 68.76, + "low": 67.73, + "close": 68.17, + "volume": 161603, + "net_change": 0.10999999999999943, + "percent_change": 0.1616220981486915 + }, + { + "symbol": "ALRN", + "date": "20241211", + "open": 2.2, + "high": 2.25, + "low": 1.9, + "close": 2.12, + "volume": 132211, + "net_change": -0.020000000000000018, + "percent_change": -0.9345794392523372 + }, + { + "symbol": "ALRS", + "date": "20241211", + "open": 22.38, + "high": 22.38, + "low": 21.9, + "close": 22.02, + "volume": 220667, + "net_change": -0.05000000000000071, + "percent_change": -0.2265518803806104 + }, + { + "symbol": "ALSA", + "date": "20241211", + "open": 12.15, + "high": 12.2, + "low": 12.15, + "close": 12.2, + "volume": 1563, + "net_change": 0.049999999999998934, + "percent_change": 0.41152263374484715 + }, + { + "symbol": "ALSN", + "date": "20241211", + "open": 115.54, + "high": 115.89, + "low": 114.22, + "close": 114.43, + "volume": 244744, + "net_change": 0.480000000000004, + "percent_change": 0.4212373848179061 + }, + { + "symbol": "ALT", + "date": "20241211", + "open": 9.05, + "high": 9.1499, + "low": 8.65, + "close": 8.74, + "volume": 2738378, + "net_change": -0.2699999999999996, + "percent_change": -2.996670366259707 + }, + { + "symbol": "ALTG", + "date": "20241211", + "open": 7.83, + "high": 7.83, + "low": 7.5, + "close": 7.68, + "volume": 104415, + "net_change": 0.040000000000000036, + "percent_change": 0.5235602094240842 + }, + { + "symbol": "ALTI", + "date": "20241211", + "open": 4.7, + "high": 4.7, + "low": 4.51, + "close": 4.51, + "volume": 23449, + "net_change": -0.1299999999999999, + "percent_change": -2.8017241379310325 + }, + { + "symbol": "ALTL", + "date": "20241211", + "open": 38.64, + "high": 38.64, + "low": 38.35, + "close": 38.35, + "volume": 16753, + "net_change": -0.240000000000002, + "percent_change": -0.6219227779217464 + }, + { + "symbol": "ALTM", + "date": "20241211", + "open": 5.13, + "high": 5.14, + "low": 5.1, + "close": 5.12, + "volume": 4723905, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ALTO", + "date": "20241211", + "open": 1.51, + "high": 1.52, + "low": 1.4501, + "close": 1.49, + "volume": 452426, + "net_change": -0.010000000000000009, + "percent_change": -0.6666666666666672 + }, + { + "symbol": "ALTR", + "date": "20241211", + "open": 106.35, + "high": 106.6, + "low": 105.7, + "close": 105.8, + "volume": 632167, + "net_change": -0.35999999999999943, + "percent_change": -0.3391107761868872 + }, + { + "symbol": "ALTS", + "date": "20241211", + "open": 3.33, + "high": 3.4899, + "low": 3.315, + "close": 3.36, + "volume": 124015, + "net_change": 0.029999999999999805, + "percent_change": 0.900900900900895 + }, + { + "symbol": "ALTY", + "date": "20241211", + "open": 11.92, + "high": 11.95, + "low": 11.9, + "close": 11.9, + "volume": 7624, + "net_change": -0.049999999999998934, + "percent_change": -0.4184100418409953 + }, + { + "symbol": "ALUR", + "date": "20241211", + "open": 0.3679, + "high": 0.3679, + "low": 0.35, + "close": 0.3543, + "volume": 180893, + "net_change": -0.004599999999999993, + "percent_change": -1.281694065199218 + }, + { + "symbol": "ALV", + "date": "20241211", + "open": 99.34, + "high": 99.91, + "low": 98.47, + "close": 99.48, + "volume": 466013, + "net_change": 0.27000000000001023, + "percent_change": 0.27214998488056674 + }, + { + "symbol": "ALVO", + "date": "20241211", + "open": 11.59, + "high": 11.61, + "low": 11.4, + "close": 11.55, + "volume": 51566, + "net_change": 0.0600000000000005, + "percent_change": 0.522193211488255 + }, + { + "symbol": "ALVR", + "date": "20241211", + "open": 0.5137, + "high": 0.525, + "low": 0.4916, + "close": 0.505, + "volume": 450865, + "net_change": -0.005900000000000016, + "percent_change": -1.1548248189469594 + }, + { + "symbol": "ALX", + "date": "20241211", + "open": 215.12, + "high": 217.57, + "low": 212.76, + "close": 213.9, + "volume": 10475, + "net_change": -0.13999999999998636, + "percent_change": -0.06540833489066827 + }, + { + "symbol": "ALXO", + "date": "20241211", + "open": 1.58, + "high": 1.59, + "low": 1.51, + "close": 1.51, + "volume": 1012569, + "net_change": -0.07000000000000006, + "percent_change": -4.430379746835446 + }, + { + "symbol": "ALZN", + "date": "20241211", + "open": 1.24, + "high": 1.24, + "low": 1.18, + "close": 1.2, + "volume": 26655, + "net_change": -0.030000000000000027, + "percent_change": -2.4390243902439046 + }, + { + "symbol": "AM", + "date": "20241211", + "open": 15.09, + "high": 15.27, + "low": 15.025, + "close": 15.19, + "volume": 1149188, + "net_change": 0.16999999999999993, + "percent_change": 1.131824234354194 + }, + { + "symbol": "AMAL", + "date": "20241211", + "open": 36.12, + "high": 36.12, + "low": 35.53, + "close": 35.66, + "volume": 71245, + "net_change": -0.05000000000000426, + "percent_change": -0.14001680201625388 + }, + { + "symbol": "AMAT", + "date": "20241211", + "open": 170.05, + "high": 173.2, + "low": 169.48, + "close": 171.13, + "volume": 3251384, + "net_change": 2.960000000000008, + "percent_change": 1.7601236843670143 + }, + { + "symbol": "AMAX", + "date": "20241211", + "open": 8.06, + "high": 8.09, + "low": 8.0, + "close": 8.04, + "volume": 31479, + "net_change": 0.049999999999998934, + "percent_change": 0.6257822277847176 + }, + { + "symbol": "AMBA", + "date": "20241211", + "open": 73.47, + "high": 74.48, + "low": 71.2, + "close": 72.31, + "volume": 287769, + "net_change": 0.09000000000000341, + "percent_change": 0.12461921905289866 + }, + { + "symbol": "AMBC", + "date": "20241211", + "open": 13.15, + "high": 13.35, + "low": 12.89, + "close": 13.22, + "volume": 419051, + "net_change": 0.13000000000000078, + "percent_change": 0.9931245225362931 + }, + { + "symbol": "AMBI", + "date": "20241211", + "open": 5.73, + "high": 5.73, + "low": 5.35, + "close": 5.64, + "volume": 3898, + "net_change": -0.09000000000000075, + "percent_change": -1.570680628272264 + }, + { + "symbol": "AMBP", + "date": "20241211", + "open": 3.4, + "high": 3.45, + "low": 3.19, + "close": 3.19, + "volume": 2538791, + "net_change": -0.28000000000000025, + "percent_change": -8.06916426512969 + }, + { + "symbol": "AMC", + "date": "20241211", + "open": 4.42, + "high": 4.46, + "low": 4.33, + "close": 4.35, + "volume": 13489077, + "net_change": -0.10000000000000053, + "percent_change": -2.2471910112359668 + }, + { + "symbol": "AMCR", + "date": "20241211", + "open": 10.28, + "high": 10.28, + "low": 9.99, + "close": 10.02, + "volume": 8821036, + "net_change": -0.11000000000000121, + "percent_change": -1.085883514313931 + }, + { + "symbol": "AMCX", + "date": "20241211", + "open": 9.6, + "high": 9.67, + "low": 9.3, + "close": 9.34, + "volume": 263085, + "net_change": -0.27999999999999936, + "percent_change": -2.910602910602904 + }, + { + "symbol": "AMD", + "date": "20241211", + "open": 128.52, + "high": 131.21, + "low": 126.22, + "close": 130.15, + "volume": 29404715, + "net_change": 2.410000000000011, + "percent_change": 1.886644747142642 + }, + { + "symbol": "AMDL", + "date": "20241211", + "open": 8.78, + "high": 9.15, + "low": 8.47, + "close": 9.01, + "volume": 7153030, + "net_change": 0.3200000000000003, + "percent_change": 3.682393555811281 + }, + { + "symbol": "AME", + "date": "20241211", + "open": 190.42, + "high": 190.97, + "low": 188.24, + "close": 188.66, + "volume": 298699, + "net_change": 0.060000000000002274, + "percent_change": 0.03181336161187819 + }, + { + "symbol": "AMED", + "date": "20241211", + "open": 85.53, + "high": 85.59, + "low": 85.0, + "close": 85.53, + "volume": 293196, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AMG", + "date": "20241211", + "open": 187.23, + "high": 190.1, + "low": 185.84, + "close": 188.79, + "volume": 89218, + "net_change": 3.4299999999999784, + "percent_change": 1.850453172205426 + }, + { + "symbol": "AMGN", + "date": "20241211", + "open": 275.13, + "high": 276.28, + "low": 270.58, + "close": 273.41, + "volume": 1584197, + "net_change": -2.339999999999975, + "percent_change": -0.8485947416137716 + }, + { + "symbol": "AMH", + "date": "20241211", + "open": 37.49, + "high": 38.12, + "low": 37.47, + "close": 37.75, + "volume": 1942563, + "net_change": 0.17999999999999972, + "percent_change": 0.4791056694170874 + }, + { + "symbol": "AMID", + "date": "20241211", + "open": 36.55, + "high": 36.6, + "low": 36.48, + "close": 36.49, + "volume": 25125, + "net_change": 0.10999999999999943, + "percent_change": 0.3023639362286955 + }, + { + "symbol": "AMIX", + "date": "20241211", + "open": 3.3, + "high": 3.35, + "low": 3.11, + "close": 3.35, + "volume": 83077, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AMKR", + "date": "20241211", + "open": 26.29, + "high": 26.84, + "low": 26.18, + "close": 26.69, + "volume": 622579, + "net_change": 0.6300000000000026, + "percent_change": 2.4174980813507387 + }, + { + "symbol": "AMLI", + "date": "20241211", + "open": 0.48, + "high": 0.481, + "low": 0.4, + "close": 0.423, + "volume": 5643947, + "net_change": -0.2022, + "percent_change": -32.341650671785025 + }, + { + "symbol": "AMLP", + "date": "20241211", + "open": 48.98, + "high": 49.41, + "low": 48.92, + "close": 49.15, + "volume": 1289953, + "net_change": 0.46999999999999886, + "percent_change": 0.9654889071487242 + }, + { + "symbol": "AMLX", + "date": "20241211", + "open": 4.45, + "high": 4.5, + "low": 4.32, + "close": 4.37, + "volume": 749954, + "net_change": -0.13999999999999968, + "percent_change": -3.104212860310414 + }, + { + "symbol": "AMN", + "date": "20241211", + "open": 26.98, + "high": 27.29, + "low": 26.63, + "close": 26.94, + "volume": 286579, + "net_change": -0.08999999999999986, + "percent_change": -0.3329633740288563 + }, + { + "symbol": "AMOM", + "date": "20241211", + "open": 46.61, + "high": 47.19, + "low": 46.59, + "close": 47.19, + "volume": 9924, + "net_change": 1.1499999999999986, + "percent_change": 2.4978279756733244 + }, + { + "symbol": "AMP", + "date": "20241211", + "open": 550.01, + "high": 551.86, + "low": 545.21, + "close": 550.8, + "volume": 120654, + "net_change": 4.459999999999923, + "percent_change": 0.8163414723432153 + }, + { + "symbol": "AMPD", + "date": "20241211", + "open": 20.36, + "high": 20.36, + "low": 20.36, + "close": 20.36, + "volume": 0, + "net_change": 0.0799999999999983, + "percent_change": 0.3944773175542322 + }, + { + "symbol": "AMPG", + "date": "20241211", + "open": 1.76, + "high": 2.5, + "low": 1.47, + "close": 1.93, + "volume": 148579158, + "net_change": 0.9379, + "percent_change": 94.53684104424957 + }, + { + "symbol": "AMPH", + "date": "20241211", + "open": 43.92, + "high": 44.37, + "low": 43.55, + "close": 43.57, + "volume": 164441, + "net_change": -0.07000000000000028, + "percent_change": -0.16040329972502354 + }, + { + "symbol": "AMPL", + "date": "20241211", + "open": 11.09, + "high": 11.4, + "low": 10.95, + "close": 11.29, + "volume": 126046, + "net_change": 0.17999999999999972, + "percent_change": 1.620162016201618 + }, + { + "symbol": "AMPS", + "date": "20241211", + "open": 4.04, + "high": 4.06, + "low": 3.85, + "close": 4.03, + "volume": 673879, + "net_change": 0.040000000000000036, + "percent_change": 1.0025062656641612 + }, + { + "symbol": "AMPX", + "date": "20241211", + "open": 1.97, + "high": 1.9869, + "low": 1.86, + "close": 1.93, + "volume": 2464801, + "net_change": -0.020000000000000018, + "percent_change": -1.0256410256410264 + }, + { + "symbol": "AMPY", + "date": "20241211", + "open": 6.32, + "high": 6.3893, + "low": 6.26, + "close": 6.38, + "volume": 92893, + "net_change": 0.08000000000000007, + "percent_change": 1.269841269841271 + }, + { + "symbol": "AMR", + "date": "20241211", + "open": 237.84, + "high": 237.84, + "low": 228.12, + "close": 228.34, + "volume": 28072, + "net_change": -7.079999999999984, + "percent_change": -3.0073910457904955 + }, + { + "symbol": "AMRC", + "date": "20241211", + "open": 26.96, + "high": 27.15, + "low": 25.88, + "close": 25.91, + "volume": 143594, + "net_change": -0.6799999999999997, + "percent_change": -2.557352388115832 + }, + { + "symbol": "AMRK", + "date": "20241211", + "open": 28.56, + "high": 28.99, + "low": 28.25, + "close": 28.33, + "volume": 90273, + "net_change": -0.2700000000000031, + "percent_change": -0.944055944055955 + }, + { + "symbol": "AMRX", + "date": "20241211", + "open": 8.18, + "high": 8.24, + "low": 8.04, + "close": 8.1, + "volume": 377419, + "net_change": -0.05000000000000071, + "percent_change": -0.6134969325153461 + }, + { + "symbol": "AMS", + "date": "20241211", + "open": 3.25, + "high": 3.58, + "low": 3.25, + "close": 3.5, + "volume": 52586, + "net_change": 0.18000000000000016, + "percent_change": 5.421686746987957 + }, + { + "symbol": "AMSC", + "date": "20241211", + "open": 27.55, + "high": 29.35, + "low": 26.8, + "close": 28.81, + "volume": 1163856, + "net_change": 1.7699999999999996, + "percent_change": 6.545857988165679 + }, + { + "symbol": "AMSF", + "date": "20241211", + "open": 53.73, + "high": 54.38, + "low": 52.67, + "close": 54.27, + "volume": 55769, + "net_change": 0.8400000000000034, + "percent_change": 1.5721504772599728 + }, + { + "symbol": "AMST", + "date": "20241211", + "open": 4.4, + "high": 4.4, + "low": 3.9174, + "close": 4.11, + "volume": 38811, + "net_change": -0.1999999999999993, + "percent_change": -4.64037122969836 + }, + { + "symbol": "AMT", + "date": "20241211", + "open": 199.52, + "high": 200.6, + "low": 198.08, + "close": 199.59, + "volume": 1184454, + "net_change": 0.060000000000002274, + "percent_change": 0.030070666065254485 + }, + { + "symbol": "AMTB", + "date": "20241211", + "open": 25.68, + "high": 25.68, + "low": 25.02, + "close": 25.08, + "volume": 117985, + "net_change": -0.21000000000000085, + "percent_change": -0.8303677342823285 + }, + { + "symbol": "AMTM", + "date": "20241211", + "open": 24.44, + "high": 24.99, + "low": 23.46, + "close": 23.85, + "volume": 1117351, + "net_change": -0.16999999999999815, + "percent_change": -0.7077435470441222 + }, + { + "symbol": "AMTX", + "date": "20241211", + "open": 3.15, + "high": 3.15, + "low": 3.05, + "close": 3.08, + "volume": 312114, + "net_change": -0.009999999999999787, + "percent_change": -0.32362459546924877 + }, + { + "symbol": "AMWD", + "date": "20241211", + "open": 88.13, + "high": 88.21, + "low": 85.84, + "close": 85.95, + "volume": 56921, + "net_change": -1.2000000000000028, + "percent_change": -1.376936316695356 + }, + { + "symbol": "AMWL", + "date": "20241211", + "open": 9.54, + "high": 9.69, + "low": 9.34, + "close": 9.44, + "volume": 11755, + "net_change": -0.13000000000000078, + "percent_change": -1.3584117032392975 + }, + { + "symbol": "AMZA", + "date": "20241211", + "open": 44.0, + "high": 44.5, + "low": 43.95, + "close": 44.19, + "volume": 25148, + "net_change": 1.009999999999998, + "percent_change": 2.339045854562293 + }, + { + "symbol": "AMZN", + "date": "20241211", + "open": 226.41, + "high": 231.2, + "low": 226.26, + "close": 230.26, + "volume": 19112618, + "net_change": 5.219999999999999, + "percent_change": 2.319587628865979 + }, + { + "symbol": "AMZZ", + "date": "20241211", + "open": 37.09, + "high": 38.65, + "low": 37.06, + "close": 38.34, + "volume": 90500, + "net_change": 1.6600000000000037, + "percent_change": 4.525627044711024 + }, + { + "symbol": "AN", + "date": "20241211", + "open": 177.5, + "high": 178.01, + "low": 174.99, + "close": 175.27, + "volume": 133651, + "net_change": -0.7099999999999795, + "percent_change": -0.4034549380611317 + }, + { + "symbol": "ANAB", + "date": "20241211", + "open": 14.32, + "high": 16.93, + "low": 14.2, + "close": 15.51, + "volume": 3027539, + "net_change": -7.58, + "percent_change": -32.8280640970117 + }, + { + "symbol": "ANDE", + "date": "20241211", + "open": 46.46, + "high": 46.63, + "low": 45.85, + "close": 46.42, + "volume": 76557, + "net_change": 0.5700000000000003, + "percent_change": 1.2431842966194115 + }, + { + "symbol": "ANEB", + "date": "20241211", + "open": 1.53, + "high": 1.53, + "low": 1.34, + "close": 1.38, + "volume": 30235, + "net_change": -0.19000000000000017, + "percent_change": -12.101910828025488 + }, + { + "symbol": "ANET", + "date": "20241211", + "open": 105.43, + "high": 108.2, + "low": 104.73, + "close": 107.23, + "volume": 2748733, + "net_change": 2.450000000000003, + "percent_change": 2.3382324871158646 + }, + { + "symbol": "ANEW", + "date": "20241211", + "open": 47.28, + "high": 47.4, + "low": 47.28, + "close": 47.37, + "volume": 400, + "net_change": 0.35999999999999943, + "percent_change": 0.7657945118059976 + }, + { + "symbol": "ANF", + "date": "20241211", + "open": 138.84, + "high": 140.0, + "low": 136.19, + "close": 137.21, + "volume": 1186036, + "net_change": -1.049999999999983, + "percent_change": -0.7594387386084066 + }, + { + "symbol": "ANGH", + "date": "20241211", + "open": 0.82, + "high": 0.94, + "low": 0.7869, + "close": 0.8128, + "volume": 294311, + "net_change": -0.03920000000000001, + "percent_change": -4.600938967136152 + }, + { + "symbol": "ANGI", + "date": "20241211", + "open": 1.89, + "high": 1.91, + "low": 1.84, + "close": 1.86, + "volume": 776244, + "net_change": -0.029999999999999805, + "percent_change": -1.5873015873015772 + }, + { + "symbol": "ANGL", + "date": "20241211", + "open": 29.3, + "high": 29.3, + "low": 29.19, + "close": 29.2, + "volume": 308637, + "net_change": -0.03999999999999915, + "percent_change": -0.1367989056087522 + }, + { + "symbol": "ANGO", + "date": "20241211", + "open": 8.89, + "high": 9.24, + "low": 8.8, + "close": 9.11, + "volume": 436025, + "net_change": 0.21999999999999886, + "percent_change": 2.4746906636670287 + }, + { + "symbol": "ANIK", + "date": "20241211", + "open": 17.99, + "high": 18.17, + "low": 17.76, + "close": 17.87, + "volume": 34703, + "net_change": 0.0400000000000027, + "percent_change": 0.22434099831745768 + }, + { + "symbol": "ANIP", + "date": "20241211", + "open": 59.97, + "high": 60.91, + "low": 58.48, + "close": 59.17, + "volume": 102329, + "net_change": 0.010000000000005116, + "percent_change": 0.016903313049366323 + }, + { + "symbol": "ANIX", + "date": "20241211", + "open": 2.99, + "high": 2.99, + "low": 2.8626, + "close": 2.94, + "volume": 35016, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ANNX", + "date": "20241211", + "open": 4.88, + "high": 4.96, + "low": 4.72, + "close": 4.88, + "volume": 730309, + "net_change": 0.009999999999999787, + "percent_change": 0.20533880903490323 + }, + { + "symbol": "ANRO", + "date": "20241211", + "open": 4.1, + "high": 4.15, + "low": 3.71, + "close": 3.89, + "volume": 365721, + "net_change": -0.1599999999999997, + "percent_change": -3.9506172839506104 + }, + { + "symbol": "ANSC", + "date": "20241211", + "open": 10.43, + "high": 10.44, + "low": 10.43, + "close": 10.44, + "volume": 38581, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ANSS", + "date": "20241211", + "open": 341.99, + "high": 346.0, + "low": 341.99, + "close": 344.0, + "volume": 133425, + "net_change": 4.300000000000011, + "percent_change": 1.26582278481013 + }, + { + "symbol": "ANTX", + "date": "20241211", + "open": 1.57, + "high": 1.59, + "low": 1.48, + "close": 1.55, + "volume": 389582, + "net_change": 0.040000000000000036, + "percent_change": 2.6490066225165587 + }, + { + "symbol": "ANVS", + "date": "20241211", + "open": 5.72, + "high": 6.0, + "low": 5.24, + "close": 5.96, + "volume": 305820, + "net_change": 0.2999999999999998, + "percent_change": 5.300353356890456 + }, + { + "symbol": "ANY", + "date": "20241211", + "open": 1.33, + "high": 1.335, + "low": 1.25, + "close": 1.32, + "volume": 918155, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AOA", + "date": "20241211", + "open": 79.77, + "high": 79.93, + "low": 79.68, + "close": 79.81, + "volume": 114086, + "net_change": 0.37999999999999545, + "percent_change": 0.47840866171471164 + }, + { + "symbol": "AOCT", + "date": "20241211", + "open": 25.05, + "high": 25.08, + "low": 24.99, + "close": 24.99, + "volume": 19653, + "net_change": 0.03999999999999915, + "percent_change": 0.16032064128256174 + }, + { + "symbol": "AOHY", + "date": "20241211", + "open": 11.14, + "high": 11.17, + "low": 11.14, + "close": 11.17, + "volume": 43020, + "net_change": 0.019999999999999574, + "percent_change": 0.1793721973094132 + }, + { + "symbol": "AOK", + "date": "20241211", + "open": 38.41, + "high": 38.44, + "low": 38.36, + "close": 38.38, + "volume": 142133, + "net_change": 0.060000000000002274, + "percent_change": 0.15657620041754247 + }, + { + "symbol": "AOM", + "date": "20241211", + "open": 45.01, + "high": 45.02, + "low": 44.92, + "close": 44.92, + "volume": 126549, + "net_change": 0.060000000000002274, + "percent_change": 0.13374944271066044 + }, + { + "symbol": "AOMR", + "date": "20241211", + "open": 9.36, + "high": 9.38, + "low": 9.22, + "close": 9.35, + "volume": 30392, + "net_change": 0.07000000000000028, + "percent_change": 0.7543103448275894 + }, + { + "symbol": "AON", + "date": "20241211", + "open": 362.32, + "high": 363.05, + "low": 358.96, + "close": 362.63, + "volume": 345960, + "net_change": 1.339999999999975, + "percent_change": 0.3708931882974826 + }, + { + "symbol": "AOR", + "date": "20241211", + "open": 59.42, + "high": 59.6, + "low": 59.42, + "close": 59.49, + "volume": 344801, + "net_change": 0.1700000000000017, + "percent_change": 0.2865812542144331 + }, + { + "symbol": "AORT", + "date": "20241211", + "open": 29.85, + "high": 30.45, + "low": 29.76, + "close": 29.92, + "volume": 151115, + "net_change": 0.09000000000000341, + "percent_change": 0.3017096882333336 + }, + { + "symbol": "AOS", + "date": "20241211", + "open": 73.4, + "high": 73.7, + "low": 72.46, + "close": 72.88, + "volume": 427427, + "net_change": -0.10000000000000853, + "percent_change": -0.13702384214854552 + }, + { + "symbol": "AOSL", + "date": "20241211", + "open": 47.33, + "high": 50.0, + "low": 46.93, + "close": 48.88, + "volume": 364658, + "net_change": 2.1200000000000045, + "percent_change": 4.533789563729694 + }, + { + "symbol": "AOTG", + "date": "20241211", + "open": 47.09, + "high": 47.54, + "low": 47.09, + "close": 47.54, + "volume": 257, + "net_change": 0.9200000000000017, + "percent_change": 1.973401973401977 + }, + { + "symbol": "AOUT", + "date": "20241211", + "open": 14.51, + "high": 15.05, + "low": 14.4, + "close": 14.75, + "volume": 73122, + "net_change": 0.25, + "percent_change": 1.7241379310344827 + }, + { + "symbol": "AP", + "date": "20241211", + "open": 2.18, + "high": 2.18, + "low": 1.95, + "close": 2.09, + "volume": 24036, + "net_change": -0.050000000000000266, + "percent_change": -2.3364485981308536 + }, + { + "symbol": "APA", + "date": "20241211", + "open": 22.34, + "high": 22.45, + "low": 21.98, + "close": 22.38, + "volume": 4325973, + "net_change": 0.11999999999999744, + "percent_change": 0.539083557951471 + }, + { + "symbol": "APAM", + "date": "20241211", + "open": 49.08, + "high": 49.09, + "low": 48.14, + "close": 48.14, + "volume": 117896, + "net_change": -0.3399999999999963, + "percent_change": -0.7013201320131938 + }, + { + "symbol": "APCB", + "date": "20241211", + "open": 29.81, + "high": 29.81, + "low": 29.69, + "close": 29.71, + "volume": 40044, + "net_change": -0.05000000000000071, + "percent_change": -0.16801075268817442 + }, + { + "symbol": "APCX", + "date": "20241211", + "open": 0.451, + "high": 0.48, + "low": 0.416, + "close": 0.416, + "volume": 128749, + "net_change": -0.03560000000000002, + "percent_change": -7.883082373782113 + }, + { + "symbol": "APD", + "date": "20241211", + "open": 314.98, + "high": 316.08, + "low": 311.53, + "close": 312.36, + "volume": 308461, + "net_change": -2.849999999999966, + "percent_change": -0.9041591320072225 + }, + { + "symbol": "APDN", + "date": "20241211", + "open": 0.204, + "high": 0.2261, + "low": 0.19, + "close": 0.215, + "volume": 6751692, + "net_change": 0.01999999999999999, + "percent_change": 10.25641025641025 + }, + { + "symbol": "APEI", + "date": "20241211", + "open": 22.28, + "high": 22.6, + "low": 21.78, + "close": 22.24, + "volume": 26186, + "net_change": 0.09999999999999787, + "percent_change": 0.45167118337849077 + }, + { + "symbol": "APG", + "date": "20241211", + "open": 39.59, + "high": 39.59, + "low": 38.87, + "close": 39.26, + "volume": 1876073, + "net_change": 0.05999999999999517, + "percent_change": 0.15306122448978357 + }, + { + "symbol": "APGE", + "date": "20241211", + "open": 48.62, + "high": 50.9, + "low": 47.74, + "close": 48.77, + "volume": 282200, + "net_change": 0.39000000000000057, + "percent_change": 0.8061182306738333 + }, + { + "symbol": "APH", + "date": "20241211", + "open": 73.33, + "high": 73.78, + "low": 72.76, + "close": 73.53, + "volume": 1643177, + "net_change": 0.9200000000000017, + "percent_change": 1.267043107010056 + }, + { + "symbol": "APIE", + "date": "20241211", + "open": 29.72, + "high": 29.78, + "low": 29.57, + "close": 29.73, + "volume": 55372, + "net_change": 0.17999999999999972, + "percent_change": 0.6091370558375625 + }, + { + "symbol": "APLD", + "date": "20241211", + "open": 9.125, + "high": 9.16, + "low": 8.57, + "close": 8.76, + "volume": 10086747, + "net_change": -0.17999999999999972, + "percent_change": -2.0134228187919434 + }, + { + "symbol": "APLE", + "date": "20241211", + "open": 16.31, + "high": 16.44, + "low": 16.18, + "close": 16.24, + "volume": 1136123, + "net_change": -0.020000000000003126, + "percent_change": -0.12300123001231934 + }, + { + "symbol": "APLM", + "date": "20241211", + "open": 7.42, + "high": 8.04, + "low": 7.17, + "close": 7.7, + "volume": 17786, + "net_change": 0.54, + "percent_change": 7.5418994413407825 + }, + { + "symbol": "APLS", + "date": "20241211", + "open": 34.92, + "high": 34.97, + "low": 33.97, + "close": 34.0, + "volume": 645466, + "net_change": -0.6400000000000006, + "percent_change": -1.8475750577367223 + }, + { + "symbol": "APLT", + "date": "20241211", + "open": 1.1703, + "high": 1.26, + "low": 1.16, + "close": 1.24, + "volume": 6076008, + "net_change": 0.030000000000000027, + "percent_change": 2.4793388429752086 + }, + { + "symbol": "APLU", + "date": "20241211", + "open": 24.96, + "high": 24.98, + "low": 24.96, + "close": 24.96, + "volume": 3100, + "net_change": -0.03999999999999915, + "percent_change": -0.1599999999999966 + }, + { + "symbol": "APM", + "date": "20241211", + "open": 0.7333, + "high": 0.8101, + "low": 0.7333, + "close": 0.7851, + "volume": 45823, + "net_change": 0.032399999999999984, + "percent_change": 4.304503786369069 + }, + { + "symbol": "APMU", + "date": "20241211", + "open": 24.96, + "high": 24.96, + "low": 24.91, + "close": 24.91, + "volume": 4275, + "net_change": -0.030000000000001137, + "percent_change": -0.12028869286287544 + }, + { + "symbol": "APO", + "date": "20241211", + "open": 175.41, + "high": 179.48, + "low": 172.11, + "close": 178.61, + "volume": 4307223, + "net_change": 3.9000000000000057, + "percent_change": 2.232270619884383 + }, + { + "symbol": "APOC", + "date": "20241211", + "open": 25.53, + "high": 25.57, + "low": 25.51, + "close": 25.55, + "volume": 13641, + "net_change": 0.030000000000001137, + "percent_change": 0.11755485893417374 + }, + { + "symbol": "APOG", + "date": "20241211", + "open": 80.52, + "high": 81.5, + "low": 79.94, + "close": 79.99, + "volume": 38653, + "net_change": -0.010000000000005116, + "percent_change": -0.012500000000006395 + }, + { + "symbol": "APP", + "date": "20241211", + "open": 327.6, + "high": 339.17, + "low": 313.93, + "close": 338.21, + "volume": 4626411, + "net_change": 17.149999999999977, + "percent_change": 5.3416806827384224 + }, + { + "symbol": "APPF", + "date": "20241211", + "open": 258.9, + "high": 262.19, + "low": 257.04, + "close": 260.32, + "volume": 39564, + "net_change": 3.7099999999999795, + "percent_change": 1.4457737422547756 + }, + { + "symbol": "APPN", + "date": "20241211", + "open": 38.44, + "high": 39.57, + "low": 38.29, + "close": 39.04, + "volume": 122742, + "net_change": 1.1099999999999994, + "percent_change": 2.926443448457684 + }, + { + "symbol": "APPS", + "date": "20241211", + "open": 1.47, + "high": 1.5, + "low": 1.43, + "close": 1.46, + "volume": 1528663, + "net_change": 0.010000000000000009, + "percent_change": 0.6896551724137937 + }, + { + "symbol": "APRD", + "date": "20241211", + "open": 25.14, + "high": 25.14, + "low": 25.11, + "close": 25.12, + "volume": 648, + "net_change": -0.00999999999999801, + "percent_change": -0.03979307600476725 + }, + { + "symbol": "APRE", + "date": "20241211", + "open": 3.69, + "high": 3.71, + "low": 3.48, + "close": 3.6, + "volume": 32218, + "net_change": 0.1200000000000001, + "percent_change": 3.448275862068969 + }, + { + "symbol": "APRH", + "date": "20241211", + "open": 25.07, + "high": 25.08, + "low": 24.97, + "close": 25.0, + "volume": 2866, + "net_change": -0.010000000000001563, + "percent_change": -0.03998400639744727 + }, + { + "symbol": "APRJ", + "date": "20241211", + "open": 24.94, + "high": 24.94, + "low": 24.9, + "close": 24.91, + "volume": 3337, + "net_change": -0.030000000000001137, + "percent_change": -0.12028869286287544 + }, + { + "symbol": "APRP", + "date": "20241211", + "open": 27.98, + "high": 27.98, + "low": 27.98, + "close": 27.98, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.3946896304269804 + }, + { + "symbol": "APRQ", + "date": "20241211", + "open": 24.87, + "high": 24.95, + "low": 24.83, + "close": 24.89, + "volume": 4017, + "net_change": 0.010000000000001563, + "percent_change": 0.04019292604502236 + }, + { + "symbol": "APRT", + "date": "20241211", + "open": 39.28, + "high": 39.29, + "low": 39.23, + "close": 39.23, + "volume": 2250, + "net_change": 0.13999999999999346, + "percent_change": 0.35814786390379494 + }, + { + "symbol": "APRW", + "date": "20241211", + "open": 33.07, + "high": 33.13, + "low": 33.04, + "close": 33.1, + "volume": 16104, + "net_change": 0.060000000000002274, + "percent_change": 0.18159806295400205 + }, + { + "symbol": "APRZ", + "date": "20241211", + "open": 36.19, + "high": 36.19, + "low": 36.08, + "close": 36.13, + "volume": 1487, + "net_change": 0.23000000000000398, + "percent_change": 0.6406685236768913 + }, + { + "symbol": "APT", + "date": "20241211", + "open": 5.36, + "high": 5.36, + "low": 5.23, + "close": 5.27, + "volume": 12694, + "net_change": -0.11000000000000032, + "percent_change": -2.044609665427515 + }, + { + "symbol": "APTO", + "date": "20241211", + "open": 0.185, + "high": 0.1899, + "low": 0.1761, + "close": 0.1839, + "volume": 407756, + "net_change": -0.005399999999999988, + "percent_change": -2.8526148969889005 + }, + { + "symbol": "APTV", + "date": "20241211", + "open": 57.91, + "high": 59.02, + "low": 57.33, + "close": 58.89, + "volume": 2151776, + "net_change": 0.46999999999999886, + "percent_change": 0.8045190003423466 + }, + { + "symbol": "APUE", + "date": "20241211", + "open": 37.34, + "high": 37.49, + "low": 37.32, + "close": 37.39, + "volume": 79135, + "net_change": 0.29999999999999716, + "percent_change": 0.8088433540037668 + }, + { + "symbol": "APVO", + "date": "20241211", + "open": 9.21, + "high": 11.18, + "low": 9.05, + "close": 10.01, + "volume": 354436, + "net_change": 0.8100000000000005, + "percent_change": 8.804347826086962 + }, + { + "symbol": "APWC", + "date": "20241211", + "open": 1.562, + "high": 1.63, + "low": 1.56, + "close": 1.63, + "volume": 2682, + "net_change": 0.009999999999999787, + "percent_change": 0.6172839506172707 + }, + { + "symbol": "APXI", + "date": "20241211", + "open": 11.88, + "high": 11.88, + "low": 11.88, + "close": 11.88, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "APYX", + "date": "20241211", + "open": 1.8, + "high": 1.95, + "low": 1.72, + "close": 1.85, + "volume": 178690, + "net_change": 0.010000000000000009, + "percent_change": 0.5434782608695656 + }, + { + "symbol": "AQB", + "date": "20241211", + "open": 0.8997, + "high": 0.9, + "low": 0.57, + "close": 0.7131, + "volume": 880649, + "net_change": -0.2156, + "percent_change": -23.21524711962959 + }, + { + "symbol": "AQMS", + "date": "20241211", + "open": 2.37, + "high": 2.4, + "low": 2.15, + "close": 2.16, + "volume": 96381, + "net_change": -0.23999999999999977, + "percent_change": -9.999999999999991 + }, + { + "symbol": "AQN", + "date": "20241211", + "open": 4.65, + "high": 4.66, + "low": 4.54, + "close": 4.55, + "volume": 7057594, + "net_change": -0.10000000000000053, + "percent_change": -2.1505376344086136 + }, + { + "symbol": "AQST", + "date": "20241211", + "open": 3.86, + "high": 3.87, + "low": 3.71, + "close": 3.82, + "volume": 1265069, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AQU", + "date": "20241211", + "open": 11.26, + "high": 11.26, + "low": 11.26, + "close": 11.26, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AQWA", + "date": "20241211", + "open": 18.13, + "high": 18.16, + "low": 18.08, + "close": 18.12, + "volume": 3376, + "net_change": 0.0400000000000027, + "percent_change": 0.22123893805311232 + }, + { + "symbol": "AR", + "date": "20241211", + "open": 31.43, + "high": 32.95, + "low": 31.28, + "close": 32.9, + "volume": 2817737, + "net_change": 1.8499999999999979, + "percent_change": 5.9581320450885595 + }, + { + "symbol": "ARAY", + "date": "20241211", + "open": 2.09, + "high": 2.1, + "low": 2.01, + "close": 2.03, + "volume": 461519, + "net_change": -0.040000000000000036, + "percent_change": -1.932367149758456 + }, + { + "symbol": "ARB", + "date": "20241211", + "open": 27.75, + "high": 27.78, + "low": 27.75, + "close": 27.78, + "volume": 9611, + "net_change": 0.010000000000001563, + "percent_change": 0.03601008282319612 + }, + { + "symbol": "ARBB", + "date": "20241211", + "open": 0.5041, + "high": 0.5041, + "low": 0.48, + "close": 0.49, + "volume": 42428, + "net_change": 0.0016999999999999793, + "percent_change": 0.34814663116935884 + }, + { + "symbol": "ARBE", + "date": "20241211", + "open": 1.72, + "high": 1.74, + "low": 1.7, + "close": 1.7, + "volume": 101174, + "net_change": -0.020000000000000018, + "percent_change": -1.1627906976744196 + }, + { + "symbol": "ARBKL", + "date": "20241211", + "open": 6.75, + "high": 6.99, + "low": 6.7, + "close": 6.97, + "volume": 5435, + "net_change": 0.16999999999999993, + "percent_change": 2.499999999999999 + }, + { + "symbol": "ARCB", + "date": "20241211", + "open": 113.25, + "high": 113.74, + "low": 110.04, + "close": 111.39, + "volume": 84500, + "net_change": -0.7000000000000028, + "percent_change": -0.6244981711125014 + }, + { + "symbol": "ARCC", + "date": "20241211", + "open": 22.14, + "high": 22.15, + "low": 21.97, + "close": 22.12, + "volume": 4314352, + "net_change": 0.0400000000000027, + "percent_change": 0.1811594202898673 + }, + { + "symbol": "ARCH", + "date": "20241211", + "open": 155.55, + "high": 156.49, + "low": 151.19, + "close": 154.67, + "volume": 70994, + "net_change": 0.6799999999999784, + "percent_change": 0.4415871160464825 + }, + { + "symbol": "ARCM", + "date": "20241211", + "open": 100.44, + "high": 100.44, + "low": 100.44, + "close": 100.44, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ARCO", + "date": "20241211", + "open": 8.02, + "high": 8.16, + "low": 7.9, + "close": 8.09, + "volume": 1379077, + "net_change": 0.07000000000000028, + "percent_change": 0.872817955112223 + }, + { + "symbol": "ARCT", + "date": "20241211", + "open": 18.47, + "high": 18.86, + "low": 17.7, + "close": 17.95, + "volume": 127725, + "net_change": -0.41000000000000014, + "percent_change": -2.233115468409587 + }, + { + "symbol": "ARDT", + "date": "20241211", + "open": 16.69, + "high": 17.13, + "low": 16.35, + "close": 16.94, + "volume": 205123, + "net_change": 0.26000000000000156, + "percent_change": 1.5587529976019279 + }, + { + "symbol": "ARDX", + "date": "20241211", + "open": 5.27, + "high": 5.39, + "low": 5.215, + "close": 5.32, + "volume": 1990484, + "net_change": 0.05000000000000071, + "percent_change": 0.9487666034155733 + }, + { + "symbol": "ARE", + "date": "20241211", + "open": 104.73, + "high": 105.03, + "low": 103.04, + "close": 103.39, + "volume": 461313, + "net_change": -1.1099999999999994, + "percent_change": -1.0622009569377986 + }, + { + "symbol": "AREA", + "date": "20241211", + "open": 19.89, + "high": 19.89, + "low": 19.89, + "close": 19.89, + "volume": 0, + "net_change": -0.05999999999999872, + "percent_change": -0.3007518796992417 + }, + { + "symbol": "AREB", + "date": "20241211", + "open": 1.75, + "high": 2.02, + "low": 1.66, + "close": 1.83, + "volume": 212459, + "net_change": 0.10000000000000009, + "percent_change": 5.780346820809254 + }, + { + "symbol": "AREC", + "date": "20241211", + "open": 1.19, + "high": 1.24, + "low": 1.18, + "close": 1.23, + "volume": 174942, + "net_change": 0.020000000000000018, + "percent_change": 1.6528925619834725 + }, + { + "symbol": "AREN", + "date": "20241211", + "open": 1.79, + "high": 1.8, + "low": 1.66, + "close": 1.66, + "volume": 160900, + "net_change": -0.10000000000000009, + "percent_change": -5.681818181818187 + }, + { + "symbol": "ARES", + "date": "20241211", + "open": 178.23, + "high": 183.87, + "low": 177.53, + "close": 182.45, + "volume": 967875, + "net_change": 6.339999999999975, + "percent_change": 3.6000227130770397 + }, + { + "symbol": "ARGT", + "date": "20241211", + "open": 84.56, + "high": 87.35, + "low": 83.51, + "close": 87.19, + "volume": 369596, + "net_change": 3.4399999999999977, + "percent_change": 4.107462686567161 + }, + { + "symbol": "ARHS", + "date": "20241211", + "open": 11.33, + "high": 11.39, + "low": 10.93, + "close": 11.27, + "volume": 572302, + "net_change": 0.1399999999999988, + "percent_change": 1.2578616352201148 + }, + { + "symbol": "ARI", + "date": "20241211", + "open": 9.32, + "high": 9.39, + "low": 9.23, + "close": 9.25, + "volume": 516243, + "net_change": -0.02999999999999936, + "percent_change": -0.32327586206895864 + }, + { + "symbol": "ARIS", + "date": "20241211", + "open": 25.94, + "high": 26.42, + "low": 25.53, + "close": 26.37, + "volume": 128650, + "net_change": 0.9000000000000021, + "percent_change": 3.533568904593648 + }, + { + "symbol": "ARKA", + "date": "20241211", + "open": 68.46, + "high": 68.64, + "low": 68.25, + "close": 68.64, + "volume": 300, + "net_change": 3.3400000000000034, + "percent_change": 5.114854517611032 + }, + { + "symbol": "ARKB", + "date": "20241211", + "open": 98.55, + "high": 101.71, + "low": 98.34, + "close": 101.5, + "volume": 1371459, + "net_change": 5.1299999999999955, + "percent_change": 5.32323337138113 + }, + { + "symbol": "ARKC", + "date": "20241211", + "open": 44.05, + "high": 44.58, + "low": 44.05, + "close": 44.58, + "volume": 3150, + "net_change": 1.7800000000000011, + "percent_change": 4.1588785046728995 + }, + { + "symbol": "ARKD", + "date": "20241211", + "open": 55.51, + "high": 56.16, + "low": 55.51, + "close": 56.16, + "volume": 986, + "net_change": 2.279999999999994, + "percent_change": 4.231625835189298 + }, + { + "symbol": "ARKF", + "date": "20241211", + "open": 40.21, + "high": 40.74, + "low": 40.03, + "close": 40.62, + "volume": 609478, + "net_change": 1.019999999999996, + "percent_change": 2.5757575757575655 + }, + { + "symbol": "ARKG", + "date": "20241211", + "open": 26.97, + "high": 26.97, + "low": 25.87, + "close": 26.13, + "volume": 1383480, + "net_change": -0.39000000000000057, + "percent_change": -1.47058823529412 + }, + { + "symbol": "ARKK", + "date": "20241211", + "open": 61.57, + "high": 61.98, + "low": 60.84, + "close": 61.81, + "volume": 5235489, + "net_change": 1.2199999999999989, + "percent_change": 2.0135335864003943 + }, + { + "symbol": "ARKO", + "date": "20241211", + "open": 7.32, + "high": 7.46, + "low": 7.27, + "close": 7.31, + "volume": 152261, + "net_change": 0.05999999999999961, + "percent_change": 0.8275862068965464 + }, + { + "symbol": "ARKQ", + "date": "20241211", + "open": 77.5, + "high": 77.99, + "low": 76.37, + "close": 77.81, + "volume": 44659, + "net_change": 1.0, + "percent_change": 1.3019138133055592 + }, + { + "symbol": "ARKR", + "date": "20241211", + "open": 13.83, + "high": 13.83, + "low": 12.85, + "close": 12.85, + "volume": 2378, + "net_change": -0.9399999999999995, + "percent_change": -6.816533720087016 + }, + { + "symbol": "ARKW", + "date": "20241211", + "open": 115.89, + "high": 117.49, + "low": 115.3, + "close": 117.19, + "volume": 238757, + "net_change": 3.450000000000003, + "percent_change": 3.0332336908739257 + }, + { + "symbol": "ARKX", + "date": "20241211", + "open": 19.58, + "high": 19.58, + "low": 19.2, + "close": 19.48, + "volume": 86103, + "net_change": 0.010000000000001563, + "percent_change": 0.05136106831022889 + }, + { + "symbol": "ARKY", + "date": "20241211", + "open": 39.75, + "high": 41.5, + "low": 39.75, + "close": 41.5, + "volume": 792, + "net_change": 2.030000000000001, + "percent_change": 5.143146693691414 + }, + { + "symbol": "ARKZ", + "date": "20241211", + "open": 41.87, + "high": 43.06, + "low": 41.87, + "close": 43.06, + "volume": 2314, + "net_change": 2.1000000000000014, + "percent_change": 5.1269531250000036 + }, + { + "symbol": "ARL", + "date": "20241211", + "open": 17.0, + "high": 17.07, + "low": 16.31, + "close": 16.35, + "volume": 4595, + "net_change": -0.7199999999999989, + "percent_change": -4.217926186291733 + }, + { + "symbol": "ARLO", + "date": "20241211", + "open": 13.57, + "high": 13.57, + "low": 12.95, + "close": 13.16, + "volume": 316077, + "net_change": -0.02999999999999936, + "percent_change": -0.22744503411675027 + }, + { + "symbol": "ARLP", + "date": "20241211", + "open": 25.9, + "high": 26.4, + "low": 25.65, + "close": 26.03, + "volume": 193653, + "net_change": 0.35999999999999943, + "percent_change": 1.402415270744057 + }, + { + "symbol": "ARLU", + "date": "20241211", + "open": 28.21, + "high": 28.21, + "low": 28.21, + "close": 28.21, + "volume": 0, + "net_change": 0.23000000000000043, + "percent_change": 0.8220157255182289 + }, + { + "symbol": "ARMK", + "date": "20241211", + "open": 40.13, + "high": 40.84, + "low": 39.94, + "close": 40.76, + "volume": 1192063, + "net_change": 0.6199999999999974, + "percent_change": 1.5445939212755293 + }, + { + "symbol": "ARMN", + "date": "20241211", + "open": 4.0, + "high": 4.14, + "low": 3.97, + "close": 4.14, + "volume": 337139, + "net_change": 0.16999999999999948, + "percent_change": 4.282115869017619 + }, + { + "symbol": "ARMP", + "date": "20241211", + "open": 2.11, + "high": 2.2956, + "low": 2.11, + "close": 2.2, + "volume": 7188, + "net_change": -0.009999999999999787, + "percent_change": -0.4524886877827958 + }, + { + "symbol": "AROC", + "date": "20241211", + "open": 25.84, + "high": 27.05, + "low": 25.84, + "close": 26.66, + "volume": 820470, + "net_change": 0.9699999999999989, + "percent_change": 3.7757882444530897 + }, + { + "symbol": "AROW", + "date": "20241211", + "open": 31.93, + "high": 32.26, + "low": 31.34, + "close": 31.96, + "volume": 36723, + "net_change": 0.490000000000002, + "percent_change": 1.5570384493168161 + }, + { + "symbol": "ARP", + "date": "20241211", + "open": 29.3, + "high": 29.3, + "low": 29.3, + "close": 29.3, + "volume": 0, + "net_change": 0.23000000000000043, + "percent_change": 0.7911936704506378 + }, + { + "symbol": "ARQ", + "date": "20241211", + "open": 7.33, + "high": 7.56, + "low": 7.19, + "close": 7.49, + "volume": 90009, + "net_change": 0.27000000000000046, + "percent_change": 3.7396121883656575 + }, + { + "symbol": "ARQQ", + "date": "20241211", + "open": 29.0, + "high": 29.0, + "low": 22.0, + "close": 23.94, + "volume": 681703, + "net_change": -2.799999999999997, + "percent_change": -10.471204188481666 + }, + { + "symbol": "ARQT", + "date": "20241211", + "open": 13.3, + "high": 13.475, + "low": 12.3021, + "close": 12.77, + "volume": 1250899, + "net_change": -0.3800000000000008, + "percent_change": -2.889733840304188 + }, + { + "symbol": "ARR", + "date": "20241211", + "open": 19.47, + "high": 19.54, + "low": 19.28, + "close": 19.46, + "volume": 1161461, + "net_change": 0.030000000000001137, + "percent_change": 0.15440041173443714 + }, + { + "symbol": "ARRY", + "date": "20241211", + "open": 5.9, + "high": 6.05, + "low": 5.64, + "close": 5.7, + "volume": 4504059, + "net_change": -0.16000000000000014, + "percent_change": -2.7303754266211624 + }, + { + "symbol": "ARTL", + "date": "20241211", + "open": 1.12, + "high": 1.1493, + "low": 1.05, + "close": 1.1, + "volume": 21281, + "net_change": -0.010000000000000009, + "percent_change": -0.9009009009009016 + }, + { + "symbol": "ARTNA", + "date": "20241211", + "open": 34.0, + "high": 34.02, + "low": 33.38, + "close": 33.46, + "volume": 12934, + "net_change": -0.4099999999999966, + "percent_change": -1.2105107764983662 + }, + { + "symbol": "ARTV", + "date": "20241211", + "open": 13.14, + "high": 13.14, + "low": 11.42, + "close": 11.64, + "volume": 20731, + "net_change": -0.6499999999999986, + "percent_change": -5.2888527257933164 + }, + { + "symbol": "ARTW", + "date": "20241211", + "open": 1.57, + "high": 1.6399, + "low": 1.57, + "close": 1.59, + "volume": 10375, + "net_change": 0.010000000000000009, + "percent_change": 0.6329113924050638 + }, + { + "symbol": "ARTY", + "date": "20241211", + "open": 38.18, + "high": 38.57, + "low": 37.92, + "close": 38.46, + "volume": 149989, + "net_change": 0.6899999999999977, + "percent_change": 1.8268467037331153 + }, + { + "symbol": "ARVN", + "date": "20241211", + "open": 24.77, + "high": 24.77, + "low": 22.49, + "close": 22.54, + "volume": 974749, + "net_change": -2.0500000000000007, + "percent_change": -8.336722244814968 + }, + { + "symbol": "ARVR", + "date": "20241211", + "open": 39.77, + "high": 40.11, + "low": 39.77, + "close": 39.93, + "volume": 1139, + "net_change": 0.4200000000000017, + "percent_change": 1.0630220197418419 + }, + { + "symbol": "ARW", + "date": "20241211", + "open": 120.52, + "high": 123.28, + "low": 119.69, + "close": 123.07, + "volume": 196427, + "net_change": 2.8699999999999903, + "percent_change": 2.387687188019959 + }, + { + "symbol": "ARWR", + "date": "20241211", + "open": 23.92, + "high": 24.25, + "low": 22.61, + "close": 22.73, + "volume": 826624, + "net_change": -1.1900000000000013, + "percent_change": -4.974916387959871 + }, + { + "symbol": "AS", + "date": "20241211", + "open": 25.64, + "high": 26.05, + "low": 25.35, + "close": 25.76, + "volume": 1530458, + "net_change": 0.120000000000001, + "percent_change": 0.46801872074883377 + }, + { + "symbol": "ASAN", + "date": "20241211", + "open": 23.55, + "high": 25.22, + "low": 23.18, + "close": 24.32, + "volume": 4930757, + "net_change": 0.8999999999999986, + "percent_change": 3.8428693424423503 + }, + { + "symbol": "ASB", + "date": "20241211", + "open": 26.27, + "high": 26.62, + "low": 26.19, + "close": 26.27, + "volume": 685305, + "net_change": 0.2699999999999996, + "percent_change": 1.038461538461537 + }, + { + "symbol": "ASC", + "date": "20241211", + "open": 11.86, + "high": 11.88, + "low": 11.26, + "close": 11.47, + "volume": 754534, + "net_change": -0.3699999999999992, + "percent_change": -3.1249999999999933 + }, + { + "symbol": "ASEA", + "date": "20241211", + "open": 16.9, + "high": 17.0, + "low": 16.9, + "close": 16.93, + "volume": 4600, + "net_change": 0.030000000000001137, + "percent_change": 0.17751479289941502 + }, + { + "symbol": "ASET", + "date": "20241211", + "open": 31.5, + "high": 31.5, + "low": 31.49, + "close": 31.49, + "volume": 1242, + "net_change": -0.030000000000001137, + "percent_change": -0.09517766497462289 + }, + { + "symbol": "ASGN", + "date": "20241211", + "open": 89.97, + "high": 90.45, + "low": 89.19, + "close": 89.58, + "volume": 75429, + "net_change": -0.030000000000001137, + "percent_change": -0.0334784064278553 + }, + { + "symbol": "ASH", + "date": "20241211", + "open": 75.98, + "high": 76.19, + "low": 74.75, + "close": 74.94, + "volume": 175538, + "net_change": -0.9300000000000068, + "percent_change": -1.225780941083441 + }, + { + "symbol": "ASHR", + "date": "20241211", + "open": 27.51, + "high": 27.55, + "low": 27.42, + "close": 27.5, + "volume": 8423047, + "net_change": -0.10999999999999943, + "percent_change": -0.39840637450198996 + }, + { + "symbol": "ASHS", + "date": "20241211", + "open": 29.69, + "high": 29.8, + "low": 29.67, + "close": 29.76, + "volume": 19692, + "net_change": 0.19000000000000128, + "percent_change": 0.6425431180250297 + }, + { + "symbol": "ASIA", + "date": "20241211", + "open": 27.33, + "high": 27.4, + "low": 27.29, + "close": 27.38, + "volume": 5642, + "net_change": 0.10999999999999943, + "percent_change": 0.4033736707004013 + }, + { + "symbol": "ASIX", + "date": "20241211", + "open": 31.55, + "high": 31.85, + "low": 31.15, + "close": 31.41, + "volume": 27460, + "net_change": -0.129999999999999, + "percent_change": -0.4121750158528821 + }, + { + "symbol": "ASLE", + "date": "20241211", + "open": 6.29, + "high": 6.38, + "low": 6.15, + "close": 6.2, + "volume": 89205, + "net_change": -0.08999999999999986, + "percent_change": -1.4308426073131935 + }, + { + "symbol": "ASM", + "date": "20241211", + "open": 1.17, + "high": 1.18, + "low": 1.12, + "close": 1.17, + "volume": 1354153, + "net_change": 0.020000000000000018, + "percent_change": 1.7391304347826104 + }, + { + "symbol": "ASMB", + "date": "20241211", + "open": 15.91, + "high": 15.91, + "low": 14.75, + "close": 15.07, + "volume": 29693, + "net_change": -1.0399999999999991, + "percent_change": -6.455617628801981 + }, + { + "symbol": "ASMF", + "date": "20241211", + "open": 24.17, + "high": 24.17, + "low": 24.17, + "close": 24.17, + "volume": 0, + "net_change": 0.18000000000000327, + "percent_change": 0.7503126302626231 + }, + { + "symbol": "ASNS", + "date": "20241211", + "open": 1.21, + "high": 1.21, + "low": 1.14, + "close": 1.15, + "volume": 103047, + "net_change": -0.030000000000000027, + "percent_change": -2.5423728813559343 + }, + { + "symbol": "ASO", + "date": "20241211", + "open": 52.48, + "high": 56.15, + "low": 52.02, + "close": 54.52, + "volume": 1664073, + "net_change": 1.9400000000000048, + "percent_change": 3.689615823507046 + }, + { + "symbol": "ASPI", + "date": "20241211", + "open": 4.42, + "high": 4.4499, + "low": 4.05, + "close": 4.185, + "volume": 1853708, + "net_change": -0.3150000000000004, + "percent_change": -7.000000000000009 + }, + { + "symbol": "ASPN", + "date": "20241211", + "open": 13.81, + "high": 13.99, + "low": 13.41, + "close": 13.62, + "volume": 772813, + "net_change": -0.08000000000000007, + "percent_change": -0.5839416058394167 + }, + { + "symbol": "ASPS", + "date": "20241211", + "open": 0.77, + "high": 0.77, + "low": 0.7201, + "close": 0.7201, + "volume": 36649, + "net_change": -0.02429999999999999, + "percent_change": -3.2643739924771613 + }, + { + "symbol": "ASRT", + "date": "20241211", + "open": 0.98, + "high": 1.0, + "low": 0.932, + "close": 0.96, + "volume": 568666, + "net_change": 0.0041999999999999815, + "percent_change": 0.4394224733207765 + }, + { + "symbol": "ASRV", + "date": "20241211", + "open": 2.92, + "high": 2.93, + "low": 2.83, + "close": 2.83, + "volume": 5095, + "net_change": 0.020000000000000018, + "percent_change": 0.7117437722419936 + }, + { + "symbol": "ASST", + "date": "20241211", + "open": 0.6499, + "high": 0.744, + "low": 0.6036, + "close": 0.6851, + "volume": 11361966, + "net_change": 0.1251, + "percent_change": 22.33928571428571 + }, + { + "symbol": "ASTC", + "date": "20241211", + "open": 6.76, + "high": 6.97, + "low": 6.6, + "close": 6.79, + "volume": 50079, + "net_change": -0.13999999999999968, + "percent_change": -2.0202020202020154 + }, + { + "symbol": "ASTE", + "date": "20241211", + "open": 38.78, + "high": 38.78, + "low": 37.52, + "close": 38.2, + "volume": 28614, + "net_change": 0.060000000000002274, + "percent_change": 0.15731515469324142 + }, + { + "symbol": "ASTH", + "date": "20241211", + "open": 39.7, + "high": 39.72, + "low": 38.47, + "close": 38.5, + "volume": 170680, + "net_change": -0.9699999999999989, + "percent_change": -2.4575627058525433 + }, + { + "symbol": "ASTI", + "date": "20241211", + "open": 2.67, + "high": 2.77, + "low": 2.62, + "close": 2.67, + "volume": 73546, + "net_change": -0.06000000000000005, + "percent_change": -2.1978021978021998 + }, + { + "symbol": "ASTL", + "date": "20241211", + "open": 10.21, + "high": 10.22, + "low": 10.07, + "close": 10.1, + "volume": 176860, + "net_change": -0.05000000000000071, + "percent_change": -0.4926108374384306 + }, + { + "symbol": "ASTS", + "date": "20241211", + "open": 24.63, + "high": 24.79, + "low": 23.45, + "close": 23.56, + "volume": 3981460, + "net_change": -0.8000000000000007, + "percent_change": -3.284072249589494 + }, + { + "symbol": "ASUR", + "date": "20241211", + "open": 9.22, + "high": 9.68, + "low": 9.09, + "close": 9.54, + "volume": 143306, + "net_change": 0.40999999999999837, + "percent_change": 4.490690032858689 + }, + { + "symbol": "ASYS", + "date": "20241211", + "open": 5.59, + "high": 5.78, + "low": 5.52, + "close": 5.6, + "volume": 25314, + "net_change": 0.08999999999999986, + "percent_change": 1.6333938294010864 + }, + { + "symbol": "ATAI", + "date": "20241211", + "open": 1.5, + "high": 1.54, + "low": 1.435, + "close": 1.48, + "volume": 1092041, + "net_change": -0.050000000000000044, + "percent_change": -3.2679738562091534 + }, + { + "symbol": "ATCH", + "date": "20241211", + "open": 0.2203, + "high": 0.2269, + "low": 0.2094, + "close": 0.2268, + "volume": 426330, + "net_change": -0.007599999999999996, + "percent_change": -3.242320819112626 + }, + { + "symbol": "ATCOL", + "date": "20241211", + "open": 25.09, + "high": 25.09, + "low": 25.07, + "close": 25.07, + "volume": 445, + "net_change": -0.08999999999999986, + "percent_change": -0.35771065182829836 + }, + { + "symbol": "ATEC", + "date": "20241211", + "open": 9.75, + "high": 9.85, + "low": 9.48, + "close": 9.69, + "volume": 870573, + "net_change": 0.03999999999999915, + "percent_change": 0.41450777202071654 + }, + { + "symbol": "ATEN", + "date": "20241211", + "open": 18.59, + "high": 18.73, + "low": 18.33, + "close": 18.62, + "volume": 290302, + "net_change": 0.10000000000000142, + "percent_change": 0.5399568034557313 + }, + { + "symbol": "ATER", + "date": "20241211", + "open": 2.43, + "high": 2.465, + "low": 2.33, + "close": 2.36, + "volume": 58611, + "net_change": -0.0900000000000003, + "percent_change": -3.673469387755114 + }, + { + "symbol": "ATEX", + "date": "20241211", + "open": 33.96, + "high": 34.36, + "low": 32.84, + "close": 34.16, + "volume": 40750, + "net_change": 0.3999999999999986, + "percent_change": 1.1848341232227448 + }, + { + "symbol": "ATFV", + "date": "20241211", + "open": 26.12, + "high": 26.59, + "low": 26.12, + "close": 26.59, + "volume": 3502, + "net_change": 0.6799999999999997, + "percent_change": 2.6244693168660738 + }, + { + "symbol": "ATGE", + "date": "20241211", + "open": 89.05, + "high": 90.38, + "low": 88.44, + "close": 88.8, + "volume": 71670, + "net_change": 0.5300000000000011, + "percent_change": 0.6004304973377151 + }, + { + "symbol": "ATGL", + "date": "20241211", + "open": 10.8, + "high": 11.99, + "low": 10.8, + "close": 11.12, + "volume": 51447, + "net_change": -0.13000000000000078, + "percent_change": -1.1555555555555626 + }, + { + "symbol": "ATHA", + "date": "20241211", + "open": 0.613, + "high": 0.629, + "low": 0.603, + "close": 0.603, + "volume": 304690, + "net_change": -0.01860000000000006, + "percent_change": -2.992277992278002 + }, + { + "symbol": "ATI", + "date": "20241211", + "open": 57.29, + "high": 58.11, + "low": 57.02, + "close": 57.28, + "volume": 671323, + "net_change": 0.18999999999999773, + "percent_change": 0.3328078472587103 + }, + { + "symbol": "ATIF", + "date": "20241211", + "open": 0.71, + "high": 0.77, + "low": 0.7099, + "close": 0.74, + "volume": 14208, + "net_change": 0.05999999999999994, + "percent_change": 8.823529411764696 + }, + { + "symbol": "ATKR", + "date": "20241211", + "open": 90.0, + "high": 90.66, + "low": 88.35, + "close": 88.69, + "volume": 221210, + "net_change": -0.3299999999999983, + "percent_change": -0.37070321276117535 + }, + { + "symbol": "ATLC", + "date": "20241211", + "open": 61.11, + "high": 62.57, + "low": 60.57, + "close": 61.98, + "volume": 57329, + "net_change": 1.7299999999999969, + "percent_change": 2.871369294605804 + }, + { + "symbol": "ATLCL", + "date": "20241211", + "open": 24.0, + "high": 24.15, + "low": 23.78, + "close": 23.82, + "volume": 14251, + "net_change": -0.3299999999999983, + "percent_change": -1.3664596273291856 + }, + { + "symbol": "ATLCZ", + "date": "20241211", + "open": 25.2, + "high": 25.2, + "low": 25.05, + "close": 25.07, + "volume": 15032, + "net_change": -0.08999999999999986, + "percent_change": -0.35771065182829836 + }, + { + "symbol": "ATLN", + "date": "20241211", + "open": 5.7, + "high": 6.07, + "low": 4.78, + "close": 5.71, + "volume": 2610, + "net_change": 0.16000000000000014, + "percent_change": 2.882882882882886 + }, + { + "symbol": "ATLO", + "date": "20241211", + "open": 17.32, + "high": 17.32, + "low": 17.14, + "close": 17.23, + "volume": 7581, + "net_change": -0.08999999999999986, + "percent_change": -0.5196304849884519 + }, + { + "symbol": "ATLX", + "date": "20241211", + "open": 7.41, + "high": 7.41, + "low": 6.9, + "close": 7.13, + "volume": 129212, + "net_change": -0.27000000000000046, + "percent_change": -3.6486486486486545 + }, + { + "symbol": "ATMC", + "date": "20241211", + "open": 11.38, + "high": 11.38, + "low": 11.38, + "close": 11.38, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ATMP", + "date": "20241211", + "open": 28.36, + "high": 28.96, + "low": 28.36, + "close": 28.84, + "volume": 7177, + "net_change": 0.33999999999999986, + "percent_change": 1.1929824561403504 + }, + { + "symbol": "ATMU", + "date": "20241211", + "open": 41.47, + "high": 42.0, + "low": 40.57, + "close": 40.64, + "volume": 237315, + "net_change": -0.14000000000000057, + "percent_change": -0.34330554193232116 + }, + { + "symbol": "ATMV", + "date": "20241211", + "open": 11.35, + "high": 11.35, + "low": 11.35, + "close": 11.35, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ATNF", + "date": "20241211", + "open": 2.23, + "high": 2.25, + "low": 2.1, + "close": 2.19, + "volume": 42516, + "net_change": 0.020000000000000018, + "percent_change": 0.9216589861751161 + }, + { + "symbol": "ATNI", + "date": "20241211", + "open": 18.15, + "high": 18.49, + "low": 17.78, + "close": 18.24, + "volume": 41487, + "net_change": 0.28999999999999915, + "percent_change": 1.615598885793867 + }, + { + "symbol": "ATNM", + "date": "20241211", + "open": 1.3, + "high": 1.34, + "low": 1.27, + "close": 1.28, + "volume": 265842, + "net_change": -0.020000000000000018, + "percent_change": -1.5384615384615397 + }, + { + "symbol": "ATO", + "date": "20241211", + "open": 141.37, + "high": 141.66, + "low": 139.67, + "close": 140.03, + "volume": 309961, + "net_change": -1.0800000000000125, + "percent_change": -0.7653603571681755 + }, + { + "symbol": "ATOM", + "date": "20241211", + "open": 7.43, + "high": 7.99, + "low": 7.05, + "close": 7.34, + "volume": 625577, + "net_change": 0.16999999999999993, + "percent_change": 2.3709902370990226 + }, + { + "symbol": "ATOS", + "date": "20241211", + "open": 1.29, + "high": 1.2982, + "low": 1.21, + "close": 1.22, + "volume": 880407, + "net_change": -0.040000000000000036, + "percent_change": -3.174603174603177 + }, + { + "symbol": "ATPC", + "date": "20241211", + "open": 1.4, + "high": 1.6, + "low": 1.4, + "close": 1.44, + "volume": 21014, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ATR", + "date": "20241211", + "open": 171.88, + "high": 174.1, + "low": 171.74, + "close": 172.31, + "volume": 112645, + "net_change": 1.4000000000000057, + "percent_change": 0.8191445790182 + }, + { + "symbol": "ATRA", + "date": "20241211", + "open": 12.19, + "high": 12.35, + "low": 11.59, + "close": 11.75, + "volume": 46158, + "net_change": -0.4399999999999995, + "percent_change": -3.609515996718618 + }, + { + "symbol": "ATRC", + "date": "20241211", + "open": 34.49, + "high": 34.63, + "low": 33.29, + "close": 33.31, + "volume": 131523, + "net_change": -0.6699999999999946, + "percent_change": -1.971748087110049 + }, + { + "symbol": "ATRO", + "date": "20241211", + "open": 16.48, + "high": 16.73, + "low": 16.23, + "close": 16.31, + "volume": 115227, + "net_change": -0.1700000000000017, + "percent_change": -1.0315533980582627 + }, + { + "symbol": "ATS", + "date": "20241211", + "open": 31.56, + "high": 31.56, + "low": 30.95, + "close": 31.34, + "volume": 25521, + "net_change": -0.10000000000000142, + "percent_change": -0.31806615776081876 + }, + { + "symbol": "ATSG", + "date": "20241211", + "open": 21.96, + "high": 21.99, + "low": 21.9, + "close": 21.93, + "volume": 1057877, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ATUS", + "date": "20241211", + "open": 2.49, + "high": 2.61, + "low": 2.41, + "close": 2.58, + "volume": 2725694, + "net_change": 0.18000000000000016, + "percent_change": 7.500000000000007 + }, + { + "symbol": "ATXG", + "date": "20241211", + "open": 0.6201, + "high": 0.6243, + "low": 0.6, + "close": 0.6, + "volume": 4758, + "net_change": -0.01770000000000005, + "percent_change": -2.8654686741136555 + }, + { + "symbol": "ATXI", + "date": "20241211", + "open": 1.88, + "high": 1.88, + "low": 1.8, + "close": 1.86, + "volume": 11748, + "net_change": -0.039999999999999813, + "percent_change": -2.105263157894727 + }, + { + "symbol": "ATXS", + "date": "20241211", + "open": 10.27, + "high": 11.01, + "low": 10.17, + "close": 10.5, + "volume": 627480, + "net_change": 0.33999999999999986, + "percent_change": 3.346456692913384 + }, + { + "symbol": "ATYR", + "date": "20241211", + "open": 3.25, + "high": 3.26, + "low": 3.11, + "close": 3.17, + "volume": 461429, + "net_change": -0.1200000000000001, + "percent_change": -3.6474164133738634 + }, + { + "symbol": "AU", + "date": "20241211", + "open": 26.22, + "high": 27.22, + "low": 26.19, + "close": 27.15, + "volume": 2162486, + "net_change": 1.389999999999997, + "percent_change": 5.3959627329192426 + }, + { + "symbol": "AUB", + "date": "20241211", + "open": 42.46, + "high": 42.65, + "low": 41.71, + "close": 41.72, + "volume": 332531, + "net_change": -0.1600000000000037, + "percent_change": -0.3820439350525398 + }, + { + "symbol": "AUBN", + "date": "20241211", + "open": 23.35, + "high": 23.36, + "low": 23.35, + "close": 23.35, + "volume": 342, + "net_change": -0.14999999999999858, + "percent_change": -0.6382978723404196 + }, + { + "symbol": "AUDC", + "date": "20241211", + "open": 9.48, + "high": 9.5, + "low": 9.31, + "close": 9.4, + "volume": 21016, + "net_change": -0.07000000000000028, + "percent_change": -0.7391763463569195 + }, + { + "symbol": "AUGM", + "date": "20241211", + "open": 31.98, + "high": 31.98, + "low": 31.98, + "close": 31.98, + "volume": 0, + "net_change": 0.03999999999999915, + "percent_change": 0.1252348152786448 + }, + { + "symbol": "AUGP", + "date": "20241211", + "open": 27.5, + "high": 27.5, + "low": 27.5, + "close": 27.5, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.40160642570280913 + }, + { + "symbol": "AUGU", + "date": "20241211", + "open": 27.0, + "high": 27.0, + "low": 27.0, + "close": 27.0, + "volume": 0, + "net_change": 0.1999999999999993, + "percent_change": 0.7462686567164152 + }, + { + "symbol": "AUGZ", + "date": "20241211", + "open": 41.39, + "high": 41.39, + "low": 41.39, + "close": 41.39, + "volume": 0, + "net_change": 0.28000000000000114, + "percent_change": 0.6810994891753859 + }, + { + "symbol": "AUID", + "date": "20241211", + "open": 6.34, + "high": 6.75, + "low": 6.17, + "close": 6.37, + "volume": 11683, + "net_change": -0.07000000000000028, + "percent_change": -1.0869565217391348 + }, + { + "symbol": "AUMI", + "date": "20241211", + "open": 39.48, + "high": 39.73, + "low": 39.48, + "close": 39.73, + "volume": 1000, + "net_change": 0.9799999999999969, + "percent_change": 2.529032258064508 + }, + { + "symbol": "AUMN", + "date": "20241212", + "open": 0.1802, + "high": 0.19, + "low": 0.1326, + "close": 0.155, + "volume": 1091182, + "net_change": -0.03, + "percent_change": -16.216216216216218 + }, + { + "symbol": "AUNA", + "date": "20241211", + "open": 6.91, + "high": 7.01, + "low": 6.9, + "close": 6.93, + "volume": 26658, + "net_change": 0.009999999999999787, + "percent_change": 0.14450867052022812 + }, + { + "symbol": "AUPH", + "date": "20241211", + "open": 10.49, + "high": 10.49, + "low": 9.98, + "close": 10.11, + "volume": 1648954, + "net_change": -0.33000000000000007, + "percent_change": -3.160919540229886 + }, + { + "symbol": "AUR", + "date": "20241211", + "open": 7.5, + "high": 7.6, + "low": 7.24, + "close": 7.37, + "volume": 6791610, + "net_change": -0.019999999999999574, + "percent_change": -0.2706359945872744 + }, + { + "symbol": "AURA", + "date": "20241211", + "open": 9.06, + "high": 9.14, + "low": 8.5, + "close": 8.66, + "volume": 150082, + "net_change": -0.25, + "percent_change": -2.8058361391694726 + }, + { + "symbol": "AUSF", + "date": "20241211", + "open": 43.85, + "high": 43.85, + "low": 43.66, + "close": 43.72, + "volume": 21477, + "net_change": -0.05000000000000426, + "percent_change": -0.11423349326023363 + }, + { + "symbol": "AUST", + "date": "20241211", + "open": 1.58, + "high": 1.7, + "low": 1.58, + "close": 1.65, + "volume": 94102, + "net_change": 0.05999999999999983, + "percent_change": 3.7735849056603668 + }, + { + "symbol": "AUUD", + "date": "20241211", + "open": 0.5695, + "high": 0.5695, + "low": 0.55, + "close": 0.5677, + "volume": 31873, + "net_change": 0.017100000000000004, + "percent_change": 3.1057028695968043 + }, + { + "symbol": "AVA", + "date": "20241211", + "open": 37.2, + "high": 37.23, + "low": 36.65, + "close": 36.66, + "volume": 229216, + "net_change": -0.5500000000000043, + "percent_change": -1.4780972856759051 + }, + { + "symbol": "AVAH", + "date": "20241211", + "open": 5.42, + "high": 5.42, + "low": 5.22, + "close": 5.22, + "volume": 37149, + "net_change": -0.10000000000000053, + "percent_change": -1.8796992481203108 + }, + { + "symbol": "AVAV", + "date": "20241211", + "open": 154.84, + "high": 155.97, + "low": 150.5, + "close": 154.35, + "volume": 355314, + "net_change": 0.6299999999999955, + "percent_change": 0.40983606557376756 + }, + { + "symbol": "AVB", + "date": "20241211", + "open": 225.87, + "high": 227.76, + "low": 224.81, + "close": 226.16, + "volume": 293666, + "net_change": 1.1099999999999852, + "percent_change": 0.49322372806042447 + }, + { + "symbol": "AVBP", + "date": "20241211", + "open": 28.44, + "high": 28.74, + "low": 27.39, + "close": 27.5, + "volume": 44947, + "net_change": -0.8299999999999983, + "percent_change": -2.9297564419343396 + }, + { + "symbol": "AVD", + "date": "20241211", + "open": 5.64, + "high": 5.64, + "low": 5.38, + "close": 5.44, + "volume": 154454, + "net_change": -0.16999999999999993, + "percent_change": -3.030303030303029 + }, + { + "symbol": "AVDE", + "date": "20241211", + "open": 64.65, + "high": 64.75, + "low": 64.45, + "close": 64.7, + "volume": 525868, + "net_change": 0.39000000000000057, + "percent_change": 0.6064375680298563 + }, + { + "symbol": "AVDL", + "date": "20241211", + "open": 10.81, + "high": 10.98, + "low": 10.28, + "close": 10.32, + "volume": 946128, + "net_change": 0.3200000000000003, + "percent_change": 3.200000000000003 + }, + { + "symbol": "AVDS", + "date": "20241211", + "open": 54.38, + "high": 54.52, + "low": 54.37, + "close": 54.52, + "volume": 367, + "net_change": 0.37000000000000455, + "percent_change": 0.6832871652816336 + }, + { + "symbol": "AVDV", + "date": "20241211", + "open": 68.82, + "high": 68.93, + "low": 68.56, + "close": 68.85, + "volume": 371846, + "net_change": 0.5099999999999909, + "percent_change": 0.7462686567164045 + }, + { + "symbol": "AVDX", + "date": "20241211", + "open": 11.24, + "high": 11.45, + "low": 11.19, + "close": 11.27, + "volume": 785517, + "net_change": 0.16000000000000014, + "percent_change": 1.4401440144014415 + }, + { + "symbol": "AVEE", + "date": "20241211", + "open": 56.76, + "high": 57.0, + "low": 56.76, + "close": 56.93, + "volume": 1365, + "net_change": 0.5499999999999972, + "percent_change": 0.9755232351897786 + }, + { + "symbol": "AVEM", + "date": "20241211", + "open": 62.38, + "high": 62.47, + "low": 62.08, + "close": 62.39, + "volume": 574563, + "net_change": 0.4200000000000017, + "percent_change": 0.6777472970792346 + }, + { + "symbol": "AVES", + "date": "20241211", + "open": 49.79, + "high": 49.89, + "low": 49.58, + "close": 49.81, + "volume": 26990, + "net_change": 0.2700000000000031, + "percent_change": 0.5450141299959692 + }, + { + "symbol": "AVGE", + "date": "20241211", + "open": 76.3, + "high": 76.47, + "low": 76.18, + "close": 76.39, + "volume": 11152, + "net_change": 0.4899999999999949, + "percent_change": 0.6455862977602039 + }, + { + "symbol": "AVGO", + "date": "20241211", + "open": 179.99, + "high": 184.87, + "low": 176.42, + "close": 183.2, + "volume": 20046249, + "net_change": 11.389999999999986, + "percent_change": 6.629416215586978 + }, + { + "symbol": "AVGR", + "date": "20241211", + "open": 0.83, + "high": 0.8399, + "low": 0.82, + "close": 0.82, + "volume": 9389, + "net_change": -0.00010000000000010001, + "percent_change": -0.012193634922582613 + }, + { + "symbol": "AVGV", + "date": "20241211", + "open": 64.62, + "high": 64.74, + "low": 64.5, + "close": 64.67, + "volume": 9260, + "net_change": 0.39000000000000057, + "percent_change": 0.6067205973864352 + }, + { + "symbol": "AVGX", + "date": "20241211", + "open": 21.2, + "high": 22.37, + "low": 20.54, + "close": 22.0, + "volume": 730280, + "net_change": 2.5700000000000003, + "percent_change": 13.226968605249615 + }, + { + "symbol": "AVIE", + "date": "20241211", + "open": 62.84, + "high": 62.84, + "low": 62.84, + "close": 62.84, + "volume": 0, + "net_change": -0.22999999999999687, + "percent_change": -0.36467417155540965 + }, + { + "symbol": "AVIG", + "date": "20241211", + "open": 41.6, + "high": 41.6, + "low": 41.42, + "close": 41.43, + "volume": 89001, + "net_change": -0.060000000000002274, + "percent_change": -0.14461315979754705 + }, + { + "symbol": "AVIR", + "date": "20241211", + "open": 2.9, + "high": 2.99, + "low": 2.87, + "close": 2.96, + "volume": 192534, + "net_change": 0.020000000000000018, + "percent_change": 0.680272108843538 + }, + { + "symbol": "AVIV", + "date": "20241211", + "open": 54.35, + "high": 54.42, + "low": 54.19, + "close": 54.41, + "volume": 16107, + "net_change": 0.27999999999999403, + "percent_change": 0.517273231110279 + }, + { + "symbol": "AVL", + "date": "20241211", + "open": 22.48, + "high": 23.64, + "low": 21.76, + "close": 23.25, + "volume": 132900, + "net_change": 2.719999999999999, + "percent_change": 13.248904042864096 + }, + { + "symbol": "AVLC", + "date": "20241211", + "open": 70.39, + "high": 70.53, + "low": 70.35, + "close": 70.46, + "volume": 30509, + "net_change": 0.5699999999999932, + "percent_change": 0.8155673200743929 + }, + { + "symbol": "AVLV", + "date": "20241211", + "open": 70.08, + "high": 70.21, + "low": 69.98, + "close": 70.04, + "volume": 397468, + "net_change": 0.3300000000000125, + "percent_change": 0.47338975756708157 + }, + { + "symbol": "AVMA", + "date": "20241211", + "open": 60.97, + "high": 60.97, + "low": 60.97, + "close": 60.97, + "volume": 0, + "net_change": 0.25, + "percent_change": 0.4117259552042161 + }, + { + "symbol": "AVMC", + "date": "20241211", + "open": 68.98, + "high": 68.98, + "low": 68.6, + "close": 68.62, + "volume": 11043, + "net_change": 0.3299999999999983, + "percent_change": 0.483233269878457 + }, + { + "symbol": "AVMU", + "date": "20241211", + "open": 46.89, + "high": 46.89, + "low": 46.72, + "close": 46.75, + "volume": 17934, + "net_change": -0.030000000000001137, + "percent_change": -0.06412997007268306 + }, + { + "symbol": "AVMV", + "date": "20241211", + "open": 69.05, + "high": 69.35, + "low": 68.95, + "close": 69.07, + "volume": 18404, + "net_change": 0.44999999999998863, + "percent_change": 0.6557854852812425 + }, + { + "symbol": "AVNM", + "date": "20241211", + "open": 57.74, + "high": 57.98, + "low": 57.73, + "close": 57.93, + "volume": 2715, + "net_change": 0.3399999999999963, + "percent_change": 0.5903802743531799 + }, + { + "symbol": "AVNS", + "date": "20241211", + "open": 18.84, + "high": 18.91, + "low": 18.54, + "close": 18.69, + "volume": 120671, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "AVNT", + "date": "20241211", + "open": 49.65, + "high": 49.86, + "low": 49.07, + "close": 49.16, + "volume": 151474, + "net_change": -0.1600000000000037, + "percent_change": -0.32441200324412756 + }, + { + "symbol": "AVNV", + "date": "20241211", + "open": 58.44, + "high": 58.58, + "low": 58.44, + "close": 58.54, + "volume": 427, + "net_change": 0.3200000000000003, + "percent_change": 0.5496392992098941 + }, + { + "symbol": "AVNW", + "date": "20241211", + "open": 17.65, + "high": 18.18, + "low": 17.35, + "close": 18.02, + "volume": 106080, + "net_change": 0.4800000000000004, + "percent_change": 2.7366020524515418 + }, + { + "symbol": "AVO", + "date": "20241211", + "open": 13.39, + "high": 13.45, + "low": 13.12, + "close": 13.27, + "volume": 80983, + "net_change": -0.030000000000001137, + "percent_change": -0.22556390977444465 + }, + { + "symbol": "AVPT", + "date": "20241211", + "open": 18.76, + "high": 18.79, + "low": 18.43, + "close": 18.45, + "volume": 725905, + "net_change": -0.22000000000000242, + "percent_change": -1.1783610069630552 + }, + { + "symbol": "AVRE", + "date": "20241211", + "open": 44.25, + "high": 44.32, + "low": 43.96, + "close": 44.09, + "volume": 20168, + "net_change": -0.04999999999999716, + "percent_change": -0.11327594019029713 + }, + { + "symbol": "AVS", + "date": "20241211", + "open": 25.7, + "high": 25.72, + "low": 24.91, + "close": 25.16, + "volume": 3671, + "net_change": -1.7699999999999996, + "percent_change": -6.572595618269586 + }, + { + "symbol": "AVSC", + "date": "20241211", + "open": 58.98, + "high": 59.13, + "low": 58.4, + "close": 58.78, + "volume": 40054, + "net_change": 0.4100000000000037, + "percent_change": 0.7024156244646286 + }, + { + "symbol": "AVSD", + "date": "20241211", + "open": 58.83, + "high": 58.9, + "low": 58.81, + "close": 58.87, + "volume": 936, + "net_change": 0.29999999999999716, + "percent_change": 0.5122076148198689 + }, + { + "symbol": "AVSE", + "date": "20241211", + "open": 53.49, + "high": 53.49, + "low": 53.39, + "close": 53.47, + "volume": 1867, + "net_change": 0.3100000000000023, + "percent_change": 0.5831452219714114 + }, + { + "symbol": "AVSF", + "date": "20241211", + "open": 46.59, + "high": 46.59, + "low": 46.5, + "close": 46.51, + "volume": 37519, + "net_change": -0.020000000000003126, + "percent_change": -0.04298302170643268 + }, + { + "symbol": "AVSU", + "date": "20241211", + "open": 69.29, + "high": 69.44, + "low": 69.29, + "close": 69.34, + "volume": 5472, + "net_change": 0.5400000000000063, + "percent_change": 0.7848837209302416 + }, + { + "symbol": "AVT", + "date": "20241211", + "open": 53.91, + "high": 54.37, + "low": 53.15, + "close": 54.2, + "volume": 269427, + "net_change": 0.490000000000002, + "percent_change": 0.9123068329919977 + }, + { + "symbol": "AVTE", + "date": "20241211", + "open": 2.64, + "high": 2.64, + "low": 2.58, + "close": 2.6, + "volume": 61640, + "net_change": -0.029999999999999805, + "percent_change": -1.1406844106463805 + }, + { + "symbol": "AVTR", + "date": "20241211", + "open": 22.47, + "high": 22.79, + "low": 22.39, + "close": 22.66, + "volume": 4173672, + "net_change": 0.21999999999999886, + "percent_change": 0.9803921568627401 + }, + { + "symbol": "AVTX", + "date": "20241211", + "open": 9.65, + "high": 9.9, + "low": 9.06, + "close": 9.39, + "volume": 85798, + "net_change": -0.29999999999999893, + "percent_change": -3.0959752321981315 + }, + { + "symbol": "AVUS", + "date": "20241211", + "open": 101.29, + "high": 101.65, + "low": 101.29, + "close": 101.5, + "volume": 275499, + "net_change": 0.7199999999999989, + "percent_change": 0.7144274657670161 + }, + { + "symbol": "AVUV", + "date": "20241211", + "open": 103.86, + "high": 104.3, + "low": 103.21, + "close": 103.76, + "volume": 808968, + "net_change": 0.7600000000000051, + "percent_change": 0.7378640776699079 + }, + { + "symbol": "AVXC", + "date": "20241211", + "open": 52.22, + "high": 52.44, + "low": 52.15, + "close": 52.37, + "volume": 3567, + "net_change": 0.46999999999999886, + "percent_change": 0.9055876685934469 + }, + { + "symbol": "AVXL", + "date": "20241211", + "open": 8.41, + "high": 8.45, + "low": 8.12, + "close": 8.18, + "volume": 568938, + "net_change": -0.20000000000000107, + "percent_change": -2.3866348448687473 + }, + { + "symbol": "AVY", + "date": "20241211", + "open": 202.69, + "high": 203.06, + "low": 197.31, + "close": 197.56, + "volume": 164059, + "net_change": -3.9000000000000057, + "percent_change": -1.9358681624143776 + }, + { + "symbol": "AWAY", + "date": "20241211", + "open": 22.3, + "high": 22.32, + "low": 22.04, + "close": 22.28, + "volume": 17833, + "net_change": 0.060000000000002274, + "percent_change": 0.27002700270028024 + }, + { + "symbol": "AWEG", + "date": "20241211", + "open": 27.5, + "high": 27.5, + "low": 27.5, + "close": 27.5, + "volume": 0, + "net_change": 0.2699999999999996, + "percent_change": 0.9915534337128152 + }, + { + "symbol": "AWH", + "date": "20241211", + "open": 0.7455, + "high": 0.761, + "low": 0.701, + "close": 0.746, + "volume": 38078, + "net_change": 0.01880000000000004, + "percent_change": 2.5852585258525904 + }, + { + "symbol": "AWI", + "date": "20241211", + "open": 156.54, + "high": 157.18, + "low": 155.43, + "close": 157.08, + "volume": 48241, + "net_change": 2.2700000000000102, + "percent_change": 1.4663135456365934 + }, + { + "symbol": "AWK", + "date": "20241211", + "open": 130.83, + "high": 131.59, + "low": 130.01, + "close": 130.34, + "volume": 298517, + "net_change": -0.6399999999999864, + "percent_change": -0.4886242174377664 + }, + { + "symbol": "AWR", + "date": "20241211", + "open": 82.68, + "high": 83.03, + "low": 82.35, + "close": 82.75, + "volume": 36232, + "net_change": -0.04000000000000625, + "percent_change": -0.04831501389057404 + }, + { + "symbol": "AWRE", + "date": "20241211", + "open": 1.48, + "high": 1.51, + "low": 1.47, + "close": 1.49, + "volume": 18721, + "net_change": -0.010000000000000009, + "percent_change": -0.6666666666666672 + }, + { + "symbol": "AWX", + "date": "20241211", + "open": 3.2122, + "high": 3.29, + "low": 3.2, + "close": 3.29, + "volume": 5077, + "net_change": 0.06999999999999984, + "percent_change": 2.1739130434782554 + }, + { + "symbol": "AX", + "date": "20241211", + "open": 81.0, + "high": 81.58, + "low": 79.91, + "close": 80.01, + "volume": 94503, + "net_change": 0.5, + "percent_change": 0.6288517167651868 + }, + { + "symbol": "AXDX", + "date": "20241211", + "open": 1.4, + "high": 1.4, + "low": 1.32, + "close": 1.32, + "volume": 59695, + "net_change": -0.09999999999999987, + "percent_change": -7.042253521126751 + }, + { + "symbol": "AXGN", + "date": "20241211", + "open": 14.97, + "high": 15.03, + "low": 14.79, + "close": 14.86, + "volume": 40182, + "net_change": 0.019999999999999574, + "percent_change": 0.13477088948786775 + }, + { + "symbol": "AXIL", + "date": "20241211", + "open": 3.95, + "high": 4.25, + "low": 3.8, + "close": 3.85, + "volume": 5839, + "net_change": -0.04999999999999982, + "percent_change": -1.2820512820512775 + }, + { + "symbol": "AXL", + "date": "20241211", + "open": 6.89, + "high": 6.89, + "low": 6.75, + "close": 6.88, + "volume": 906086, + "net_change": 0.04999999999999982, + "percent_change": 0.7320644216691043 + }, + { + "symbol": "AXON", + "date": "20241211", + "open": 646.68, + "high": 651.14, + "low": 633.85, + "close": 642.45, + "volume": 242937, + "net_change": 5.0, + "percent_change": 0.784375245117264 + }, + { + "symbol": "AXP", + "date": "20241211", + "open": 303.37, + "high": 304.13, + "low": 299.54, + "close": 302.34, + "volume": 795304, + "net_change": 0.22999999999996135, + "percent_change": 0.07613121048623393 + }, + { + "symbol": "AXR", + "date": "20241211", + "open": 35.83, + "high": 36.84, + "low": 34.72, + "close": 35.89, + "volume": 21892, + "net_change": -0.22999999999999687, + "percent_change": -0.6367663344407445 + }, + { + "symbol": "AXS", + "date": "20241211", + "open": 90.58, + "high": 91.32, + "low": 89.17, + "close": 90.97, + "volume": 215295, + "net_change": 1.9000000000000057, + "percent_change": 2.133153699337606 + }, + { + "symbol": "AXSM", + "date": "20241211", + "open": 98.85, + "high": 98.85, + "low": 96.15, + "close": 97.74, + "volume": 157063, + "net_change": -1.0700000000000074, + "percent_change": -1.082886347535682 + }, + { + "symbol": "AXTA", + "date": "20241211", + "open": 39.26, + "high": 39.36, + "low": 38.85, + "close": 38.87, + "volume": 635560, + "net_change": -0.3400000000000034, + "percent_change": -0.8671257332313272 + }, + { + "symbol": "AXTI", + "date": "20241211", + "open": 2.2, + "high": 2.24, + "low": 2.139, + "close": 2.23, + "volume": 219430, + "net_change": 0.06000000000000005, + "percent_change": 2.7649769585253483 + }, + { + "symbol": "AYI", + "date": "20241211", + "open": 323.01, + "high": 325.57, + "low": 318.94, + "close": 323.5, + "volume": 64589, + "net_change": 4.269999999999982, + "percent_change": 1.3375935845628486 + }, + { + "symbol": "AYRO", + "date": "20241211", + "open": 0.73, + "high": 0.81, + "low": 0.72, + "close": 0.799, + "volume": 141329, + "net_change": 0.05690000000000006, + "percent_change": 7.667430265462884 + }, + { + "symbol": "AYTU", + "date": "20241211", + "open": 1.62, + "high": 1.7225, + "low": 1.5201, + "close": 1.55, + "volume": 28322, + "net_change": -0.09999999999999987, + "percent_change": -6.0606060606060534 + }, + { + "symbol": "AZ", + "date": "20241211", + "open": 6.64, + "high": 6.78, + "low": 6.43, + "close": 6.695, + "volume": 63044, + "net_change": 0.10500000000000043, + "percent_change": 1.5933232169954543 + }, + { + "symbol": "AZEK", + "date": "20241211", + "open": 54.41, + "high": 54.77, + "low": 53.38, + "close": 54.76, + "volume": 661790, + "net_change": 1.25, + "percent_change": 2.3360119603812373 + }, + { + "symbol": "AZI", + "date": "20241211", + "open": 1.22, + "high": 1.2899, + "low": 1.16, + "close": 1.22, + "volume": 107894, + "net_change": -0.040000000000000036, + "percent_change": -3.174603174603177 + }, + { + "symbol": "AZNH", + "date": "20241211", + "open": 45.08, + "high": 45.08, + "low": 45.02, + "close": 45.02, + "volume": 900, + "net_change": 0.2700000000000031, + "percent_change": 0.6033519553072696 + }, + { + "symbol": "AZO", + "date": "20241211", + "open": 3339.95, + "high": 3394.19, + "low": 3339.95, + "close": 3342.72, + "volume": 22225, + "net_change": -4.440000000000055, + "percent_change": -0.13264976875918855 + }, + { + "symbol": "AZPN", + "date": "20241211", + "open": 253.77, + "high": 254.17, + "low": 251.14, + "close": 253.16, + "volume": 190712, + "net_change": 1.210000000000008, + "percent_change": 0.48025401865449807 + }, + { + "symbol": "AZTA", + "date": "20241211", + "open": 46.52, + "high": 47.19, + "low": 45.71, + "close": 45.91, + "volume": 184102, + "net_change": -0.45000000000000284, + "percent_change": -0.9706643658326205 + }, + { + "symbol": "AZTD", + "date": "20241211", + "open": 24.85, + "high": 24.86, + "low": 24.81, + "close": 24.81, + "volume": 100, + "net_change": 0.29999999999999716, + "percent_change": 1.2239902080783236 + }, + { + "symbol": "AZTR", + "date": "20241211", + "open": 0.505, + "high": 0.505, + "low": 0.475, + "close": 0.4963, + "volume": 69784, + "net_change": 0.005300000000000027, + "percent_change": 1.0794297352342215 + }, + { + "symbol": "AZZ", + "date": "20241211", + "open": 97.12, + "high": 97.12, + "low": 94.21, + "close": 94.91, + "volume": 122998, + "net_change": -1.0900000000000034, + "percent_change": -1.13541666666667 + }, + { + "symbol": "B", + "date": "20241211", + "open": 47.11, + "high": 47.11, + "low": 47.01, + "close": 47.04, + "volume": 262711, + "net_change": 0.03999999999999915, + "percent_change": 0.0851063829787216 + }, + { + "symbol": "BA", + "date": "20241211", + "open": 165.52, + "high": 169.3, + "low": 164.38, + "close": 165.96, + "volume": 9070683, + "net_change": 1.8600000000000136, + "percent_change": 1.1334552102376683 + }, + { + "symbol": "BAB", + "date": "20241211", + "open": 27.02, + "high": 27.06, + "low": 26.87, + "close": 26.92, + "volume": 114717, + "net_change": -0.05999999999999872, + "percent_change": -0.22238695329873506 + }, + { + "symbol": "BAC", + "date": "20241211", + "open": 46.0, + "high": 46.16, + "low": 45.47, + "close": 46.08, + "volume": 22720873, + "net_change": 0.3299999999999983, + "percent_change": 0.7213114754098323 + }, + { + "symbol": "BACK", + "date": "20241211", + "open": 1.19, + "high": 1.27, + "low": 1.15, + "close": 1.245, + "volume": 43309, + "net_change": 0.04500000000000015, + "percent_change": 3.750000000000013 + }, + { + "symbol": "BACQ", + "date": "20241211", + "open": 9.87, + "high": 9.87, + "low": 9.85, + "close": 9.86, + "volume": 77518, + "net_change": 0.009999999999999787, + "percent_change": 0.10152284263959174 + }, + { + "symbol": "BAER", + "date": "20241211", + "open": 2.47, + "high": 2.5719, + "low": 2.37, + "close": 2.37, + "volume": 9856, + "net_change": -0.04999999999999982, + "percent_change": -2.0661157024793315 + }, + { + "symbol": "BAFE", + "date": "20241211", + "open": 25.96, + "high": 25.99, + "low": 25.95, + "close": 25.98, + "volume": 27462, + "net_change": 0.240000000000002, + "percent_change": 0.9324009324009402 + }, + { + "symbol": "BAFN", + "date": "20241211", + "open": 13.2, + "high": 13.5, + "low": 13.1, + "close": 13.26, + "volume": 10694, + "net_change": 0.049999999999998934, + "percent_change": 0.3785011355033984 + }, + { + "symbol": "BAH", + "date": "20241211", + "open": 142.14, + "high": 142.63, + "low": 134.02, + "close": 134.99, + "volume": 1650221, + "net_change": -6.789999999999992, + "percent_change": -4.789109888559735 + }, + { + "symbol": "BAI", + "date": "20241211", + "open": 27.65, + "high": 28.11, + "low": 27.63, + "close": 28.05, + "volume": 47572, + "net_change": 0.740000000000002, + "percent_change": 2.70963017209814 + }, + { + "symbol": "BALI", + "date": "20241211", + "open": 31.52, + "high": 31.57, + "low": 31.49, + "close": 31.55, + "volume": 50015, + "net_change": 0.240000000000002, + "percent_change": 0.7665282657298051 + }, + { + "symbol": "BALL", + "date": "20241211", + "open": 57.33, + "high": 57.5, + "low": 56.57, + "close": 57.41, + "volume": 1386549, + "net_change": 0.3299999999999983, + "percent_change": 0.578135949544496 + }, + { + "symbol": "BALT", + "date": "20241211", + "open": 31.47, + "high": 31.48, + "low": 31.41, + "close": 31.48, + "volume": 105146, + "net_change": 0.03999999999999915, + "percent_change": 0.12722646310432298 + }, + { + "symbol": "BALY", + "date": "20241211", + "open": 17.7, + "high": 17.82, + "low": 17.67, + "close": 17.81, + "volume": 236852, + "net_change": 0.04999999999999716, + "percent_change": 0.2815315315315155 + }, + { + "symbol": "BAM", + "date": "20241211", + "open": 57.93, + "high": 59.58, + "low": 57.52, + "close": 59.07, + "volume": 632236, + "net_change": 1.8200000000000003, + "percent_change": 3.1790393013100444 + }, + { + "symbol": "BAMA", + "date": "20241211", + "open": 31.48, + "high": 31.51, + "low": 31.47, + "close": 31.47, + "volume": 5737, + "net_change": 0.14999999999999858, + "percent_change": 0.47892720306512954 + }, + { + "symbol": "BAMB", + "date": "20241211", + "open": 25.94, + "high": 25.97, + "low": 25.94, + "close": 25.96, + "volume": 11946, + "net_change": -0.029999999999997584, + "percent_change": -0.11542901115812847 + }, + { + "symbol": "BAMD", + "date": "20241211", + "open": 33.11, + "high": 33.11, + "low": 32.93, + "close": 32.94, + "volume": 10944, + "net_change": -0.240000000000002, + "percent_change": -0.7233273056057926 + }, + { + "symbol": "BAMG", + "date": "20241211", + "open": 36.38, + "high": 36.41, + "low": 36.32, + "close": 36.32, + "volume": 13040, + "net_change": 0.18999999999999773, + "percent_change": 0.5258787711043391 + }, + { + "symbol": "BAMO", + "date": "20241211", + "open": 31.13, + "high": 31.15, + "low": 31.12, + "close": 31.12, + "volume": 6404, + "net_change": 0.19000000000000128, + "percent_change": 0.6142903330100268 + }, + { + "symbol": "BAMU", + "date": "20241211", + "open": 25.12, + "high": 25.27, + "low": 25.12, + "close": 25.25, + "volume": 13908, + "net_change": 0.019999999999999574, + "percent_change": 0.07927070947284809 + }, + { + "symbol": "BAMV", + "date": "20241211", + "open": 32.56, + "high": 32.57, + "low": 32.48, + "close": 32.48, + "volume": 11179, + "net_change": -0.0800000000000054, + "percent_change": -0.24570024570026225 + }, + { + "symbol": "BAMY", + "date": "20241211", + "open": 27.03, + "high": 27.05, + "low": 27.03, + "close": 27.04, + "volume": 6856, + "net_change": 0.0799999999999983, + "percent_change": 0.2967359050445041 + }, + { + "symbol": "BANC", + "date": "20241211", + "open": 17.0, + "high": 17.27, + "low": 16.8, + "close": 16.99, + "volume": 853407, + "net_change": 0.1999999999999993, + "percent_change": 1.1911852293031524 + }, + { + "symbol": "BAND", + "date": "20241211", + "open": 20.03, + "high": 20.33, + "low": 19.44, + "close": 20.25, + "volume": 68508, + "net_change": 0.4400000000000013, + "percent_change": 2.2211004543160087 + }, + { + "symbol": "BANF", + "date": "20241211", + "open": 129.01, + "high": 130.37, + "low": 128.58, + "close": 128.64, + "volume": 14754, + "net_change": 1.299999999999983, + "percent_change": 1.0208889586932488 + }, + { + "symbol": "BANL", + "date": "20241211", + "open": 0.85, + "high": 0.87, + "low": 0.8, + "close": 0.85, + "volume": 18910, + "net_change": -0.050000000000000044, + "percent_change": -5.55555555555556 + }, + { + "symbol": "BANR", + "date": "20241211", + "open": 74.1, + "high": 75.05, + "low": 73.36, + "close": 73.53, + "volume": 96024, + "net_change": 0.269999999999996, + "percent_change": 0.3685503685503631 + }, + { + "symbol": "BANX", + "date": "20241211", + "open": 20.81, + "high": 20.93, + "low": 20.72, + "close": 20.76, + "volume": 9189, + "net_change": -0.129999999999999, + "percent_change": -0.6223073240785016 + }, + { + "symbol": "BAOS", + "date": "20241211", + "open": 1.6513, + "high": 1.75, + "low": 1.62, + "close": 1.67, + "volume": 49694, + "net_change": 0.010000000000000009, + "percent_change": 0.6024096385542175 + }, + { + "symbol": "BAP", + "date": "20241211", + "open": 192.0, + "high": 195.64, + "low": 189.4, + "close": 195.17, + "volume": 128646, + "net_change": 4.1699999999999875, + "percent_change": 2.183246073298423 + }, + { + "symbol": "BAPR", + "date": "20241211", + "open": 45.13, + "high": 45.16, + "low": 45.11, + "close": 45.13, + "volume": 3837, + "net_change": 0.17999999999999972, + "percent_change": 0.4004449388209114 + }, + { + "symbol": "BARK", + "date": "20241211", + "open": 2.31, + "high": 2.39, + "low": 2.2856, + "close": 2.3, + "volume": 1004670, + "net_change": -0.03000000000000025, + "percent_change": -1.28755364806868 + }, + { + "symbol": "BASE", + "date": "20241211", + "open": 15.88, + "high": 16.31, + "low": 15.84, + "close": 16.07, + "volume": 181609, + "net_change": 0.20000000000000107, + "percent_change": 1.2602394454946506 + }, + { + "symbol": "BATL", + "date": "20241211", + "open": 3.29, + "high": 3.29, + "low": 3.16, + "close": 3.16, + "volume": 15958, + "net_change": -0.1599999999999997, + "percent_change": -4.8192771084337265 + }, + { + "symbol": "BATRA", + "date": "20241211", + "open": 41.72, + "high": 42.14, + "low": 41.19, + "close": 41.87, + "volume": 16756, + "net_change": 0.44999999999999574, + "percent_change": 1.0864316755190626 + }, + { + "symbol": "BATRK", + "date": "20241211", + "open": 40.01, + "high": 40.46, + "low": 39.66, + "close": 40.25, + "volume": 79434, + "net_change": 0.46999999999999886, + "percent_change": 1.1814982403217669 + }, + { + "symbol": "BATT", + "date": "20241211", + "open": 9.51, + "high": 9.51, + "low": 9.36, + "close": 9.42, + "volume": 28526, + "net_change": -0.0600000000000005, + "percent_change": -0.6329113924050684 + }, + { + "symbol": "BAUG", + "date": "20241211", + "open": 44.29, + "high": 44.35, + "low": 44.28, + "close": 44.33, + "volume": 7225, + "net_change": 0.19999999999999574, + "percent_change": 0.45320643553137485 + }, + { + "symbol": "BAX", + "date": "20241211", + "open": 31.48, + "high": 31.55, + "low": 30.76, + "close": 31.0, + "volume": 3010141, + "net_change": -0.4400000000000013, + "percent_change": -1.3994910941475867 + }, + { + "symbol": "BAYA", + "date": "20241211", + "open": 10.7, + "high": 10.7, + "low": 10.7, + "close": 10.7, + "volume": 300, + "net_change": -0.040000000000000924, + "percent_change": -0.3724394785847386 + }, + { + "symbol": "BB", + "date": "20241211", + "open": 2.83, + "high": 2.84, + "low": 2.72, + "close": 2.78, + "volume": 11547351, + "net_change": -0.040000000000000036, + "percent_change": -1.4184397163120581 + }, + { + "symbol": "BBAG", + "date": "20241211", + "open": 46.23, + "high": 46.28, + "low": 46.07, + "close": 46.07, + "volume": 87353, + "net_change": -0.10999999999999943, + "percent_change": -0.23819835426591474 + }, + { + "symbol": "BBAI", + "date": "20241211", + "open": 3.11, + "high": 3.15, + "low": 2.73, + "close": 2.98, + "volume": 40899639, + "net_change": -0.1299999999999999, + "percent_change": -4.1800643086816685 + }, + { + "symbol": "BBAX", + "date": "20241211", + "open": 51.21, + "high": 51.36, + "low": 51.12, + "close": 51.29, + "volume": 132329, + "net_change": -0.060000000000002274, + "percent_change": -0.11684518013632379 + }, + { + "symbol": "BBBI", + "date": "20241211", + "open": 51.18, + "high": 51.18, + "low": 51.11, + "close": 51.11, + "volume": 100, + "net_change": -0.030000000000001137, + "percent_change": -0.05866249511146096 + }, + { + "symbol": "BBBL", + "date": "20241211", + "open": 50.4, + "high": 50.4, + "low": 50.0, + "close": 50.0, + "volume": 900, + "net_change": -0.21999999999999886, + "percent_change": -0.43807248108323155 + }, + { + "symbol": "BBBS", + "date": "20241211", + "open": 51.0, + "high": 51.0, + "low": 50.84, + "close": 50.87, + "volume": 4846, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BBC", + "date": "20241211", + "open": 27.21, + "high": 27.21, + "low": 26.69, + "close": 26.97, + "volume": 1077, + "net_change": -0.21000000000000085, + "percent_change": -0.7726269315673321 + }, + { + "symbol": "BBCA", + "date": "20241211", + "open": 74.38, + "high": 74.87, + "low": 74.38, + "close": 74.74, + "volume": 351422, + "net_change": 0.539999999999992, + "percent_change": 0.7277628032344906 + }, + { + "symbol": "BBCB", + "date": "20241211", + "open": 45.98, + "high": 45.98, + "low": 45.73, + "close": 45.79, + "volume": 9191, + "net_change": -0.11999999999999744, + "percent_change": -0.26138096275320727 + }, + { + "symbol": "BBCP", + "date": "20241211", + "open": 7.42, + "high": 7.44, + "low": 7.2439, + "close": 7.37, + "volume": 49792, + "net_change": 0.03000000000000025, + "percent_change": 0.40871934604904975 + }, + { + "symbol": "BBDC", + "date": "20241211", + "open": 9.84, + "high": 9.89, + "low": 9.68, + "close": 9.74, + "volume": 664510, + "net_change": -0.09999999999999964, + "percent_change": -1.0162601626016223 + }, + { + "symbol": "BBEM", + "date": "20241211", + "open": 53.37, + "high": 53.5, + "low": 53.22, + "close": 53.5, + "volume": 5700, + "net_change": 0.25, + "percent_change": 0.4694835680751174 + }, + { + "symbol": "BBEU", + "date": "20241211", + "open": 58.63, + "high": 58.64, + "low": 58.37, + "close": 58.59, + "volume": 1400273, + "net_change": 0.23000000000000398, + "percent_change": 0.3941055517477793 + }, + { + "symbol": "BBGI", + "date": "20241211", + "open": 9.25, + "high": 9.25, + "low": 9.25, + "close": 9.25, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BBH", + "date": "20241211", + "open": 165.95, + "high": 167.44, + "low": 165.95, + "close": 166.19, + "volume": 4616, + "net_change": 0.07999999999998408, + "percent_change": 0.0481608572632497 + }, + { + "symbol": "BBHY", + "date": "20241211", + "open": 46.89, + "high": 46.92, + "low": 46.84, + "close": 46.84, + "volume": 150281, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BBIB", + "date": "20241211", + "open": 97.73, + "high": 97.73, + "low": 97.53, + "close": 97.54, + "volume": 479, + "net_change": -0.11999999999999034, + "percent_change": -0.12287528158917708 + }, + { + "symbol": "BBIN", + "date": "20241211", + "open": 60.09, + "high": 60.09, + "low": 59.83, + "close": 59.97, + "volume": 672947, + "net_change": 0.3100000000000023, + "percent_change": 0.5196111297351698 + }, + { + "symbol": "BBIO", + "date": "20241211", + "open": 29.31, + "high": 29.71, + "low": 28.94, + "close": 28.98, + "volume": 510690, + "net_change": -0.05999999999999872, + "percent_change": -0.20661157024792948 + }, + { + "symbol": "BBJP", + "date": "20241211", + "open": 58.62, + "high": 58.91, + "low": 58.54, + "close": 58.73, + "volume": 2416939, + "net_change": 0.8099999999999952, + "percent_change": 1.398480662983417 + }, + { + "symbol": "BBLB", + "date": "20241211", + "open": 87.38, + "high": 87.38, + "low": 87.35, + "close": 87.35, + "volume": 100, + "net_change": -0.8800000000000097, + "percent_change": -0.9973931769239598 + }, + { + "symbol": "BBLG", + "date": "20241211", + "open": 1.23, + "high": 1.23, + "low": 1.1501, + "close": 1.19, + "volume": 26711, + "net_change": -0.050000000000000044, + "percent_change": -4.032258064516133 + }, + { + "symbol": "BBLU", + "date": "20241211", + "open": 13.4, + "high": 13.46, + "low": 13.39, + "close": 13.45, + "volume": 47697, + "net_change": 0.06999999999999851, + "percent_change": 0.5231689088191218 + }, + { + "symbol": "BBMC", + "date": "20241211", + "open": 102.41, + "high": 103.0, + "low": 102.27, + "close": 102.74, + "volume": 450367, + "net_change": 0.9899999999999949, + "percent_change": 0.9729729729729679 + }, + { + "symbol": "BBP", + "date": "20241211", + "open": 63.85, + "high": 64.03, + "low": 63.76, + "close": 64.03, + "volume": 1184, + "net_change": -0.39000000000000057, + "percent_change": -0.60540204905309 + }, + { + "symbol": "BBRE", + "date": "20241211", + "open": 99.05, + "high": 99.05, + "low": 98.12, + "close": 98.34, + "volume": 3124, + "net_change": -0.39000000000000057, + "percent_change": -0.39501671224551865 + }, + { + "symbol": "BBSB", + "date": "20241211", + "open": 98.31, + "high": 98.31, + "low": 98.31, + "close": 98.31, + "volume": 0, + "net_change": -0.009999999999990905, + "percent_change": -0.01017087062651638 + }, + { + "symbol": "BBSC", + "date": "20241211", + "open": 73.94, + "high": 74.07, + "low": 73.5, + "close": 73.71, + "volume": 1224, + "net_change": 0.5999999999999943, + "percent_change": 0.820681165367247 + }, + { + "symbol": "BBSI", + "date": "20241211", + "open": 43.7, + "high": 44.07, + "low": 43.15, + "close": 43.56, + "volume": 22059, + "net_change": 0.2600000000000051, + "percent_change": 0.600461893764446 + }, + { + "symbol": "BBU", + "date": "20241211", + "open": 24.63, + "high": 25.4, + "low": 24.63, + "close": 24.84, + "volume": 15989, + "net_change": 0.03999999999999915, + "percent_change": 0.16129032258064172 + }, + { + "symbol": "BBUC", + "date": "20241211", + "open": 27.42, + "high": 27.61, + "low": 26.97, + "close": 27.0, + "volume": 17976, + "net_change": -0.030000000000001137, + "percent_change": -0.11098779134295648 + }, + { + "symbol": "BBUS", + "date": "20241211", + "open": 109.82, + "high": 110.24, + "low": 109.79, + "close": 110.08, + "volume": 143275, + "net_change": 0.8799999999999955, + "percent_change": 0.8058608058608017 + }, + { + "symbol": "BBW", + "date": "20241211", + "open": 41.45, + "high": 43.09, + "low": 41.4235, + "close": 42.5, + "volume": 202152, + "net_change": 1.1599999999999966, + "percent_change": 2.8059990324141184 + }, + { + "symbol": "BBWI", + "date": "20241211", + "open": 38.53, + "high": 38.97, + "low": 38.2, + "close": 38.34, + "volume": 2508694, + "net_change": -0.18999999999999773, + "percent_change": -0.4931222424085069 + }, + { + "symbol": "BBY", + "date": "20241211", + "open": 87.27, + "high": 88.27, + "low": 86.84, + "close": 87.07, + "volume": 1565399, + "net_change": 0.35999999999999943, + "percent_change": 0.41517702687117913 + }, + { + "symbol": "BC", + "date": "20241211", + "open": 77.43, + "high": 78.13, + "low": 75.51, + "close": 75.81, + "volume": 210356, + "net_change": -0.730000000000004, + "percent_change": -0.9537496733734047 + }, + { + "symbol": "BCAB", + "date": "20241211", + "open": 1.61, + "high": 1.62, + "low": 1.49, + "close": 1.53, + "volume": 490309, + "net_change": -0.08000000000000007, + "percent_change": -4.968944099378886 + }, + { + "symbol": "BCAL", + "date": "20241211", + "open": 17.88, + "high": 18.11, + "low": 17.86, + "close": 17.92, + "volume": 34809, + "net_change": 0.08000000000000185, + "percent_change": 0.448430493273553 + }, + { + "symbol": "BCAN", + "date": "20241211", + "open": 8.0, + "high": 8.19, + "low": 8.0, + "close": 8.05, + "volume": 1018, + "net_change": 0.05000000000000071, + "percent_change": 0.6250000000000089 + }, + { + "symbol": "BCAX", + "date": "20241211", + "open": 19.11, + "high": 20.44, + "low": 18.89, + "close": 19.92, + "volume": 287006, + "net_change": 0.620000000000001, + "percent_change": 3.2124352331606265 + }, + { + "symbol": "BCBP", + "date": "20241211", + "open": 12.79, + "high": 12.81, + "low": 12.63, + "close": 12.71, + "volume": 18258, + "net_change": -0.0799999999999983, + "percent_change": -0.6254886630179696 + }, + { + "symbol": "BCC", + "date": "20241211", + "open": 144.58, + "high": 144.58, + "low": 142.14, + "close": 142.48, + "volume": 61650, + "net_change": 0.04999999999998295, + "percent_change": 0.03510496384187527 + }, + { + "symbol": "BCD", + "date": "20241211", + "open": 32.58, + "high": 32.75, + "low": 32.55, + "close": 32.67, + "volume": 20212, + "net_change": 0.14999999999999858, + "percent_change": 0.46125461254612105 + }, + { + "symbol": "BCDA", + "date": "20241211", + "open": 2.26, + "high": 2.2827, + "low": 2.11, + "close": 2.16, + "volume": 18841, + "net_change": -0.10999999999999988, + "percent_change": -4.845814977973563 + }, + { + "symbol": "BCDF", + "date": "20241211", + "open": 29.21, + "high": 29.28, + "low": 29.21, + "close": 29.23, + "volume": 900, + "net_change": 0.08999999999999986, + "percent_change": 0.3088538091969796 + }, + { + "symbol": "BCE", + "date": "20241211", + "open": 26.31, + "high": 26.38, + "low": 25.95, + "close": 25.97, + "volume": 3363381, + "net_change": -0.490000000000002, + "percent_change": -1.8518518518518594 + }, + { + "symbol": "BCG", + "date": "20241211", + "open": 3.01, + "high": 3.01, + "low": 2.751, + "close": 2.96, + "volume": 5177, + "net_change": 0.04999999999999982, + "percent_change": 1.7182130584192379 + }, + { + "symbol": "BCHP", + "date": "20241211", + "open": 35.68, + "high": 35.98, + "low": 35.68, + "close": 35.98, + "volume": 22755, + "net_change": 0.5799999999999983, + "percent_change": 1.6384180790960403 + }, + { + "symbol": "BCI", + "date": "20241211", + "open": 20.39, + "high": 20.55, + "low": 20.39, + "close": 20.48, + "volume": 298964, + "net_change": 0.15000000000000213, + "percent_change": 0.7378258730939603 + }, + { + "symbol": "BCIL", + "date": "20241211", + "open": 26.52, + "high": 26.53, + "low": 26.49, + "close": 26.49, + "volume": 319, + "net_change": 0.09999999999999787, + "percent_change": 0.3789314134141639 + }, + { + "symbol": "BCIM", + "date": "20241211", + "open": 23.13, + "high": 23.13, + "low": 23.13, + "close": 23.13, + "volume": 0, + "net_change": -0.10000000000000142, + "percent_change": -0.4304778303917409 + }, + { + "symbol": "BCLI", + "date": "20241211", + "open": 1.59, + "high": 1.64, + "low": 1.54, + "close": 1.6, + "volume": 27136, + "net_change": -0.010000000000000009, + "percent_change": -0.6211180124223608 + }, + { + "symbol": "BCML", + "date": "20241211", + "open": 29.31, + "high": 29.88, + "low": 29.14, + "close": 29.41, + "volume": 9980, + "net_change": 0.41000000000000014, + "percent_change": 1.4137931034482762 + }, + { + "symbol": "BCO", + "date": "20241211", + "open": 96.58, + "high": 96.63, + "low": 94.51, + "close": 94.73, + "volume": 162995, + "net_change": -1.2299999999999898, + "percent_change": -1.2817840766986137 + }, + { + "symbol": "BCOV", + "date": "20241211", + "open": 4.37, + "high": 4.3802, + "low": 4.34, + "close": 4.35, + "volume": 240952, + "net_change": -0.010000000000000675, + "percent_change": -0.22935779816515306 + }, + { + "symbol": "BCOW", + "date": "20241211", + "open": 10.05, + "high": 10.1, + "low": 10.03, + "close": 10.09, + "volume": 5972, + "net_change": 0.03999999999999915, + "percent_change": 0.3980099502487477 + }, + { + "symbol": "BCPC", + "date": "20241211", + "open": 177.77, + "high": 178.82, + "low": 176.29, + "close": 178.21, + "volume": 26299, + "net_change": 2.8200000000000216, + "percent_change": 1.60784537316838 + }, + { + "symbol": "BCRX", + "date": "20241211", + "open": 7.9, + "high": 8.075, + "low": 7.825, + "close": 7.86, + "volume": 884774, + "net_change": -0.0699999999999994, + "percent_change": -0.8827238335434981 + }, + { + "symbol": "BCSF", + "date": "20241211", + "open": 17.27, + "high": 17.27, + "low": 17.07, + "close": 17.15, + "volume": 139346, + "net_change": -0.05000000000000071, + "percent_change": -0.29069767441860883 + }, + { + "symbol": "BCTX", + "date": "20241211", + "open": 1.1, + "high": 1.16, + "low": 0.98, + "close": 1.1, + "volume": 2575187, + "net_change": 0.020000000000000018, + "percent_change": 1.8518518518518534 + }, + { + "symbol": "BCUS", + "date": "20241211", + "open": 31.78, + "high": 31.78, + "low": 31.61, + "close": 31.69, + "volume": 3524, + "net_change": 0.10000000000000142, + "percent_change": 0.31655587211143216 + }, + { + "symbol": "BDC", + "date": "20241211", + "open": 121.6, + "high": 123.5, + "low": 120.48, + "close": 123.12, + "volume": 108933, + "net_change": 3.25, + "percent_change": 2.7112705430883457 + }, + { + "symbol": "BDEC", + "date": "20241211", + "open": 43.93, + "high": 44.03, + "low": 43.85, + "close": 43.98, + "volume": 114503, + "net_change": 0.20999999999999375, + "percent_change": 0.47978067169292604 + }, + { + "symbol": "BDGS", + "date": "20241211", + "open": 32.24, + "high": 32.25, + "low": 32.22, + "close": 32.23, + "volume": 309, + "net_change": 0.10999999999999943, + "percent_change": 0.3424657534246558 + }, + { + "symbol": "BDIV", + "date": "20241211", + "open": 20.25, + "high": 20.25, + "low": 20.18, + "close": 20.18, + "volume": 604, + "net_change": -0.030000000000001137, + "percent_change": -0.14844136566056967 + }, + { + "symbol": "BDL", + "date": "20241211", + "open": 24.63, + "high": 24.66, + "low": 24.63, + "close": 24.66, + "volume": 200, + "net_change": -0.33999999999999986, + "percent_change": -1.3599999999999994 + }, + { + "symbol": "BDMD", + "date": "20241211", + "open": 1.88, + "high": 1.88, + "low": 1.56, + "close": 1.64, + "volume": 17936, + "net_change": -0.1200000000000001, + "percent_change": -6.818181818181825 + }, + { + "symbol": "BDN", + "date": "20241211", + "open": 5.66, + "high": 5.74, + "low": 5.56, + "close": 5.69, + "volume": 1083206, + "net_change": 0.10000000000000053, + "percent_change": 1.7889087656529614 + }, + { + "symbol": "BDSX", + "date": "20241211", + "open": 1.3, + "high": 1.35, + "low": 1.24, + "close": 1.3, + "volume": 327355, + "net_change": -0.020000000000000018, + "percent_change": -1.5151515151515165 + }, + { + "symbol": "BDTX", + "date": "20241211", + "open": 2.45, + "high": 2.55, + "low": 2.36, + "close": 2.52, + "volume": 308775, + "net_change": 0.08000000000000007, + "percent_change": 3.2786885245901667 + }, + { + "symbol": "BDVG", + "date": "20241211", + "open": 11.98, + "high": 11.99, + "low": 11.91, + "close": 11.92, + "volume": 3056, + "net_change": -0.05000000000000071, + "percent_change": -0.41771094402673936 + }, + { + "symbol": "BDX", + "date": "20241211", + "open": 221.59, + "high": 222.93, + "low": 218.84, + "close": 221.04, + "volume": 969125, + "net_change": -0.4000000000000057, + "percent_change": -0.1806358381502916 + }, + { + "symbol": "BE", + "date": "20241211", + "open": 24.67, + "high": 25.2, + "low": 23.55, + "close": 23.6, + "volume": 4789739, + "net_change": 0.13000000000000256, + "percent_change": 0.553898593949734 + }, + { + "symbol": "BEAM", + "date": "20241211", + "open": 30.57, + "high": 30.8, + "low": 27.61, + "close": 28.9, + "volume": 829787, + "net_change": -1.3000000000000007, + "percent_change": -4.304635761589407 + }, + { + "symbol": "BEAT", + "date": "20241211", + "open": 2.97, + "high": 3.2, + "low": 2.9, + "close": 3.02, + "volume": 69031, + "net_change": 0.020000000000000018, + "percent_change": 0.6666666666666672 + }, + { + "symbol": "BECN", + "date": "20241211", + "open": 110.31, + "high": 111.0, + "low": 108.82, + "close": 108.89, + "volume": 115657, + "net_change": 0.04000000000000625, + "percent_change": 0.03674781809830616 + }, + { + "symbol": "BEDZ", + "date": "20241211", + "open": 34.37, + "high": 34.37, + "low": 34.37, + "close": 34.37, + "volume": 0, + "net_change": 0.36999999999999744, + "percent_change": 1.0882352941176394 + }, + { + "symbol": "BEEM", + "date": "20241211", + "open": 2.92, + "high": 3.01, + "low": 2.75, + "close": 2.93, + "volume": 228372, + "net_change": 0.050000000000000266, + "percent_change": 1.7361111111111205 + }, + { + "symbol": "BEEP", + "date": "20241211", + "open": 3.2, + "high": 3.9, + "low": 3.18, + "close": 3.78, + "volume": 111418, + "net_change": 0.48, + "percent_change": 14.545454545454545 + }, + { + "symbol": "BEEZ", + "date": "20241211", + "open": 33.49, + "high": 33.49, + "low": 33.38, + "close": 33.38, + "volume": 1442, + "net_change": 0.20000000000000284, + "percent_change": 0.6027727546714975 + }, + { + "symbol": "BELFA", + "date": "20241211", + "open": 100.16, + "high": 101.15, + "low": 98.56, + "close": 99.41, + "volume": 3454, + "net_change": 0.20000000000000284, + "percent_change": 0.20159258139300762 + }, + { + "symbol": "BELFB", + "date": "20241211", + "open": 85.31, + "high": 85.31, + "low": 83.19, + "close": 83.56, + "volume": 10415, + "net_change": -0.5600000000000023, + "percent_change": -0.6657156443176442 + }, + { + "symbol": "BELT", + "date": "20241211", + "open": 31.94, + "high": 31.95, + "low": 31.93, + "close": 31.94, + "volume": 1559, + "net_change": 0.5700000000000003, + "percent_change": 1.8170226330889394 + }, + { + "symbol": "BEMB", + "date": "20241211", + "open": 52.94, + "high": 52.94, + "low": 52.91, + "close": 52.91, + "volume": 148, + "net_change": -0.04000000000000625, + "percent_change": -0.07554296506139047 + }, + { + "symbol": "BEN", + "date": "20241211", + "open": 22.57, + "high": 22.82, + "low": 22.3, + "close": 22.39, + "volume": 2134485, + "net_change": 0.03999999999999915, + "percent_change": 0.17897091722594696 + }, + { + "symbol": "BENF", + "date": "20241211", + "open": 0.788, + "high": 0.82, + "low": 0.77, + "close": 0.791, + "volume": 186624, + "net_change": -0.010399999999999965, + "percent_change": -1.2977289742949794 + }, + { + "symbol": "BEP", + "date": "20241211", + "open": 23.92, + "high": 24.19, + "low": 23.13, + "close": 24.08, + "volume": 901901, + "net_change": 0.3099999999999987, + "percent_change": 1.304164913756831 + }, + { + "symbol": "BEPC", + "date": "20241211", + "open": 29.47, + "high": 29.91, + "low": 28.55, + "close": 29.89, + "volume": 737530, + "net_change": 0.6700000000000017, + "percent_change": 2.292950034223141 + }, + { + "symbol": "BERY", + "date": "20241211", + "open": 70.0, + "high": 70.56, + "low": 68.72, + "close": 68.77, + "volume": 1049314, + "net_change": -0.6700000000000017, + "percent_change": -0.9648617511520762 + }, + { + "symbol": "BETE", + "date": "20241211", + "open": 87.73, + "high": 90.2, + "low": 87.73, + "close": 90.2, + "volume": 1699, + "net_change": 4.5, + "percent_change": 5.250875145857643 + }, + { + "symbol": "BETH", + "date": "20241211", + "open": 94.47, + "high": 95.4, + "low": 94.46, + "close": 95.39, + "volume": 961, + "net_change": 4.780000000000001, + "percent_change": 5.275355920980026 + }, + { + "symbol": "BETR", + "date": "20241211", + "open": 12.37, + "high": 12.61, + "low": 11.97, + "close": 12.35, + "volume": 15492, + "net_change": 0.019999999999999574, + "percent_change": 0.16220600162205656 + }, + { + "symbol": "BETZ", + "date": "20241211", + "open": 20.43, + "high": 20.49, + "low": 20.37, + "close": 20.38, + "volume": 11546, + "net_change": 0.09999999999999787, + "percent_change": 0.4930966469427902 + }, + { + "symbol": "BFAC", + "date": "20241211", + "open": 11.13, + "high": 11.13, + "low": 11.13, + "close": 11.13, + "volume": 396, + "net_change": -0.009999999999999787, + "percent_change": -0.0897666068222602 + }, + { + "symbol": "BFAM", + "date": "20241211", + "open": 112.91, + "high": 113.17, + "low": 111.42, + "close": 112.06, + "volume": 233881, + "net_change": -0.12999999999999545, + "percent_change": -0.115874855156427 + }, + { + "symbol": "BFC", + "date": "20241211", + "open": 108.57, + "high": 109.8, + "low": 108.0, + "close": 108.79, + "volume": 1652, + "net_change": 1.0600000000000023, + "percent_change": 0.9839413348185299 + }, + { + "symbol": "BFEB", + "date": "20241211", + "open": 43.05, + "high": 43.08, + "low": 43.03, + "close": 43.08, + "volume": 5044, + "net_change": 0.04999999999999716, + "percent_change": 0.11619800139436941 + }, + { + "symbol": "BFH", + "date": "20241211", + "open": 64.8, + "high": 66.56, + "low": 64.65, + "close": 66.35, + "volume": 485573, + "net_change": 2.019999999999996, + "percent_change": 3.1400590704181504 + }, + { + "symbol": "BFIN", + "date": "20241211", + "open": 13.49, + "high": 13.75, + "low": 12.75, + "close": 12.82, + "volume": 10942, + "net_change": -0.5899999999999999, + "percent_change": -4.399701715137955 + }, + { + "symbol": "BFIX", + "date": "20241211", + "open": 25.05, + "high": 25.05, + "low": 25.05, + "close": 25.05, + "volume": 0, + "net_change": 0.060000000000002274, + "percent_change": 0.24009603841537527 + }, + { + "symbol": "BFLY", + "date": "20241211", + "open": 3.74, + "high": 3.75, + "low": 3.51, + "close": 3.61, + "volume": 3238937, + "net_change": -0.06000000000000005, + "percent_change": -1.6348773841961868 + }, + { + "symbol": "BFOR", + "date": "20241211", + "open": 77.73, + "high": 77.84, + "low": 77.47, + "close": 77.72, + "volume": 2866, + "net_change": 0.75, + "percent_change": 0.9744056125763284 + }, + { + "symbol": "BFRG", + "date": "20241211", + "open": 2.57, + "high": 2.6118, + "low": 2.32, + "close": 2.36, + "volume": 57014, + "net_change": -0.16999999999999993, + "percent_change": -6.719367588932804 + }, + { + "symbol": "BFRI", + "date": "20241211", + "open": 1.17, + "high": 1.2539, + "low": 1.05, + "close": 1.19, + "volume": 1629845, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BFS", + "date": "20241211", + "open": 40.67, + "high": 40.77, + "low": 40.08, + "close": 40.32, + "volume": 13496, + "net_change": -0.060000000000002274, + "percent_change": -0.14858841010401752 + }, + { + "symbol": "BFST", + "date": "20241211", + "open": 28.82, + "high": 29.03, + "low": 28.44, + "close": 28.77, + "volume": 46589, + "net_change": 0.3299999999999983, + "percent_change": 1.16033755274261 + }, + { + "symbol": "BG", + "date": "20241211", + "open": 84.79, + "high": 85.0, + "low": 84.09, + "close": 84.79, + "volume": 438232, + "net_change": 0.0800000000000125, + "percent_change": 0.09443985361824167 + }, + { + "symbol": "BGC", + "date": "20241211", + "open": 9.2, + "high": 9.35, + "low": 9.1, + "close": 9.16, + "volume": 1130230, + "net_change": 0.05000000000000071, + "percent_change": 0.5488474204171319 + }, + { + "symbol": "BGFV", + "date": "20241211", + "open": 1.75, + "high": 1.7888, + "low": 1.69, + "close": 1.69, + "volume": 161717, + "net_change": -0.07000000000000006, + "percent_change": -3.9772727272727306 + }, + { + "symbol": "BGI", + "date": "20241211", + "open": 1.56, + "high": 1.6325, + "low": 1.5518, + "close": 1.6, + "volume": 9632, + "net_change": 0.03500000000000014, + "percent_change": 2.2364217252396257 + }, + { + "symbol": "BGIG", + "date": "20241211", + "open": 29.8, + "high": 29.8, + "low": 29.68, + "close": 29.68, + "volume": 4161, + "net_change": 0.019999999999999574, + "percent_change": 0.06743088334457037 + }, + { + "symbol": "BGLC", + "date": "20241211", + "open": 0.286, + "high": 0.293, + "low": 0.2786, + "close": 0.29, + "volume": 42309, + "net_change": -0.0029000000000000137, + "percent_change": -0.9900990099009948 + }, + { + "symbol": "BGLD", + "date": "20241211", + "open": 18.71, + "high": 18.85, + "low": 18.71, + "close": 18.8, + "volume": 3676, + "net_change": 0.10999999999999943, + "percent_change": 0.5885500267522709 + }, + { + "symbol": "BGM", + "date": "20241211", + "open": 8.64, + "high": 8.64, + "low": 8.37, + "close": 8.51, + "volume": 5724, + "net_change": -0.019999999999999574, + "percent_change": -0.2344665885111322 + }, + { + "symbol": "BGRN", + "date": "20241211", + "open": 47.5, + "high": 47.5, + "low": 47.33, + "close": 47.37, + "volume": 11841, + "net_change": -0.060000000000002274, + "percent_change": -0.1265022137887461 + }, + { + "symbol": "BGRO", + "date": "20241211", + "open": 35.2, + "high": 35.2, + "low": 35.2, + "close": 35.2, + "volume": 0, + "net_change": 0.7100000000000009, + "percent_change": 2.058567700782838 + }, + { + "symbol": "BGS", + "date": "20241211", + "open": 7.66, + "high": 7.78, + "low": 7.43, + "close": 7.66, + "volume": 1329339, + "net_change": 0.009999999999999787, + "percent_change": 0.13071895424836322 + }, + { + "symbol": "BGSF", + "date": "20241211", + "open": 5.45, + "high": 5.95, + "low": 5.4, + "close": 5.73, + "volume": 56424, + "net_change": 0.25, + "percent_change": 4.562043795620438 + }, + { + "symbol": "BH", + "date": "20241211", + "open": 231.71, + "high": 234.6, + "low": 228.5, + "close": 230.79, + "volume": 3126, + "net_change": 2.1899999999999977, + "percent_change": 0.9580052493438309 + }, + { + "symbol": "BHAT", + "date": "20241211", + "open": 0.1241, + "high": 0.135, + "low": 0.1153, + "close": 0.128, + "volume": 1629208, + "net_change": 9.999999999998899e-05, + "percent_change": 0.07818608287723923 + }, + { + "symbol": "BHB", + "date": "20241211", + "open": 35.28, + "high": 35.45, + "low": 34.72, + "close": 35.0, + "volume": 12724, + "net_change": 0.25, + "percent_change": 0.7194244604316548 + }, + { + "symbol": "BHC", + "date": "20241211", + "open": 8.1, + "high": 8.14, + "low": 7.41, + "close": 7.58, + "volume": 3614151, + "net_change": -0.7400000000000002, + "percent_change": -8.89423076923077 + }, + { + "symbol": "BHE", + "date": "20241211", + "open": 47.99, + "high": 48.94, + "low": 47.45, + "close": 48.65, + "volume": 57807, + "net_change": 1.1799999999999997, + "percent_change": 2.4857804929429106 + }, + { + "symbol": "BHF", + "date": "20241211", + "open": 48.5, + "high": 48.61, + "low": 47.66, + "close": 48.52, + "volume": 158453, + "net_change": 0.07000000000000028, + "percent_change": 0.14447884416924722 + }, + { + "symbol": "BHFAL", + "date": "20241211", + "open": 24.73, + "high": 24.73, + "low": 24.48, + "close": 24.6, + "volume": 7443, + "net_change": -0.07000000000000028, + "percent_change": -0.2837454398054328 + }, + { + "symbol": "BHFAM", + "date": "20241211", + "open": 16.74, + "high": 16.88, + "low": 16.62, + "close": 16.67, + "volume": 26222, + "net_change": -0.09999999999999787, + "percent_change": -0.5963029218843046 + }, + { + "symbol": "BHFAN", + "date": "20241211", + "open": 18.97, + "high": 19.2, + "low": 18.75, + "close": 18.83, + "volume": 117388, + "net_change": -0.14000000000000057, + "percent_change": -0.7380073800738037 + }, + { + "symbol": "BHFAO", + "date": "20241211", + "open": 24.85, + "high": 24.85, + "low": 24.25, + "close": 24.26, + "volume": 17037, + "net_change": -0.10999999999999943, + "percent_change": -0.4513746409519878 + }, + { + "symbol": "BHIL", + "date": "20241211", + "open": 2.68, + "high": 3.17, + "low": 2.4, + "close": 2.45, + "volume": 31125, + "net_change": -0.2799999999999998, + "percent_change": -10.256410256410248 + }, + { + "symbol": "BHLB", + "date": "20241211", + "open": 30.7, + "high": 30.93, + "low": 30.25, + "close": 30.61, + "volume": 71816, + "net_change": 0.3000000000000007, + "percent_change": 0.9897723523589598 + }, + { + "symbol": "BHM", + "date": "20241211", + "open": 14.25, + "high": 14.3, + "low": 13.97, + "close": 14.03, + "volume": 6529, + "net_change": -0.27000000000000135, + "percent_change": -1.8881118881118975 + }, + { + "symbol": "BHR", + "date": "20241211", + "open": 3.51, + "high": 3.5382, + "low": 3.44, + "close": 3.45, + "volume": 128749, + "net_change": -0.040000000000000036, + "percent_change": -1.1461318051575942 + }, + { + "symbol": "BHRB", + "date": "20241211", + "open": 70.86, + "high": 71.75, + "low": 70.26, + "close": 70.98, + "volume": 6278, + "net_change": 0.9900000000000091, + "percent_change": 1.4144877839691516 + }, + { + "symbol": "BHST", + "date": "20241211", + "open": 6.27, + "high": 6.36, + "low": 6.12, + "close": 6.21, + "volume": 5313, + "net_change": -0.07000000000000028, + "percent_change": -1.1146496815286668 + }, + { + "symbol": "BHVN", + "date": "20241211", + "open": 43.0, + "high": 43.8, + "low": 42.31, + "close": 42.79, + "volume": 291347, + "net_change": 0.19999999999999574, + "percent_change": 0.469593801361812 + }, + { + "symbol": "BHYB", + "date": "20241211", + "open": 54.41, + "high": 54.41, + "low": 54.41, + "close": 54.41, + "volume": 0, + "net_change": 0.02999999999999403, + "percent_change": 0.05516734093415599 + }, + { + "symbol": "BIAF", + "date": "20241211", + "open": 1.01, + "high": 1.01, + "low": 0.95, + "close": 0.9551, + "volume": 40169, + "net_change": -0.014900000000000024, + "percent_change": -1.5360824742268067 + }, + { + "symbol": "BIB", + "date": "20241211", + "open": 57.61, + "high": 58.08, + "low": 57.61, + "close": 57.73, + "volume": 3310, + "net_change": -0.44000000000000483, + "percent_change": -0.7564036444902954 + }, + { + "symbol": "BIBL", + "date": "20241211", + "open": 41.18, + "high": 41.22, + "low": 41.04, + "close": 41.09, + "volume": 16265, + "net_change": 0.13000000000000256, + "percent_change": 0.3173828125000062 + }, + { + "symbol": "BIDD", + "date": "20241211", + "open": 25.83, + "high": 25.97, + "low": 25.8, + "close": 25.89, + "volume": 107092, + "net_change": 0.15000000000000213, + "percent_change": 0.582750582750591 + }, + { + "symbol": "BIGC", + "date": "20241211", + "open": 7.54, + "high": 7.99, + "low": 7.5, + "close": 7.7, + "volume": 829233, + "net_change": 0.25, + "percent_change": 3.3557046979865772 + }, + { + "symbol": "BIGY", + "date": "20241211", + "open": 51.32, + "high": 51.93, + "low": 51.31, + "close": 51.62, + "volume": 6235, + "net_change": 0.4899999999999949, + "percent_change": 0.9583414824955894 + }, + { + "symbol": "BIIB", + "date": "20241211", + "open": 156.37, + "high": 158.15, + "low": 153.68, + "close": 157.46, + "volume": 573373, + "net_change": 1.1400000000000148, + "percent_change": 0.729273285568075 + }, + { + "symbol": "BIL", + "date": "20241211", + "open": 91.58, + "high": 91.59, + "low": 91.58, + "close": 91.59, + "volume": 5423682, + "net_change": 0.010000000000005116, + "percent_change": 0.010919414719376628 + }, + { + "symbol": "BILD", + "date": "20241211", + "open": 25.57, + "high": 25.57, + "low": 25.57, + "close": 25.57, + "volume": 0, + "net_change": -0.17999999999999972, + "percent_change": -0.6990291262135911 + }, + { + "symbol": "BILL", + "date": "20241211", + "open": 89.9, + "high": 90.87, + "low": 88.9, + "close": 89.91, + "volume": 1019514, + "net_change": 0.25, + "percent_change": 0.2788311398616998 + }, + { + "symbol": "BILS", + "date": "20241211", + "open": 99.26, + "high": 99.29, + "low": 99.26, + "close": 99.27, + "volume": 269620, + "net_change": 0.009999999999990905, + "percent_change": 0.010074551682440968 + }, + { + "symbol": "BILZ", + "date": "20241211", + "open": 100.97, + "high": 100.98, + "low": 100.97, + "close": 100.97, + "volume": 71742, + "net_change": 0.010000000000005116, + "percent_change": 0.009904912836772105 + }, + { + "symbol": "BINC", + "date": "20241211", + "open": 52.94, + "high": 52.95, + "low": 52.85, + "close": 52.88, + "volume": 605102, + "net_change": 0.020000000000003126, + "percent_change": 0.037835792659862144 + }, + { + "symbol": "BINV", + "date": "20241211", + "open": 30.79, + "high": 30.98, + "low": 30.76, + "close": 30.94, + "volume": 15600, + "net_change": 0.11000000000000298, + "percent_change": 0.3567953292247908 + }, + { + "symbol": "BIO", + "date": "20241211", + "open": 341.26, + "high": 343.09, + "low": 337.71, + "close": 341.51, + "volume": 33733, + "net_change": 1.6399999999999864, + "percent_change": 0.4825374407861789 + }, + { + "symbol": "BIOA", + "date": "20241211", + "open": 4.41, + "high": 4.97, + "low": 4.25, + "close": 4.8, + "volume": 1328882, + "net_change": 0.33000000000000007, + "percent_change": 7.382550335570472 + }, + { + "symbol": "BIOR", + "date": "20241211", + "open": 0.345, + "high": 0.65, + "low": 0.26, + "close": 0.5613, + "volume": 506275, + "net_change": -0.017699999999999938, + "percent_change": -3.0569948186528393 + }, + { + "symbol": "BIOX", + "date": "20241211", + "open": 6.71, + "high": 6.85, + "low": 6.63, + "close": 6.8, + "volume": 100335, + "net_change": 0.04999999999999982, + "percent_change": 0.740740740740738 + }, + { + "symbol": "BIP", + "date": "20241211", + "open": 34.68, + "high": 34.96, + "low": 33.69, + "close": 33.85, + "volume": 261889, + "net_change": -0.6499999999999986, + "percent_change": -1.8840579710144887 + }, + { + "symbol": "BIPC", + "date": "20241211", + "open": 42.57, + "high": 42.91, + "low": 42.03, + "close": 42.14, + "volume": 226610, + "net_change": -0.38000000000000256, + "percent_change": -0.8936970837253116 + }, + { + "symbol": "BIRD", + "date": "20241211", + "open": 8.43, + "high": 8.73, + "low": 8.15, + "close": 8.16, + "volume": 29233, + "net_change": -0.28999999999999915, + "percent_change": -3.4319526627218835 + }, + { + "symbol": "BIRK", + "date": "20241211", + "open": 54.47, + "high": 55.09, + "low": 53.66, + "close": 54.15, + "volume": 693682, + "net_change": -0.21999999999999886, + "percent_change": -0.4046349089571434 + }, + { + "symbol": "BIS", + "date": "20241211", + "open": 16.21, + "high": 16.54, + "low": 16.21, + "close": 16.39, + "volume": 6762, + "net_change": 0.08000000000000185, + "percent_change": 0.490496627835695 + }, + { + "symbol": "BITC", + "date": "20241211", + "open": 72.32, + "high": 74.48, + "low": 72.32, + "close": 74.2, + "volume": 13104, + "net_change": 3.6599999999999966, + "percent_change": 5.188545506095827 + }, + { + "symbol": "BITF", + "date": "20241211", + "open": 2.07, + "high": 2.125, + "low": 2.01, + "close": 2.07, + "volume": 49317022, + "net_change": 0.06000000000000005, + "percent_change": 2.985074626865675 + }, + { + "symbol": "BITI", + "date": "20241211", + "open": 22.86, + "high": 22.93, + "low": 22.14, + "close": 22.21, + "volume": 2043470, + "net_change": -1.1999999999999993, + "percent_change": -5.1260145237078145 + }, + { + "symbol": "BITO", + "date": "20241211", + "open": 25.39, + "high": 26.2, + "low": 25.35, + "close": 26.09, + "volume": 8227356, + "net_change": 1.2800000000000011, + "percent_change": 5.1592099959693725 + }, + { + "symbol": "BITQ", + "date": "20241211", + "open": 20.56, + "high": 21.1, + "low": 20.31, + "close": 20.78, + "volume": 231671, + "net_change": 0.7699999999999996, + "percent_change": 3.848075962018988 + }, + { + "symbol": "BITS", + "date": "20241211", + "open": 98.45, + "high": 100.07, + "low": 98.25, + "close": 99.78, + "volume": 3073, + "net_change": 3.969999999999999, + "percent_change": 4.143617576453396 + }, + { + "symbol": "BITU", + "date": "20241211", + "open": 57.13, + "high": 60.56, + "low": 56.82, + "close": 60.08, + "volume": 2502275, + "net_change": 5.609999999999999, + "percent_change": 10.299247292087387 + }, + { + "symbol": "BITX", + "date": "20241211", + "open": 61.19, + "high": 64.87, + "low": 60.82, + "close": 64.35, + "volume": 11256981, + "net_change": 6.019999999999996, + "percent_change": 10.320589747985592 + }, + { + "symbol": "BIV", + "date": "20241211", + "open": 76.39, + "high": 76.46, + "low": 76.11, + "close": 76.15, + "volume": 1096096, + "net_change": -0.14000000000000057, + "percent_change": -0.18351028968410088 + }, + { + "symbol": "BIVI", + "date": "20241211", + "open": 2.71, + "high": 2.79, + "low": 2.67, + "close": 2.7, + "volume": 716911, + "net_change": -0.05999999999999961, + "percent_change": -2.173913043478247 + }, + { + "symbol": "BIZD", + "date": "20241211", + "open": 16.89, + "high": 16.89, + "low": 16.75, + "close": 16.84, + "volume": 1204049, + "net_change": -0.019999999999999574, + "percent_change": -0.11862396204032961 + }, + { + "symbol": "BJ", + "date": "20241211", + "open": 98.23, + "high": 100.74, + "low": 98.23, + "close": 99.75, + "volume": 1215801, + "net_change": 1.8199999999999932, + "percent_change": 1.8584703359542458 + }, + { + "symbol": "BJAN", + "date": "20241211", + "open": 47.69, + "high": 47.85, + "low": 47.69, + "close": 47.77, + "volume": 6656, + "net_change": 0.020000000000003126, + "percent_change": 0.04188481675393325 + }, + { + "symbol": "BJDX", + "date": "20241211", + "open": 4.21, + "high": 4.46, + "low": 4.07, + "close": 4.1, + "volume": 40527, + "net_change": -0.7400000000000002, + "percent_change": -15.289256198347111 + }, + { + "symbol": "BJK", + "date": "20241211", + "open": 44.47, + "high": 44.56, + "low": 44.38, + "close": 44.45, + "volume": 3414, + "net_change": 0.10999999999999943, + "percent_change": 0.24808299503833878 + }, + { + "symbol": "BJRI", + "date": "20241211", + "open": 36.9, + "high": 37.33, + "low": 36.25, + "close": 36.38, + "volume": 87819, + "net_change": -0.3200000000000003, + "percent_change": -0.8719346049046329 + }, + { + "symbol": "BJUL", + "date": "20241211", + "open": 45.4, + "high": 45.45, + "low": 45.37, + "close": 45.42, + "volume": 7252, + "net_change": 0.21000000000000085, + "percent_change": 0.46449900464499194 + }, + { + "symbol": "BJUN", + "date": "20241211", + "open": 42.09, + "high": 42.09, + "low": 42.03, + "close": 42.08, + "volume": 19534, + "net_change": 0.14000000000000057, + "percent_change": 0.3338102050548416 + }, + { + "symbol": "BK", + "date": "20241211", + "open": 80.97, + "high": 81.15, + "low": 78.78, + "close": 79.67, + "volume": 2696843, + "net_change": -0.9500000000000028, + "percent_change": -1.178367650707024 + }, + { + "symbol": "BKAG", + "date": "20241211", + "open": 42.19, + "high": 42.2, + "low": 42.02, + "close": 42.03, + "volume": 460913, + "net_change": -0.11999999999999744, + "percent_change": -0.28469750889679113 + }, + { + "symbol": "BKCH", + "date": "20241211", + "open": 68.27, + "high": 69.63, + "low": 67.0, + "close": 68.28, + "volume": 44238, + "net_change": 2.0900000000000034, + "percent_change": 3.1575766732134816 + }, + { + "symbol": "BKCI", + "date": "20241211", + "open": 50.28, + "high": 50.37, + "low": 50.19, + "close": 50.31, + "volume": 8809, + "net_change": 0.3200000000000003, + "percent_change": 0.6401280256051215 + }, + { + "symbol": "BKD", + "date": "20241211", + "open": 5.58, + "high": 5.61, + "low": 5.41, + "close": 5.43, + "volume": 780465, + "net_change": -0.1299999999999999, + "percent_change": -2.338129496402876 + }, + { + "symbol": "BKDV", + "date": "20241211", + "open": 25.57, + "high": 25.6, + "low": 25.52, + "close": 25.56, + "volume": 13155, + "net_change": 0.019999999999999574, + "percent_change": 0.07830853563038204 + }, + { + "symbol": "BKE", + "date": "20241211", + "open": 52.55, + "high": 53.5, + "low": 51.92, + "close": 52.82, + "volume": 194193, + "net_change": 0.36999999999999744, + "percent_change": 0.7054337464251619 + }, + { + "symbol": "BKEM", + "date": "20241211", + "open": 61.18, + "high": 61.43, + "low": 61.09, + "close": 61.43, + "volume": 1756, + "net_change": 0.38000000000000256, + "percent_change": 0.6224406224406266 + }, + { + "symbol": "BKF", + "date": "20241211", + "open": 38.6, + "high": 38.72, + "low": 38.48, + "close": 38.72, + "volume": 2500, + "net_change": -0.05000000000000426, + "percent_change": -0.12896569512510772 + }, + { + "symbol": "BKGI", + "date": "20241211", + "open": 31.12, + "high": 31.15, + "low": 31.12, + "close": 31.14, + "volume": 5371, + "net_change": -0.10999999999999943, + "percent_change": -0.3519999999999982 + }, + { + "symbol": "BKH", + "date": "20241211", + "open": 61.42, + "high": 61.58, + "low": 60.98, + "close": 61.0, + "volume": 182064, + "net_change": -0.38000000000000256, + "percent_change": -0.6190941674812684 + }, + { + "symbol": "BKHA", + "date": "20241211", + "open": 10.35, + "high": 10.35, + "low": 10.35, + "close": 10.35, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BKHY", + "date": "20241211", + "open": 48.55, + "high": 48.59, + "low": 48.49, + "close": 48.5, + "volume": 14900, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BKIE", + "date": "20241211", + "open": 75.95, + "high": 76.1, + "low": 75.69, + "close": 76.1, + "volume": 46265, + "net_change": 0.5499999999999972, + "percent_change": 0.7279947054930472 + }, + { + "symbol": "BKIV", + "date": "20241211", + "open": 37.86, + "high": 37.86, + "low": 37.86, + "close": 37.86, + "volume": 0, + "net_change": 0.6799999999999997, + "percent_change": 1.8289402904787513 + }, + { + "symbol": "BKKT", + "date": "20241211", + "open": 25.0, + "high": 25.94, + "low": 23.62, + "close": 25.4, + "volume": 340611, + "net_change": 0.28999999999999915, + "percent_change": 1.1549183592194312 + }, + { + "symbol": "BKLC", + "date": "20241211", + "open": 115.91, + "high": 116.46, + "low": 115.89, + "close": 116.26, + "volume": 126102, + "net_change": 0.9500000000000028, + "percent_change": 0.8238661000780529 + }, + { + "symbol": "BKLN", + "date": "20241211", + "open": 21.16, + "high": 21.16, + "low": 21.14, + "close": 21.14, + "volume": 9811388, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BKMC", + "date": "20241211", + "open": 108.08, + "high": 108.43, + "low": 107.93, + "close": 108.25, + "volume": 4051, + "net_change": 0.7199999999999989, + "percent_change": 0.6695805821631162 + }, + { + "symbol": "BKNG", + "date": "20241211", + "open": 5253.32, + "high": 5295.55, + "low": 5218.78, + "close": 5293.0, + "volume": 29191, + "net_change": 107.67000000000007, + "percent_change": 2.0764348652834066 + }, + { + "symbol": "BKR", + "date": "20241211", + "open": 41.61, + "high": 42.81, + "low": 41.05, + "close": 42.46, + "volume": 3752658, + "net_change": 1.25, + "percent_change": 3.0332443581654935 + }, + { + "symbol": "BKSE", + "date": "20241211", + "open": 107.98, + "high": 108.52, + "low": 107.96, + "close": 108.28, + "volume": 931, + "net_change": 0.6800000000000068, + "percent_change": 0.6319702602230547 + }, + { + "symbol": "BKSY", + "date": "20241211", + "open": 10.78, + "high": 11.3, + "low": 10.16, + "close": 11.11, + "volume": 653158, + "net_change": 0.4299999999999997, + "percent_change": 4.026217228464417 + }, + { + "symbol": "BKTI", + "date": "20241211", + "open": 33.5, + "high": 37.0, + "low": 32.75, + "close": 36.9, + "volume": 15603, + "net_change": 3.4299999999999997, + "percent_change": 10.247983268598745 + }, + { + "symbol": "BKU", + "date": "20241211", + "open": 41.71, + "high": 41.84, + "low": 41.22, + "close": 41.24, + "volume": 210617, + "net_change": 0.060000000000002274, + "percent_change": 0.14570179698883506 + }, + { + "symbol": "BKUI", + "date": "20241211", + "open": 49.68, + "high": 49.69, + "low": 49.66, + "close": 49.67, + "volume": 17609, + "net_change": 0.010000000000005116, + "percent_change": 0.020136931131705834 + }, + { + "symbol": "BKV", + "date": "20241211", + "open": 22.15, + "high": 23.56, + "low": 22.15, + "close": 23.23, + "volume": 525940, + "net_change": 1.2899999999999991, + "percent_change": 5.879671832269823 + }, + { + "symbol": "BKWO", + "date": "20241211", + "open": 35.87, + "high": 35.87, + "low": 35.87, + "close": 35.87, + "volume": 0, + "net_change": 0.3499999999999943, + "percent_change": 0.9853603603603442 + }, + { + "symbol": "BKYI", + "date": "20241211", + "open": 1.08, + "high": 1.08, + "low": 1.01, + "close": 1.07, + "volume": 19052, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BL", + "date": "20241211", + "open": 63.69, + "high": 64.95, + "low": 62.49, + "close": 64.68, + "volume": 343757, + "net_change": 1.3500000000000085, + "percent_change": 2.131691141639047 + }, + { + "symbol": "BLAC", + "date": "20241211", + "open": 11.26, + "high": 11.85, + "low": 11.26, + "close": 11.3, + "volume": 2200, + "net_change": 0.040000000000000924, + "percent_change": 0.3552397868561361 + }, + { + "symbol": "BLBD", + "date": "20241211", + "open": 40.81, + "high": 41.71, + "low": 40.0, + "close": 41.35, + "volume": 332764, + "net_change": 1.3400000000000034, + "percent_change": 3.3491627093226786 + }, + { + "symbol": "BLBX", + "date": "20241211", + "open": 2.55, + "high": 2.5607, + "low": 2.5, + "close": 2.5, + "volume": 11525, + "net_change": -0.040000000000000036, + "percent_change": -1.5748031496063006 + }, + { + "symbol": "BLCN", + "date": "20241211", + "open": 28.84, + "high": 29.23, + "low": 28.25, + "close": 29.0, + "volume": 11557, + "net_change": 0.4499999999999993, + "percent_change": 1.5761821366024493 + }, + { + "symbol": "BLCO", + "date": "20241211", + "open": 18.15, + "high": 18.45, + "low": 17.71, + "close": 18.16, + "volume": 2417068, + "net_change": -2.4899999999999984, + "percent_change": -12.058111380145272 + }, + { + "symbol": "BLCR", + "date": "20241211", + "open": 33.43, + "high": 33.48, + "low": 33.43, + "close": 33.48, + "volume": 746, + "net_change": 0.35999999999999943, + "percent_change": 1.0869565217391288 + }, + { + "symbol": "BLCV", + "date": "20241211", + "open": 33.0, + "high": 33.0, + "low": 32.85, + "close": 32.85, + "volume": 4826, + "net_change": -0.19999999999999574, + "percent_change": -0.6051437216338752 + }, + { + "symbol": "BLD", + "date": "20241211", + "open": 373.14, + "high": 373.34, + "low": 365.48, + "close": 366.34, + "volume": 78874, + "net_change": -0.30000000000001137, + "percent_change": -0.08182413266419686 + }, + { + "symbol": "BLDE", + "date": "20241211", + "open": 4.54, + "high": 4.54, + "low": 4.26, + "close": 4.33, + "volume": 694741, + "net_change": -0.15000000000000036, + "percent_change": -3.348214285714293 + }, + { + "symbol": "BLDG", + "date": "20241211", + "open": 26.59, + "high": 26.59, + "low": 26.41, + "close": 26.46, + "volume": 8277, + "net_change": -0.0799999999999983, + "percent_change": -0.3014318010550049 + }, + { + "symbol": "BLDP", + "date": "20241211", + "open": 1.7, + "high": 1.7211, + "low": 1.64, + "close": 1.67, + "volume": 4881257, + "net_change": -0.030000000000000027, + "percent_change": -1.764705882352943 + }, + { + "symbol": "BLDR", + "date": "20241211", + "open": 174.38, + "high": 175.24, + "low": 170.75, + "close": 172.16, + "volume": 603003, + "net_change": 1.4199999999999875, + "percent_change": 0.8316738901253294 + }, + { + "symbol": "BLES", + "date": "20241211", + "open": 38.98, + "high": 39.14, + "low": 38.9, + "close": 39.14, + "volume": 7015, + "net_change": 0.23000000000000398, + "percent_change": 0.5911076843999075 + }, + { + "symbol": "BLFS", + "date": "20241211", + "open": 26.65, + "high": 26.92, + "low": 26.135, + "close": 26.32, + "volume": 58245, + "net_change": 0.120000000000001, + "percent_change": 0.45801526717557633 + }, + { + "symbol": "BLFY", + "date": "20241211", + "open": 10.72, + "high": 10.93, + "low": 10.7, + "close": 10.84, + "volume": 18325, + "net_change": 0.2599999999999998, + "percent_change": 2.457466918714554 + }, + { + "symbol": "BLIN", + "date": "20241211", + "open": 1.3806, + "high": 1.39, + "low": 1.3, + "close": 1.35, + "volume": 134075, + "net_change": -0.020000000000000018, + "percent_change": -1.4598540145985412 + }, + { + "symbol": "BLK", + "date": "20241211", + "open": 1061.14, + "high": 1082.45, + "low": 1060.28, + "close": 1065.26, + "volume": 231560, + "net_change": 8.190000000000055, + "percent_change": 0.7747831269452405 + }, + { + "symbol": "BLKB", + "date": "20241211", + "open": 80.66, + "high": 81.97, + "low": 80.22, + "close": 81.15, + "volume": 43937, + "net_change": 0.9200000000000017, + "percent_change": 1.1467032282188727 + }, + { + "symbol": "BLKC", + "date": "20241211", + "open": 28.64, + "high": 28.77, + "low": 28.6, + "close": 28.77, + "volume": 2151, + "net_change": 0.7899999999999991, + "percent_change": 2.823445318084343 + }, + { + "symbol": "BLLD", + "date": "20241211", + "open": 50.29, + "high": 50.29, + "low": 50.24, + "close": 50.24, + "volume": 120, + "net_change": -0.1599999999999966, + "percent_change": -0.31746031746031067 + }, + { + "symbol": "BLMN", + "date": "20241211", + "open": 13.19, + "high": 13.25, + "low": 12.62, + "close": 12.72, + "volume": 854820, + "net_change": -0.4499999999999993, + "percent_change": -3.416856492027329 + }, + { + "symbol": "BLMZ", + "date": "20241211", + "open": 0.5967, + "high": 0.61, + "low": 0.5595, + "close": 0.564, + "volume": 100649, + "net_change": -0.014800000000000035, + "percent_change": -2.557014512785079 + }, + { + "symbol": "BLND", + "date": "20241211", + "open": 5.18, + "high": 5.3, + "low": 5.025, + "close": 5.18, + "volume": 2298660, + "net_change": 0.08999999999999986, + "percent_change": 1.7681728880157142 + }, + { + "symbol": "BLNK", + "date": "20241211", + "open": 1.71, + "high": 1.7195, + "low": 1.62, + "close": 1.68, + "volume": 4222091, + "net_change": -0.020000000000000018, + "percent_change": -1.176470588235295 + }, + { + "symbol": "BLOK", + "date": "20241211", + "open": 50.36, + "high": 51.21, + "low": 50.14, + "close": 50.85, + "volume": 178985, + "net_change": 1.3999999999999986, + "percent_change": 2.831142568250755 + }, + { + "symbol": "BLUE", + "date": "20241211", + "open": 8.396, + "high": 8.396, + "low": 7.62, + "close": 7.832, + "volume": 291224, + "net_change": -0.5260000000000007, + "percent_change": -6.293371620004794 + }, + { + "symbol": "BLV", + "date": "20241211", + "open": 72.15, + "high": 72.36, + "low": 71.62, + "close": 71.65, + "volume": 522277, + "net_change": -0.4899999999999949, + "percent_change": -0.6792348211810297 + }, + { + "symbol": "BLX", + "date": "20241211", + "open": 35.39, + "high": 35.82, + "low": 35.01, + "close": 35.59, + "volume": 105408, + "net_change": 0.3200000000000003, + "percent_change": 0.9072866458746818 + }, + { + "symbol": "BLZE", + "date": "20241211", + "open": 7.08, + "high": 7.28, + "low": 6.98, + "close": 7.24, + "volume": 309649, + "net_change": 0.20999999999999996, + "percent_change": 2.9871977240398286 + }, + { + "symbol": "BMAR", + "date": "20241211", + "open": 46.66, + "high": 46.75, + "low": 46.64, + "close": 46.7, + "volume": 5782, + "net_change": 0.14000000000000057, + "percent_change": 0.3006872852233689 + }, + { + "symbol": "BMAY", + "date": "20241211", + "open": 40.56, + "high": 40.66, + "low": 40.56, + "close": 40.65, + "volume": 640, + "net_change": 0.10000000000000142, + "percent_change": 0.2466091245376114 + }, + { + "symbol": "BMBL", + "date": "20241211", + "open": 8.54, + "high": 8.62, + "low": 8.25, + "close": 8.51, + "volume": 1149508, + "net_change": -0.0600000000000005, + "percent_change": -0.7001166861143582 + }, + { + "symbol": "BMDL", + "date": "20241211", + "open": 25.23, + "high": 25.23, + "low": 25.23, + "close": 25.23, + "volume": 0, + "net_change": -0.07000000000000028, + "percent_change": -0.2766798418972343 + }, + { + "symbol": "BMEA", + "date": "20241211", + "open": 5.68, + "high": 6.44, + "low": 5.68, + "close": 6.14, + "volume": 707694, + "net_change": 0.3799999999999999, + "percent_change": 6.597222222222221 + }, + { + "symbol": "BMED", + "date": "20241211", + "open": 25.95, + "high": 25.95, + "low": 25.9, + "close": 25.9, + "volume": 400, + "net_change": 0.019999999999999574, + "percent_change": 0.07727975270478969 + }, + { + "symbol": "BMI", + "date": "20241211", + "open": 236.24, + "high": 238.73, + "low": 233.6, + "close": 237.67, + "volume": 114747, + "net_change": 2.969999999999999, + "percent_change": 1.2654452492543669 + }, + { + "symbol": "BMO", + "date": "20241211", + "open": 101.01, + "high": 101.48, + "low": 100.41, + "close": 100.73, + "volume": 227185, + "net_change": -0.009999999999990905, + "percent_change": -0.009926543577517278 + }, + { + "symbol": "BMR", + "date": "20241211", + "open": 3.96, + "high": 4.81, + "low": 3.86, + "close": 4.0, + "volume": 992382, + "net_change": 0.18000000000000016, + "percent_change": 4.712041884816758 + }, + { + "symbol": "BMRA", + "date": "20241211", + "open": 0.2873, + "high": 0.2949, + "low": 0.271, + "close": 0.28, + "volume": 200609, + "net_change": -0.020199999999999996, + "percent_change": -6.728847435043303 + }, + { + "symbol": "BMRC", + "date": "20241211", + "open": 25.0, + "high": 25.46, + "low": 24.79, + "close": 25.06, + "volume": 18013, + "net_change": 0.10999999999999943, + "percent_change": 0.44088176352705183 + }, + { + "symbol": "BMRN", + "date": "20241211", + "open": 66.42, + "high": 67.05, + "low": 65.49, + "close": 65.97, + "volume": 339204, + "net_change": -0.46000000000000796, + "percent_change": -0.692458226704814 + }, + { + "symbol": "BMTX", + "date": "20241211", + "open": 4.8, + "high": 4.82, + "low": 4.77, + "close": 4.8, + "volume": 134858, + "net_change": 0.03000000000000025, + "percent_change": 0.6289308176100681 + }, + { + "symbol": "BMVP", + "date": "20241211", + "open": 48.58, + "high": 48.58, + "low": 48.58, + "close": 48.58, + "volume": 0, + "net_change": -0.28000000000000114, + "percent_change": -0.5730659025787989 + }, + { + "symbol": "BMY", + "date": "20241211", + "open": 58.0, + "high": 58.05, + "low": 56.61, + "close": 56.65, + "volume": 5979415, + "net_change": -1.4699999999999989, + "percent_change": -2.529249827942187 + }, + { + "symbol": "BN", + "date": "20241211", + "open": 59.75, + "high": 60.53, + "low": 59.42, + "close": 60.05, + "volume": 1019972, + "net_change": 0.8999999999999986, + "percent_change": 1.5215553677092115 + }, + { + "symbol": "BNAI", + "date": "20241211", + "open": 0.8369, + "high": 0.8369, + "low": 0.7, + "close": 0.8081, + "volume": 704326, + "net_change": -0.06540000000000001, + "percent_change": -7.487120778477391 + }, + { + "symbol": "BND", + "date": "20241211", + "open": 73.59, + "high": 73.6, + "low": 73.22, + "close": 73.25, + "volume": 4164883, + "net_change": -0.1599999999999966, + "percent_change": -0.21795395722653127 + }, + { + "symbol": "BNDC", + "date": "20241211", + "open": 22.24, + "high": 22.26, + "low": 22.15, + "close": 22.15, + "volume": 10417, + "net_change": -0.05000000000000071, + "percent_change": -0.22522522522522842 + }, + { + "symbol": "BNDD", + "date": "20241211", + "open": 14.18, + "high": 14.19, + "low": 14.09, + "close": 14.09, + "volume": 78221, + "net_change": -0.14000000000000057, + "percent_change": -0.9838369641602288 + }, + { + "symbol": "BNDI", + "date": "20241211", + "open": 47.63, + "high": 47.63, + "low": 47.61, + "close": 47.61, + "volume": 224, + "net_change": -0.10999999999999943, + "percent_change": -0.23051131601005748 + }, + { + "symbol": "BNDW", + "date": "20241211", + "open": 70.08, + "high": 70.1, + "low": 69.85, + "close": 69.85, + "volume": 211287, + "net_change": -0.0800000000000125, + "percent_change": -0.11440011440013227 + }, + { + "symbol": "BNDX", + "date": "20241211", + "open": 50.68, + "high": 50.7, + "low": 50.55, + "close": 50.56, + "volume": 2194679, + "net_change": 0.020000000000003126, + "percent_change": 0.03957261574990725 + }, + { + "symbol": "BNED", + "date": "20241211", + "open": 12.0, + "high": 13.35, + "low": 11.4, + "close": 13.01, + "volume": 400520, + "net_change": 1.0600000000000005, + "percent_change": 8.870292887029294 + }, + { + "symbol": "BNGE", + "date": "20241211", + "open": 29.33, + "high": 29.46, + "low": 29.33, + "close": 29.44, + "volume": 2700, + "net_change": 0.3100000000000023, + "percent_change": 1.064194987984903 + }, + { + "symbol": "BNGO", + "date": "20241211", + "open": 0.241, + "high": 0.246, + "low": 0.2306, + "close": 0.2412, + "volume": 1904134, + "net_change": -0.0019000000000000128, + "percent_change": -0.7815713698066692 + }, + { + "symbol": "BNIX", + "date": "20241211", + "open": 11.21, + "high": 11.21, + "low": 11.21, + "close": 11.21, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BNL", + "date": "20241211", + "open": 17.05, + "high": 17.15, + "low": 16.8, + "close": 16.89, + "volume": 445035, + "net_change": -0.14000000000000057, + "percent_change": -0.8220786846741077 + }, + { + "symbol": "BNOV", + "date": "20241211", + "open": 40.0, + "high": 40.0, + "low": 39.91, + "close": 39.95, + "volume": 2380, + "net_change": 0.17999999999999972, + "percent_change": 0.4526024641689708 + }, + { + "symbol": "BNRG", + "date": "20241211", + "open": 0.73, + "high": 0.76, + "low": 0.73, + "close": 0.74, + "volume": 34732, + "net_change": -0.010000000000000009, + "percent_change": -1.3333333333333344 + }, + { + "symbol": "BNS", + "date": "20241211", + "open": 56.11, + "high": 56.11, + "low": 55.62, + "close": 55.84, + "volume": 429058, + "net_change": 0.010000000000005116, + "percent_change": 0.017911517105508 + }, + { + "symbol": "BNT", + "date": "20241211", + "open": 59.77, + "high": 60.41, + "low": 59.61, + "close": 60.0, + "volume": 1869, + "net_change": 0.9099999999999966, + "percent_change": 1.540023692672189 + }, + { + "symbol": "BNTC", + "date": "20241211", + "open": 11.25, + "high": 13.22, + "low": 11.25, + "close": 13.08, + "volume": 42389, + "net_change": 1.3399999999999999, + "percent_change": 11.413969335604769 + }, + { + "symbol": "BNZI", + "date": "20241211", + "open": 1.97, + "high": 1.97, + "low": 1.6, + "close": 1.81, + "volume": 1018014, + "net_change": -0.23999999999999977, + "percent_change": -11.70731707317072 + }, + { + "symbol": "BOAT", + "date": "20241211", + "open": 30.57, + "high": 30.57, + "low": 30.03, + "close": 30.13, + "volume": 20336, + "net_change": -0.38000000000000256, + "percent_change": -1.2454932808915193 + }, + { + "symbol": "BOC", + "date": "20241211", + "open": 15.11, + "high": 15.42, + "low": 14.92, + "close": 15.32, + "volume": 81602, + "net_change": 0.33999999999999986, + "percent_change": 2.2696929238985306 + }, + { + "symbol": "BOCT", + "date": "20241211", + "open": 43.97, + "high": 44.04, + "low": 43.97, + "close": 44.01, + "volume": 7476, + "net_change": 0.21000000000000085, + "percent_change": 0.4794520547945226 + }, + { + "symbol": "BODI", + "date": "20241211", + "open": 6.08, + "high": 6.31, + "low": 6.08, + "close": 6.31, + "volume": 3953, + "net_change": 0.019999999999999574, + "percent_change": 0.31796502384737 + }, + { + "symbol": "BOF", + "date": "20241211", + "open": 1.89, + "high": 1.92, + "low": 1.8153, + "close": 1.87, + "volume": 74880, + "net_change": -0.019999999999999796, + "percent_change": -1.0582010582010475 + }, + { + "symbol": "BOH", + "date": "20241211", + "open": 76.09, + "high": 76.96, + "low": 75.27, + "close": 75.31, + "volume": 230895, + "net_change": -0.0799999999999983, + "percent_change": -0.10611486934606486 + }, + { + "symbol": "BOKF", + "date": "20241211", + "open": 117.69, + "high": 118.75, + "low": 116.83, + "close": 117.82, + "volume": 29212, + "net_change": 0.8599999999999994, + "percent_change": 0.7352941176470584 + }, + { + "symbol": "BOLD", + "date": "20241211", + "open": 3.1, + "high": 3.54, + "low": 3.09, + "close": 3.38, + "volume": 57910, + "net_change": 0.2799999999999998, + "percent_change": 9.032258064516123 + }, + { + "symbol": "BOLT", + "date": "20241211", + "open": 0.5611, + "high": 0.5731, + "low": 0.551, + "close": 0.5565, + "volume": 170251, + "net_change": -0.014600000000000057, + "percent_change": -2.556469970232894 + }, + { + "symbol": "BON", + "date": "20241211", + "open": 1.51, + "high": 1.6, + "low": 1.49, + "close": 1.6, + "volume": 27455, + "net_change": 0.040000000000000036, + "percent_change": 2.5641025641025665 + }, + { + "symbol": "BOND", + "date": "20241211", + "open": 92.57, + "high": 92.67, + "low": 92.24, + "close": 92.24, + "volume": 252311, + "net_change": -0.21999999999999886, + "percent_change": -0.23794073112697262 + }, + { + "symbol": "BOOM", + "date": "20241211", + "open": 7.95, + "high": 8.04, + "low": 7.7, + "close": 7.79, + "volume": 108452, + "net_change": -0.13999999999999968, + "percent_change": -1.7654476670870074 + }, + { + "symbol": "BOOT", + "date": "20241211", + "open": 148.75, + "high": 150.2, + "low": 145.56, + "close": 146.16, + "volume": 328071, + "net_change": -1.0500000000000114, + "percent_change": -0.7132667617689092 + }, + { + "symbol": "BORR", + "date": "20241211", + "open": 3.95, + "high": 3.95, + "low": 3.76, + "close": 3.86, + "volume": 3168397, + "net_change": 0.08999999999999986, + "percent_change": 2.3872679045092804 + }, + { + "symbol": "BOSC", + "date": "20241211", + "open": 3.4, + "high": 3.42, + "low": 3.29, + "close": 3.42, + "volume": 6698, + "net_change": 0.06000000000000005, + "percent_change": 1.7857142857142874 + }, + { + "symbol": "BOTJ", + "date": "20241211", + "open": 16.0, + "high": 16.24, + "low": 15.31, + "close": 15.8, + "volume": 6029, + "net_change": -0.3299999999999983, + "percent_change": -2.0458772473651474 + }, + { + "symbol": "BOTT", + "date": "20241211", + "open": 29.54, + "high": 29.54, + "low": 29.54, + "close": 29.54, + "volume": 0, + "net_change": 0.5899999999999999, + "percent_change": 2.037996545768566 + }, + { + "symbol": "BOTZ", + "date": "20241211", + "open": 33.74, + "high": 33.81, + "low": 33.51, + "close": 33.73, + "volume": 260099, + "net_change": 0.3399999999999963, + "percent_change": 1.0182689427972336 + }, + { + "symbol": "BOUT", + "date": "20241211", + "open": 41.5, + "high": 42.07, + "low": 41.49, + "close": 41.92, + "volume": 4481, + "net_change": 0.7199999999999989, + "percent_change": 1.7475728155339778 + }, + { + "symbol": "BOW", + "date": "20241211", + "open": 36.35, + "high": 36.47, + "low": 35.79, + "close": 36.37, + "volume": 50920, + "net_change": 0.11999999999999744, + "percent_change": 0.33103448275861364 + }, + { + "symbol": "BOWN", + "date": "20241211", + "open": 10.93, + "high": 10.94, + "low": 10.93, + "close": 10.93, + "volume": 1378, + "net_change": -0.030000000000001137, + "percent_change": -0.2737226277372366 + }, + { + "symbol": "BOX", + "date": "20241211", + "open": 32.5, + "high": 32.53, + "low": 31.98, + "close": 32.27, + "volume": 817520, + "net_change": -0.21999999999999886, + "percent_change": -0.6771314250538593 + }, + { + "symbol": "BOXL", + "date": "20241211", + "open": 0.419, + "high": 0.4523, + "low": 0.41, + "close": 0.4299, + "volume": 30446, + "net_change": 0.01090000000000002, + "percent_change": 2.601431980906926 + }, + { + "symbol": "BOXX", + "date": "20241211", + "open": 109.95, + "high": 109.97, + "low": 109.94, + "close": 109.95, + "volume": 656534, + "net_change": 0.01999999999999602, + "percent_change": 0.01819339579732195 + }, + { + "symbol": "BPAY", + "date": "20241211", + "open": 27.78, + "high": 27.78, + "low": 27.78, + "close": 27.78, + "volume": 0, + "net_change": 0.4299999999999997, + "percent_change": 1.572212065813527 + }, + { + "symbol": "BPMC", + "date": "20241211", + "open": 95.32, + "high": 97.0, + "low": 93.41, + "close": 94.47, + "volume": 246833, + "net_change": -0.9200000000000017, + "percent_change": -0.9644616836146364 + }, + { + "symbol": "BPOP", + "date": "20241211", + "open": 98.42, + "high": 98.93, + "low": 96.81, + "close": 96.95, + "volume": 239355, + "net_change": -1.1199999999999903, + "percent_change": -1.1420413990007041 + }, + { + "symbol": "BPRN", + "date": "20241211", + "open": 37.7, + "high": 38.44, + "low": 37.36, + "close": 37.36, + "volume": 2585, + "net_change": -0.10000000000000142, + "percent_change": -0.26695141484250245 + }, + { + "symbol": "BPT", + "date": "20241211", + "open": 0.79, + "high": 0.8054, + "low": 0.69, + "close": 0.7101, + "volume": 308312, + "net_change": -0.0989000000000001, + "percent_change": -12.224969097651433 + }, + { + "symbol": "BPTH", + "date": "20241211", + "open": 0.79, + "high": 0.8999, + "low": 0.6251, + "close": 0.715, + "volume": 454080, + "net_change": -0.025000000000000022, + "percent_change": -3.378378378378381 + }, + { + "symbol": "BPYPM", + "date": "20241211", + "open": 16.42, + "high": 16.65, + "low": 16.22, + "close": 16.36, + "volume": 24875, + "net_change": -0.17999999999999972, + "percent_change": -1.0882708585247867 + }, + { + "symbol": "BPYPN", + "date": "20241211", + "open": 13.85, + "high": 13.92, + "low": 13.67, + "close": 13.83, + "volume": 6987, + "net_change": -0.019999999999999574, + "percent_change": -0.14440433212996084 + }, + { + "symbol": "BPYPO", + "date": "20241211", + "open": 15.6, + "high": 15.6, + "low": 15.4, + "close": 15.4, + "volume": 4535, + "net_change": -0.28999999999999915, + "percent_change": -1.8483110261312885 + }, + { + "symbol": "BR", + "date": "20241211", + "open": 236.8, + "high": 237.02, + "low": 235.05, + "close": 235.59, + "volume": 108137, + "net_change": -0.3100000000000023, + "percent_change": -0.13141161509114127 + }, + { + "symbol": "BRAC", + "date": "20241211", + "open": 11.72, + "high": 11.72, + "low": 11.72, + "close": 11.72, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BRAG", + "date": "20241211", + "open": 3.75, + "high": 3.75, + "low": 3.56, + "close": 3.71, + "volume": 78162, + "net_change": -0.040000000000000036, + "percent_change": -1.0666666666666678 + }, + { + "symbol": "BRAZ", + "date": "20241211", + "open": 21.75, + "high": 22.2, + "low": 21.75, + "close": 22.18, + "volume": 300, + "net_change": 0.5199999999999996, + "percent_change": 2.4007386888273294 + }, + { + "symbol": "BRBR", + "date": "20241211", + "open": 77.48, + "high": 78.33, + "low": 76.68, + "close": 77.24, + "volume": 547781, + "net_change": 0.1799999999999926, + "percent_change": 0.23358422008823332 + }, + { + "symbol": "BRBS", + "date": "20241211", + "open": 3.47, + "high": 3.49, + "low": 3.41, + "close": 3.41, + "volume": 80404, + "net_change": -0.020000000000000018, + "percent_change": -0.5830903790087468 + }, + { + "symbol": "BRC", + "date": "20241211", + "open": 75.97, + "high": 76.77, + "low": 75.07, + "close": 75.81, + "volume": 115775, + "net_change": -0.1599999999999966, + "percent_change": -0.21060945109911358 + }, + { + "symbol": "BRCC", + "date": "20241211", + "open": 3.0, + "high": 3.17, + "low": 2.94, + "close": 3.12, + "volume": 857033, + "net_change": 0.1499999999999999, + "percent_change": 5.050505050505047 + }, + { + "symbol": "BRDG", + "date": "20241211", + "open": 9.43, + "high": 9.58, + "low": 9.37, + "close": 9.53, + "volume": 164352, + "net_change": 0.17999999999999972, + "percent_change": 1.9251336898395692 + }, + { + "symbol": "BREA", + "date": "20241211", + "open": 0.7299, + "high": 0.7321, + "low": 0.65, + "close": 0.6801, + "volume": 83545, + "net_change": -0.019899999999999918, + "percent_change": -2.8428571428571314 + }, + { + "symbol": "BRF", + "date": "20241211", + "open": 12.63, + "high": 13.16, + "low": 12.63, + "close": 13.05, + "volume": 3251, + "net_change": 0.5200000000000014, + "percent_change": 4.1500399042298595 + }, + { + "symbol": "BRFH", + "date": "20241211", + "open": 2.86, + "high": 2.99, + "low": 2.86, + "close": 2.91, + "volume": 1123, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BRHY", + "date": "20241211", + "open": 51.49, + "high": 51.54, + "low": 51.49, + "close": 51.51, + "volume": 1371, + "net_change": 0.05999999999999517, + "percent_change": 0.11661807580173988 + }, + { + "symbol": "BRIA", + "date": "20241211", + "open": 3.96, + "high": 4.02, + "low": 3.6, + "close": 3.95, + "volume": 57739, + "net_change": 0.020000000000000018, + "percent_change": 0.5089058524173032 + }, + { + "symbol": "BRID", + "date": "20241211", + "open": 10.41, + "high": 10.55, + "low": 10.27, + "close": 10.28, + "volume": 7971, + "net_change": -0.08000000000000007, + "percent_change": -0.7722007722007729 + }, + { + "symbol": "BRKH", + "date": "20241211", + "open": 11.5, + "high": 11.57, + "low": 11.5, + "close": 11.57, + "volume": 56428, + "net_change": 0.009999999999999787, + "percent_change": 0.08650519031141683 + }, + { + "symbol": "BRKL", + "date": "20241211", + "open": 12.77, + "high": 12.88, + "low": 12.69, + "close": 12.74, + "volume": 221359, + "net_change": 0.09999999999999964, + "percent_change": 0.7911392405063262 + }, + { + "symbol": "BRKR", + "date": "20241211", + "open": 60.07, + "high": 60.56, + "low": 58.96, + "close": 59.65, + "volume": 355318, + "net_change": -0.3299999999999983, + "percent_change": -0.5501833944648188 + }, + { + "symbol": "BRLN", + "date": "20241211", + "open": 52.43, + "high": 52.6, + "low": 52.39, + "close": 52.5, + "volume": 5692, + "net_change": -0.07000000000000028, + "percent_change": -0.13315579227696459 + }, + { + "symbol": "BRLS", + "date": "20241211", + "open": 6.02, + "high": 6.61, + "low": 5.92, + "close": 6.4, + "volume": 4070, + "net_change": 0.4900000000000002, + "percent_change": 8.291032148900172 + }, + { + "symbol": "BRLT", + "date": "20241211", + "open": 2.03, + "high": 2.05, + "low": 1.9758, + "close": 2.03, + "volume": 54970, + "net_change": 0.029999999999999805, + "percent_change": 1.4999999999999902 + }, + { + "symbol": "BRN", + "date": "20241211", + "open": 1.7, + "high": 1.71, + "low": 1.655, + "close": 1.68, + "volume": 20731, + "net_change": -0.030000000000000027, + "percent_change": -1.7543859649122824 + }, + { + "symbol": "BRNY", + "date": "20241211", + "open": 43.94, + "high": 43.94, + "low": 43.25, + "close": 43.42, + "volume": 14047, + "net_change": 0.37000000000000455, + "percent_change": 0.8594657375145287 + }, + { + "symbol": "BRO", + "date": "20241211", + "open": 103.53, + "high": 104.2, + "low": 103.23, + "close": 104.11, + "volume": 598329, + "net_change": 1.1799999999999926, + "percent_change": 1.1464101816768606 + }, + { + "symbol": "BROG", + "date": "20241211", + "open": 1.47, + "high": 1.665, + "low": 1.465, + "close": 1.6, + "volume": 44819, + "net_change": 0.26, + "percent_change": 19.402985074626866 + }, + { + "symbol": "BROS", + "date": "20241211", + "open": 52.42, + "high": 52.92, + "low": 51.85, + "close": 52.9, + "volume": 696033, + "net_change": 0.9200000000000017, + "percent_change": 1.7699115044247822 + }, + { + "symbol": "BRRR", + "date": "20241211", + "open": 27.95, + "high": 28.82, + "low": 27.9, + "close": 28.7, + "volume": 451471, + "net_change": 1.3900000000000006, + "percent_change": 5.089710728670819 + }, + { + "symbol": "BRSP", + "date": "20241211", + "open": 6.44, + "high": 6.46, + "low": 6.33, + "close": 6.35, + "volume": 261573, + "net_change": -0.08000000000000007, + "percent_change": -1.2441679626749624 + }, + { + "symbol": "BRT", + "date": "20241211", + "open": 19.22, + "high": 19.22, + "low": 18.75, + "close": 19.04, + "volume": 6824, + "net_change": -0.10999999999999943, + "percent_change": -0.5744125326370728 + }, + { + "symbol": "BRTR", + "date": "20241211", + "open": 50.63, + "high": 50.63, + "low": 50.44, + "close": 50.44, + "volume": 3050, + "net_change": -0.10999999999999943, + "percent_change": -0.21760633036597316 + }, + { + "symbol": "BRTX", + "date": "20241211", + "open": 1.46, + "high": 1.5, + "low": 1.4, + "close": 1.46, + "volume": 25062, + "net_change": -0.010000000000000009, + "percent_change": -0.680272108843538 + }, + { + "symbol": "BRX", + "date": "20241211", + "open": 29.24, + "high": 29.34, + "low": 28.91, + "close": 29.03, + "volume": 829336, + "net_change": -0.16000000000000014, + "percent_change": -0.5481329222336421 + }, + { + "symbol": "BRY", + "date": "20241211", + "open": 4.31, + "high": 4.36, + "low": 4.21, + "close": 4.28, + "volume": 858508, + "net_change": -0.040000000000000036, + "percent_change": -0.9259259259259267 + }, + { + "symbol": "BRZE", + "date": "20241211", + "open": 41.61, + "high": 42.86, + "low": 40.69, + "close": 42.38, + "volume": 738324, + "net_change": 1.4299999999999997, + "percent_change": 3.4920634920634916 + }, + { + "symbol": "BRZU", + "date": "20241211", + "open": 53.07, + "high": 56.08, + "low": 51.83, + "close": 55.06, + "volume": 169562, + "net_change": 2.8100000000000023, + "percent_change": 5.377990430622013 + }, + { + "symbol": "BSBK", + "date": "20241211", + "open": 8.2, + "high": 8.2, + "low": 7.95, + "close": 7.98, + "volume": 5944, + "net_change": -0.21999999999999886, + "percent_change": -2.682926829268279 + }, + { + "symbol": "BSCP", + "date": "20241211", + "open": 20.68, + "high": 20.69, + "low": 20.67, + "close": 20.68, + "volume": 1355701, + "net_change": 0.00999999999999801, + "percent_change": 0.048379293662302904 + }, + { + "symbol": "BSCQ", + "date": "20241211", + "open": 19.5, + "high": 19.51, + "low": 19.49, + "close": 19.5, + "volume": 807000, + "net_change": 0.019999999999999574, + "percent_change": 0.10266940451745162 + }, + { + "symbol": "BSCR", + "date": "20241211", + "open": 19.6, + "high": 19.6, + "low": 19.56, + "close": 19.57, + "volume": 593795, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BSCS", + "date": "20241211", + "open": 20.36, + "high": 20.37, + "low": 20.32, + "close": 20.32, + "volume": 455590, + "net_change": -0.00999999999999801, + "percent_change": -0.04918839153958687 + }, + { + "symbol": "BSCT", + "date": "20241211", + "open": 18.6, + "high": 18.65, + "low": 18.54, + "close": 18.55, + "volume": 576476, + "net_change": -0.00999999999999801, + "percent_change": -0.053879310344816876 + }, + { + "symbol": "BSCU", + "date": "20241211", + "open": 16.66, + "high": 16.67, + "low": 16.61, + "close": 16.63, + "volume": 286243, + "net_change": -0.010000000000001563, + "percent_change": -0.060096153846163236 + }, + { + "symbol": "BSCV", + "date": "20241211", + "open": 16.41, + "high": 16.41, + "low": 16.34, + "close": 16.35, + "volume": 244864, + "net_change": -0.019999999999999574, + "percent_change": -0.12217470983506153 + }, + { + "symbol": "BSCW", + "date": "20241211", + "open": 20.66, + "high": 20.66, + "low": 20.54, + "close": 20.56, + "volume": 117339, + "net_change": -0.019999999999999574, + "percent_change": -0.097181729834789 + }, + { + "symbol": "BSCX", + "date": "20241211", + "open": 21.22, + "high": 21.22, + "low": 21.09, + "close": 21.11, + "volume": 99223, + "net_change": -0.019999999999999574, + "percent_change": -0.0946521533364864 + }, + { + "symbol": "BSCY", + "date": "20241211", + "open": 20.8, + "high": 20.81, + "low": 20.71, + "close": 20.71, + "volume": 35990, + "net_change": -0.019999999999999574, + "percent_change": -0.09647853352628834 + }, + { + "symbol": "BSEP", + "date": "20241211", + "open": 43.6, + "high": 43.69, + "low": 43.59, + "close": 43.63, + "volume": 7140, + "net_change": 0.1700000000000017, + "percent_change": 0.39116428900138445 + }, + { + "symbol": "BSET", + "date": "20241211", + "open": 14.89, + "high": 14.94, + "low": 13.58, + "close": 13.64, + "volume": 7687, + "net_change": -0.8899999999999988, + "percent_change": -6.125258086717129 + }, + { + "symbol": "BSFC", + "date": "20241211", + "open": 0.311, + "high": 0.3279, + "low": 0.3015, + "close": 0.317, + "volume": 278132, + "net_change": -0.01529999999999998, + "percent_change": -4.6042732470658985 + }, + { + "symbol": "BSGM", + "date": "20241211", + "open": 1.35, + "high": 1.48, + "low": 1.35, + "close": 1.43, + "volume": 221537, + "net_change": 0.1299999999999999, + "percent_change": 9.999999999999991 + }, + { + "symbol": "BSIG", + "date": "20241211", + "open": 30.7, + "high": 31.12, + "low": 30.4, + "close": 30.79, + "volume": 174192, + "net_change": 0.41999999999999815, + "percent_change": 1.382943694435292 + }, + { + "symbol": "BSII", + "date": "20241211", + "open": 9.9, + "high": 9.91, + "low": 9.9, + "close": 9.91, + "volume": 5632, + "net_change": 0.019999999999999574, + "percent_change": 0.20222446916076411 + }, + { + "symbol": "BSJP", + "date": "20241211", + "open": 23.15, + "high": 23.17, + "low": 23.13, + "close": 23.14, + "volume": 199254, + "net_change": -0.00999999999999801, + "percent_change": -0.04319654427644929 + }, + { + "symbol": "BSJQ", + "date": "20241211", + "open": 23.46, + "high": 23.47, + "low": 23.43, + "close": 23.45, + "volume": 223205, + "net_change": 0.00999999999999801, + "percent_change": 0.04266211604094714 + }, + { + "symbol": "BSJR", + "date": "20241211", + "open": 22.67, + "high": 22.69, + "low": 22.64, + "close": 22.66, + "volume": 80919, + "net_change": 0.010000000000001563, + "percent_change": 0.044150110375282846 + }, + { + "symbol": "BSJS", + "date": "20241211", + "open": 22.15, + "high": 22.16, + "low": 21.95, + "close": 22.03, + "volume": 137447, + "net_change": -0.029999999999997584, + "percent_change": -0.13599274705347952 + }, + { + "symbol": "BSJT", + "date": "20241211", + "open": 21.72, + "high": 21.82, + "low": 21.7, + "close": 21.76, + "volume": 58948, + "net_change": 0.060000000000002274, + "percent_change": 0.2764976958525451 + }, + { + "symbol": "BSJU", + "date": "20241211", + "open": 26.2, + "high": 26.25, + "low": 26.18, + "close": 26.2, + "volume": 14219, + "net_change": 0.029999999999997584, + "percent_change": 0.11463507833396096 + }, + { + "symbol": "BSJV", + "date": "20241211", + "open": 26.67, + "high": 26.69, + "low": 26.63, + "close": 26.66, + "volume": 1171, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BSJW", + "date": "20241211", + "open": 25.7, + "high": 25.72, + "low": 25.69, + "close": 25.69, + "volume": 1255, + "net_change": 0.030000000000001137, + "percent_change": 0.11691348402182829 + }, + { + "symbol": "BSLK", + "date": "20241211", + "open": 0.4444, + "high": 0.447, + "low": 0.3916, + "close": 0.4011, + "volume": 418427, + "net_change": -0.0413, + "percent_change": -9.335443037974683 + }, + { + "symbol": "BSM", + "date": "20241211", + "open": 14.45, + "high": 14.63, + "low": 14.33, + "close": 14.52, + "volume": 449142, + "net_change": 0.05999999999999872, + "percent_change": 0.41493775933609073 + }, + { + "symbol": "BSMC", + "date": "20241211", + "open": 31.66, + "high": 31.89, + "low": 31.66, + "close": 31.82, + "volume": 8962, + "net_change": 0.10999999999999943, + "percent_change": 0.34689372437716626 + }, + { + "symbol": "BSMP", + "date": "20241211", + "open": 24.63, + "high": 24.63, + "low": 24.57, + "close": 24.59, + "volume": 20571, + "net_change": 0.030000000000001137, + "percent_change": 0.12214983713355512 + }, + { + "symbol": "BSMQ", + "date": "20241211", + "open": 23.74, + "high": 23.79, + "low": 23.69, + "close": 23.72, + "volume": 46704, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BSMR", + "date": "20241211", + "open": 23.82, + "high": 23.84, + "low": 23.78, + "close": 23.79, + "volume": 24172, + "net_change": -0.010000000000001563, + "percent_change": -0.04201680672269564 + }, + { + "symbol": "BSMS", + "date": "20241211", + "open": 23.63, + "high": 23.65, + "low": 23.53, + "close": 23.57, + "volume": 27538, + "net_change": -0.019999999999999574, + "percent_change": -0.08478168715557259 + }, + { + "symbol": "BSMT", + "date": "20241211", + "open": 23.33, + "high": 23.33, + "low": 23.25, + "close": 23.27, + "volume": 31733, + "net_change": 0.00999999999999801, + "percent_change": 0.04299226139294071 + }, + { + "symbol": "BSMU", + "date": "20241211", + "open": 22.18, + "high": 22.2, + "low": 22.1, + "close": 22.11, + "volume": 26088, + "net_change": -0.030000000000001137, + "percent_change": -0.13550135501355529 + }, + { + "symbol": "BSMV", + "date": "20241211", + "open": 21.3, + "high": 21.34, + "low": 21.24, + "close": 21.27, + "volume": 16877, + "net_change": -0.010000000000001563, + "percent_change": -0.046992481203014864 + }, + { + "symbol": "BSMW", + "date": "20241211", + "open": 25.56, + "high": 25.62, + "low": 25.5, + "close": 25.5, + "volume": 7249, + "net_change": -0.120000000000001, + "percent_change": -0.4683840749414559 + }, + { + "symbol": "BSMY", + "date": "20241211", + "open": 25.07, + "high": 25.08, + "low": 24.98, + "close": 24.98, + "volume": 4112, + "net_change": -0.07000000000000028, + "percent_change": -0.2794411177644722 + }, + { + "symbol": "BSR", + "date": "20241211", + "open": 30.61, + "high": 30.61, + "low": 30.61, + "close": 30.61, + "volume": 0, + "net_change": 0.16000000000000014, + "percent_change": 0.525451559934319 + }, + { + "symbol": "BSRR", + "date": "20241211", + "open": 31.54, + "high": 31.93, + "low": 31.38, + "close": 31.42, + "volume": 4324, + "net_change": 0.28000000000000114, + "percent_change": 0.8991650610147756 + }, + { + "symbol": "BSSX", + "date": "20241211", + "open": 26.33, + "high": 26.46, + "low": 26.29, + "close": 26.31, + "volume": 3141, + "net_change": 0.00999999999999801, + "percent_change": 0.03802281368820536 + }, + { + "symbol": "BSTP", + "date": "20241211", + "open": 33.87, + "high": 33.92, + "low": 33.86, + "close": 33.88, + "volume": 1565, + "net_change": 0.15000000000000568, + "percent_change": 0.44470797509637033 + }, + { + "symbol": "BSV", + "date": "20241211", + "open": 77.72, + "high": 77.75, + "low": 77.61, + "close": 77.62, + "volume": 1305846, + "net_change": -0.03999999999999204, + "percent_change": -0.05150656708729339 + }, + { + "symbol": "BSVN", + "date": "20241211", + "open": 46.5, + "high": 47.11, + "low": 46.41, + "close": 46.5, + "volume": 3716, + "net_change": 0.0799999999999983, + "percent_change": 0.17233950883239613 + }, + { + "symbol": "BSVO", + "date": "20241211", + "open": 23.68, + "high": 23.78, + "low": 23.5, + "close": 23.65, + "volume": 191908, + "net_change": 0.16999999999999815, + "percent_change": 0.7240204429301454 + }, + { + "symbol": "BSX", + "date": "20241211", + "open": 90.61, + "high": 90.97, + "low": 90.15, + "close": 90.56, + "volume": 1570799, + "net_change": 0.35999999999999943, + "percent_change": 0.3991130820399107 + }, + { + "symbol": "BSY", + "date": "20241211", + "open": 47.52, + "high": 47.89, + "low": 46.99, + "close": 47.34, + "volume": 503512, + "net_change": -0.05999999999999517, + "percent_change": -0.12658227848100248 + }, + { + "symbol": "BTAI", + "date": "20241211", + "open": 0.45, + "high": 0.479, + "low": 0.4126, + "close": 0.431, + "volume": 595258, + "net_change": -0.008400000000000019, + "percent_change": -1.9116977696859396 + }, + { + "symbol": "BTAL", + "date": "20241211", + "open": 18.6, + "high": 18.68, + "low": 18.46, + "close": 18.49, + "volume": 356822, + "net_change": -0.23000000000000043, + "percent_change": -1.228632478632481 + }, + { + "symbol": "BTBD", + "date": "20241211", + "open": 1.45, + "high": 1.6928, + "low": 1.45, + "close": 1.63, + "volume": 6170, + "net_change": -0.040000000000000036, + "percent_change": -2.3952095808383254 + }, + { + "symbol": "BTBT", + "date": "20241211", + "open": 4.52, + "high": 4.74, + "low": 4.35, + "close": 4.47, + "volume": 17693703, + "net_change": 0.16000000000000014, + "percent_change": 3.712296983758704 + }, + { + "symbol": "BTCI", + "date": "20241211", + "open": 63.19, + "high": 64.9, + "low": 63.19, + "close": 64.9, + "volume": 13268, + "net_change": 2.5700000000000074, + "percent_change": 4.123215145194942 + }, + { + "symbol": "BTCL", + "date": "20241211", + "open": 58.38, + "high": 61.91, + "low": 57.99, + "close": 61.34, + "volume": 106273, + "net_change": 5.6100000000000065, + "percent_change": 10.066391530593947 + }, + { + "symbol": "BTCO", + "date": "20241211", + "open": 98.65, + "high": 101.68, + "low": 98.47, + "close": 101.23, + "volume": 177940, + "net_change": 4.939999999999998, + "percent_change": 5.130335445009863 + }, + { + "symbol": "BTCS", + "date": "20241211", + "open": 3.5, + "high": 3.68, + "low": 3.352, + "close": 3.62, + "volume": 499575, + "net_change": 0.14000000000000012, + "percent_change": 4.02298850574713 + }, + { + "symbol": "BTCT", + "date": "20241211", + "open": 9.19, + "high": 9.28, + "low": 8.0, + "close": 8.28, + "volume": 685185, + "net_change": -1.1600000000000001, + "percent_change": -12.28813559322034 + }, + { + "symbol": "BTCW", + "date": "20241211", + "open": 104.85, + "high": 108.03, + "low": 104.72, + "close": 107.73, + "volume": 60878, + "net_change": 5.200000000000003, + "percent_change": 5.071686335706625 + }, + { + "symbol": "BTCZ", + "date": "20241211", + "open": 5.55, + "high": 5.56, + "low": 5.16, + "close": 5.22, + "volume": 271595, + "net_change": -0.6000000000000005, + "percent_change": -10.309278350515473 + }, + { + "symbol": "BTDR", + "date": "20241211", + "open": 20.0, + "high": 22.3, + "low": 18.42, + "close": 19.93, + "volume": 9506119, + "net_change": 1.0300000000000011, + "percent_change": 5.4497354497354555 + }, + { + "symbol": "BTE", + "date": "20241211", + "open": 2.52, + "high": 2.6, + "low": 2.5, + "close": 2.6, + "volume": 12879737, + "net_change": 0.08000000000000007, + "percent_change": 3.174603174603177 + }, + { + "symbol": "BTF", + "date": "20241211", + "open": 24.05, + "high": 24.78, + "low": 24.05, + "close": 24.71, + "volume": 27242, + "net_change": 1.1999999999999993, + "percent_change": 5.104210974053591 + }, + { + "symbol": "BTFX", + "date": "20241211", + "open": 60.74, + "high": 64.5, + "low": 60.74, + "close": 64.01, + "volume": 34184, + "net_change": 5.890000000000008, + "percent_change": 10.134205092911232 + }, + { + "symbol": "BTG", + "date": "20241211", + "open": 2.75, + "high": 2.83, + "low": 2.73, + "close": 2.82, + "volume": 13202794, + "net_change": 0.09999999999999964, + "percent_change": 3.676470588235281 + }, + { + "symbol": "BTGD", + "date": "20241211", + "open": 29.54, + "high": 30.59, + "low": 29.35, + "close": 30.42, + "volume": 57752, + "net_change": 1.8400000000000034, + "percent_change": 6.438068579426185 + }, + { + "symbol": "BTM", + "date": "20241211", + "open": 1.83, + "high": 1.89, + "low": 1.83, + "close": 1.84, + "volume": 283461, + "net_change": -0.020000000000000018, + "percent_change": -1.0752688172043021 + }, + { + "symbol": "BTMD", + "date": "20241211", + "open": 6.75, + "high": 6.78, + "low": 6.6, + "close": 6.67, + "volume": 27782, + "net_change": -0.08000000000000007, + "percent_change": -1.1851851851851862 + }, + { + "symbol": "BTOC", + "date": "20241211", + "open": 5.24, + "high": 5.34, + "low": 4.8, + "close": 5.03, + "volume": 236834, + "net_change": -0.22999999999999954, + "percent_change": -4.3726235741444786 + }, + { + "symbol": "BTOG", + "date": "20241211", + "open": 1.05, + "high": 1.05, + "low": 0.8166, + "close": 1.0, + "volume": 219033, + "net_change": -0.07000000000000006, + "percent_change": -6.54205607476636 + }, + { + "symbol": "BTOP", + "date": "20241211", + "open": 61.42, + "high": 62.95, + "low": 61.42, + "close": 62.95, + "volume": 3662, + "net_change": 3.0900000000000034, + "percent_change": 5.162044771132648 + }, + { + "symbol": "BTR", + "date": "20241211", + "open": 27.63, + "high": 27.63, + "low": 27.63, + "close": 27.63, + "volume": 0, + "net_change": 0.129999999999999, + "percent_change": 0.4727272727272691 + }, + { + "symbol": "BTRN", + "date": "20241211", + "open": 36.98, + "high": 37.12, + "low": 36.98, + "close": 37.12, + "volume": 600, + "net_change": 1.8399999999999963, + "percent_change": 5.215419501133776 + }, + { + "symbol": "BTSG", + "date": "20241211", + "open": 18.42, + "high": 18.49, + "low": 18.15, + "close": 18.37, + "volume": 383142, + "net_change": 0.10999999999999943, + "percent_change": 0.6024096385542137 + }, + { + "symbol": "BTTR", + "date": "20241211", + "open": 2.17, + "high": 2.43, + "low": 2.16, + "close": 2.42, + "volume": 20698, + "net_change": 0.2999999999999998, + "percent_change": 14.150943396226406 + }, + { + "symbol": "BTU", + "date": "20241211", + "open": 22.34, + "high": 22.4, + "low": 22.045, + "close": 22.19, + "volume": 960426, + "net_change": -0.17999999999999972, + "percent_change": -0.8046490835940979 + }, + { + "symbol": "BUCK", + "date": "20241211", + "open": 24.66, + "high": 24.66, + "low": 24.61, + "close": 24.66, + "volume": 98474, + "net_change": 0.05000000000000071, + "percent_change": 0.2031694433157282 + }, + { + "symbol": "BUFB", + "date": "20241211", + "open": 32.8, + "high": 32.8, + "low": 32.68, + "close": 32.73, + "volume": 37725, + "net_change": 0.10999999999999943, + "percent_change": 0.3372164316370308 + }, + { + "symbol": "BUFC", + "date": "20241211", + "open": 39.41, + "high": 39.51, + "low": 39.41, + "close": 39.48, + "volume": 49236, + "net_change": 0.0799999999999983, + "percent_change": 0.20304568527918349 + }, + { + "symbol": "BUFD", + "date": "20241211", + "open": 25.72, + "high": 25.79, + "low": 25.66, + "close": 25.73, + "volume": 222523, + "net_change": 0.120000000000001, + "percent_change": 0.46856696602889886 + }, + { + "symbol": "BUFF", + "date": "20241211", + "open": 45.33, + "high": 45.38, + "low": 45.2, + "close": 45.31, + "volume": 57710, + "net_change": 0.19000000000000483, + "percent_change": 0.4210992907801526 + }, + { + "symbol": "BUFG", + "date": "20241211", + "open": 24.81, + "high": 24.92, + "low": 24.81, + "close": 24.84, + "volume": 65751, + "net_change": 0.010000000000001563, + "percent_change": 0.04027386226339736 + }, + { + "symbol": "BUFI", + "date": "20241211", + "open": 34.95, + "high": 34.95, + "low": 34.95, + "close": 34.95, + "volume": 0, + "net_change": 0.07000000000000028, + "percent_change": 0.2006880733944962 + }, + { + "symbol": "BUFM", + "date": "20241211", + "open": 35.17, + "high": 35.17, + "low": 35.11, + "close": 35.13, + "volume": 379, + "net_change": 0.15000000000000568, + "percent_change": 0.4288164665523319 + }, + { + "symbol": "BUFP", + "date": "20241211", + "open": 27.02, + "high": 27.02, + "low": 27.02, + "close": 27.02, + "volume": 0, + "net_change": 0.08999999999999986, + "percent_change": 0.33419977720014804 + }, + { + "symbol": "BUFQ", + "date": "20241211", + "open": 31.78, + "high": 31.94, + "low": 31.72, + "close": 31.81, + "volume": 73144, + "net_change": 0.18999999999999773, + "percent_change": 0.600885515496514 + }, + { + "symbol": "BUFR", + "date": "20241211", + "open": 30.79, + "high": 30.81, + "low": 30.75, + "close": 30.79, + "volume": 865801, + "net_change": 0.0799999999999983, + "percent_change": 0.26050146532073687 + }, + { + "symbol": "BUFS", + "date": "20241211", + "open": 22.07, + "high": 22.12, + "low": 21.98, + "close": 22.04, + "volume": 34339, + "net_change": 0.0799999999999983, + "percent_change": 0.3642987249544549 + }, + { + "symbol": "BUFT", + "date": "20241211", + "open": 22.46, + "high": 22.49, + "low": 22.42, + "close": 22.46, + "volume": 6649, + "net_change": 0.010000000000001563, + "percent_change": 0.044543429844104955 + }, + { + "symbol": "BUFY", + "date": "20241211", + "open": 19.37, + "high": 19.37, + "low": 19.3, + "close": 19.34, + "volume": 10139, + "net_change": 0.03999999999999915, + "percent_change": 0.20725388601035827 + }, + { + "symbol": "BUFZ", + "date": "20241211", + "open": 24.04, + "high": 24.11, + "low": 24.04, + "close": 24.1, + "volume": 49654, + "net_change": 0.10000000000000142, + "percent_change": 0.41666666666667257 + }, + { + "symbol": "BUG", + "date": "20241211", + "open": 34.12, + "high": 34.4, + "low": 33.97, + "close": 34.29, + "volume": 80692, + "net_change": 0.4200000000000017, + "percent_change": 1.2400354295837075 + }, + { + "symbol": "BUJA", + "date": "20241211", + "open": 11.2, + "high": 11.2, + "low": 11.2, + "close": 11.2, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BUL", + "date": "20241211", + "open": 49.49, + "high": 50.06, + "low": 49.49, + "close": 49.76, + "volume": 6652, + "net_change": 0.5300000000000011, + "percent_change": 1.0765793215519017 + }, + { + "symbol": "BULD", + "date": "20241211", + "open": 22.63, + "high": 22.63, + "low": 22.59, + "close": 22.59, + "volume": 1000, + "net_change": 0.16000000000000014, + "percent_change": 0.713330361123496 + }, + { + "symbol": "BUR", + "date": "20241211", + "open": 13.67, + "high": 13.87, + "low": 13.4, + "close": 13.82, + "volume": 603542, + "net_change": 0.16999999999999993, + "percent_change": 1.2454212454212448 + }, + { + "symbol": "BURL", + "date": "20241211", + "open": 290.83, + "high": 298.56, + "low": 290.43, + "close": 295.49, + "volume": 344650, + "net_change": 5.220000000000027, + "percent_change": 1.7983256967650902 + }, + { + "symbol": "BURU", + "date": "20241211", + "open": 0.495, + "high": 0.514, + "low": 0.16, + "close": 0.248, + "volume": 18437281, + "net_change": -0.183, + "percent_change": -42.459396751740144 + }, + { + "symbol": "BUSA", + "date": "20241211", + "open": 33.31, + "high": 33.31, + "low": 32.78, + "close": 32.83, + "volume": 25550, + "net_change": 0.00999999999999801, + "percent_change": 0.030469226081651462 + }, + { + "symbol": "BUSE", + "date": "20241211", + "open": 26.98, + "high": 27.14, + "low": 26.64, + "close": 26.86, + "volume": 79641, + "net_change": 0.18999999999999773, + "percent_change": 0.7124109486314125 + }, + { + "symbol": "BUXX", + "date": "20241211", + "open": 20.3, + "high": 20.32, + "low": 20.3, + "close": 20.32, + "volume": 95043, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BUYO", + "date": "20241211", + "open": 26.93, + "high": 26.93, + "low": 26.82, + "close": 26.82, + "volume": 100, + "net_change": 0.120000000000001, + "percent_change": 0.4494382022471948 + }, + { + "symbol": "BUYW", + "date": "20241211", + "open": 13.98, + "high": 14.03, + "low": 13.98, + "close": 14.02, + "volume": 386462, + "net_change": 0.07000000000000028, + "percent_change": 0.5017921146953426 + }, + { + "symbol": "BUYZ", + "date": "20241211", + "open": 39.06, + "high": 39.31, + "low": 39.06, + "close": 39.31, + "volume": 671, + "net_change": 0.37000000000000455, + "percent_change": 0.9501797637390974 + }, + { + "symbol": "BUZZ", + "date": "20241211", + "open": 26.28, + "high": 26.53, + "low": 26.19, + "close": 26.47, + "volume": 11703, + "net_change": 0.36999999999999744, + "percent_change": 1.4176245210727871 + }, + { + "symbol": "BV", + "date": "20241211", + "open": 16.93, + "high": 17.38, + "low": 16.84, + "close": 17.22, + "volume": 124253, + "net_change": 0.4399999999999977, + "percent_change": 2.6221692491060646 + }, + { + "symbol": "BVFL", + "date": "20241211", + "open": 17.53, + "high": 17.83, + "low": 17.45, + "close": 17.67, + "volume": 23606, + "net_change": 0.05000000000000071, + "percent_change": 0.2837684449489257 + }, + { + "symbol": "BVS", + "date": "20241211", + "open": 11.32, + "high": 11.69, + "low": 11.32, + "close": 11.58, + "volume": 99987, + "net_change": 0.16000000000000014, + "percent_change": 1.4010507880910694 + }, + { + "symbol": "BW", + "date": "20241211", + "open": 1.88, + "high": 1.91, + "low": 1.81, + "close": 1.86, + "volume": 755215, + "net_change": -0.029999999999999805, + "percent_change": -1.5873015873015772 + }, + { + "symbol": "BWA", + "date": "20241211", + "open": 34.57, + "high": 35.16, + "low": 34.09, + "close": 35.09, + "volume": 1522151, + "net_change": 0.480000000000004, + "percent_change": 1.3868824039295116 + }, + { + "symbol": "BWB", + "date": "20241211", + "open": 15.32, + "high": 15.56, + "low": 15.24, + "close": 15.47, + "volume": 28167, + "net_change": 0.23000000000000043, + "percent_change": 1.5091863517060395 + }, + { + "symbol": "BWBBP", + "date": "20241211", + "open": 18.81, + "high": 19.025, + "low": 18.79, + "close": 19.0, + "volume": 2902, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BWEB", + "date": "20241211", + "open": 61.72, + "high": 61.85, + "low": 61.62, + "close": 61.62, + "volume": 200, + "net_change": 1.6799999999999997, + "percent_change": 2.8028028028028023 + }, + { + "symbol": "BWEN", + "date": "20241211", + "open": 1.81, + "high": 1.81, + "low": 1.75, + "close": 1.79, + "volume": 81708, + "net_change": 0.010000000000000009, + "percent_change": 0.5617977528089892 + }, + { + "symbol": "BWFG", + "date": "20241211", + "open": 32.87, + "high": 33.37, + "low": 32.87, + "close": 33.27, + "volume": 2719, + "net_change": 0.6400000000000006, + "percent_change": 1.9613852283175008 + }, + { + "symbol": "BWIN", + "date": "20241211", + "open": 42.35, + "high": 43.27, + "low": 41.14, + "close": 42.86, + "volume": 695328, + "net_change": -0.04999999999999716, + "percent_change": -0.11652295502213275 + }, + { + "symbol": "BWLP", + "date": "20241211", + "open": 11.9, + "high": 11.99, + "low": 11.73, + "close": 11.96, + "volume": 630197, + "net_change": 0.040000000000000924, + "percent_change": 0.33557046979866545 + }, + { + "symbol": "BWMN", + "date": "20241211", + "open": 28.22, + "high": 28.64, + "low": 27.19, + "close": 28.42, + "volume": 29492, + "net_change": 0.4200000000000017, + "percent_change": 1.500000000000006 + }, + { + "symbol": "BWMX", + "date": "20241211", + "open": 12.3, + "high": 12.3, + "low": 12.02, + "close": 12.12, + "volume": 11295, + "net_change": -0.13000000000000078, + "percent_change": -1.0612244897959247 + }, + { + "symbol": "BWTG", + "date": "20241211", + "open": 35.27, + "high": 35.27, + "low": 35.27, + "close": 35.27, + "volume": 200, + "net_change": 0.2700000000000031, + "percent_change": 0.7714285714285803 + }, + { + "symbol": "BWX", + "date": "20241211", + "open": 22.09, + "high": 22.1, + "low": 21.94, + "close": 21.99, + "volume": 549121, + "net_change": -0.08000000000000185, + "percent_change": -0.36248300860897986 + }, + { + "symbol": "BWXT", + "date": "20241211", + "open": 124.34, + "high": 124.86, + "low": 122.1, + "close": 122.84, + "volume": 368820, + "net_change": 0.7400000000000091, + "percent_change": 0.6060606060606135 + }, + { + "symbol": "BWZ", + "date": "20241211", + "open": 26.09, + "high": 26.09, + "low": 25.9, + "close": 26.01, + "volume": 92200, + "net_change": 0.08999999999999986, + "percent_change": 0.34722222222222165 + }, + { + "symbol": "BX", + "date": "20241211", + "open": 191.85, + "high": 194.0, + "low": 191.04, + "close": 192.41, + "volume": 2363500, + "net_change": 2.8400000000000034, + "percent_change": 1.498127340823972 + }, + { + "symbol": "BXC", + "date": "20241211", + "open": 125.31, + "high": 126.16, + "low": 123.47, + "close": 124.34, + "volume": 10235, + "net_change": 0.3100000000000023, + "percent_change": 0.24993953075868924 + }, + { + "symbol": "BXMT", + "date": "20241211", + "open": 19.14, + "high": 19.47, + "low": 19.02, + "close": 19.23, + "volume": 1016811, + "net_change": 0.28999999999999915, + "percent_change": 1.5311510031678939 + }, + { + "symbol": "BXP", + "date": "20241211", + "open": 81.78, + "high": 81.96, + "low": 79.46, + "close": 79.99, + "volume": 685899, + "net_change": -1.2000000000000028, + "percent_change": -1.478014533809586 + }, + { + "symbol": "BXSL", + "date": "20241211", + "open": 32.31, + "high": 32.35, + "low": 31.94, + "close": 32.08, + "volume": 860298, + "net_change": -0.10999999999999943, + "percent_change": -0.3417210313762021 + }, + { + "symbol": "BY", + "date": "20241211", + "open": 31.76, + "high": 32.05, + "low": 31.41, + "close": 31.76, + "volume": 76858, + "net_change": 0.5300000000000011, + "percent_change": 1.6970861351264848 + }, + { + "symbol": "BYD", + "date": "20241211", + "open": 75.22, + "high": 75.86, + "low": 74.95, + "close": 75.64, + "volume": 269963, + "net_change": 0.730000000000004, + "percent_change": 0.9745027366172794 + }, + { + "symbol": "BYFC", + "date": "20241211", + "open": 7.18, + "high": 7.26, + "low": 7.04, + "close": 7.07, + "volume": 3817, + "net_change": 0.0600000000000005, + "percent_change": 0.855920114122689 + }, + { + "symbol": "BYLD", + "date": "20241211", + "open": 22.63, + "high": 22.64, + "low": 22.55, + "close": 22.58, + "volume": 44150, + "net_change": -0.010000000000001563, + "percent_change": -0.0442673749446727 + }, + { + "symbol": "BYND", + "date": "20241211", + "open": 4.16, + "high": 4.17, + "low": 3.9, + "close": 4.0, + "volume": 4389971, + "net_change": -0.16000000000000014, + "percent_change": -3.8461538461538494 + }, + { + "symbol": "BYNO", + "date": "20241211", + "open": 11.43, + "high": 11.43, + "low": 11.43, + "close": 11.43, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BYON", + "date": "20241211", + "open": 5.63, + "high": 5.73, + "low": 5.45, + "close": 5.55, + "volume": 1536887, + "net_change": -0.1299999999999999, + "percent_change": -2.2887323943661957 + }, + { + "symbol": "BYRE", + "date": "20241211", + "open": 25.67, + "high": 25.68, + "low": 25.58, + "close": 25.64, + "volume": 3269, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "BYRN", + "date": "20241211", + "open": 22.5, + "high": 25.49, + "low": 21.88, + "close": 24.17, + "volume": 1119993, + "net_change": 2.4300000000000033, + "percent_change": 11.1775528978841 + }, + { + "symbol": "BYSI", + "date": "20241211", + "open": 1.7379, + "high": 1.74, + "low": 1.55, + "close": 1.55, + "volume": 67257, + "net_change": -0.16999999999999993, + "percent_change": -9.883720930232553 + }, + { + "symbol": "BZFD", + "date": "20241211", + "open": 4.35, + "high": 4.53, + "low": 4.27, + "close": 4.46, + "volume": 516001, + "net_change": 0.11000000000000032, + "percent_change": 2.5287356321839156 + }, + { + "symbol": "BZH", + "date": "20241211", + "open": 32.68, + "high": 32.68, + "low": 31.61, + "close": 31.9, + "volume": 154602, + "net_change": -0.28000000000000114, + "percent_change": -0.8701056556867655 + }, + { + "symbol": "BZQ", + "date": "20241211", + "open": 16.35, + "high": 16.36, + "low": 15.14, + "close": 15.56, + "volume": 9982, + "net_change": -0.8199999999999985, + "percent_change": -5.006105006104997 + }, + { + "symbol": "C", + "date": "20241211", + "open": 73.0, + "high": 73.26, + "low": 71.27, + "close": 71.96, + "volume": 10931078, + "net_change": -0.5400000000000063, + "percent_change": -0.7448275862069051 + }, + { + "symbol": "CA", + "date": "20241211", + "open": 25.4, + "high": 25.4, + "low": 25.4, + "close": 25.4, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.039385584875927575 + }, + { + "symbol": "CAAA", + "date": "20241211", + "open": 20.39, + "high": 20.39, + "low": 20.38, + "close": 20.39, + "volume": 200, + "net_change": -0.019999999999999574, + "percent_change": -0.09799118079372648 + }, + { + "symbol": "CAAP", + "date": "20241211", + "open": 19.89, + "high": 20.5, + "low": 19.715, + "close": 20.29, + "volume": 238754, + "net_change": 0.46999999999999886, + "percent_change": 2.3713420787083694 + }, + { + "symbol": "CAAS", + "date": "20241211", + "open": 4.4, + "high": 4.52, + "low": 4.34, + "close": 4.425, + "volume": 46789, + "net_change": -0.009999999999999787, + "percent_change": -0.22547914317925113 + }, + { + "symbol": "CABA", + "date": "20241211", + "open": 2.88, + "high": 3.09, + "low": 2.755, + "close": 3.065, + "volume": 1939400, + "net_change": 0.19999999999999973, + "percent_change": 6.980802792321107 + }, + { + "symbol": "CABO", + "date": "20241211", + "open": 395.35, + "high": 400.62, + "low": 381.04, + "close": 382.13, + "volume": 11097, + "net_change": -13.490000000000009, + "percent_change": -3.409837723067592 + }, + { + "symbol": "CAC", + "date": "20241211", + "open": 47.25, + "high": 47.55, + "low": 46.38, + "close": 46.8, + "volume": 28468, + "net_change": 0.22999999999999687, + "percent_change": 0.49388018037362436 + }, + { + "symbol": "CACC", + "date": "20241211", + "open": 495.93, + "high": 498.71, + "low": 488.05, + "close": 495.76, + "volume": 21926, + "net_change": 1.7199999999999704, + "percent_change": 0.3481499473726764 + }, + { + "symbol": "CACI", + "date": "20241211", + "open": 444.66, + "high": 446.57, + "low": 427.07, + "close": 430.0, + "volume": 108562, + "net_change": -14.490000000000009, + "percent_change": -3.259915858624493 + }, + { + "symbol": "CADE", + "date": "20241211", + "open": 37.42, + "high": 37.74, + "low": 37.04, + "close": 37.3, + "volume": 269602, + "net_change": 0.4199999999999946, + "percent_change": 1.1388286334056252 + }, + { + "symbol": "CADL", + "date": "20241211", + "open": 12.548, + "high": 14.6, + "low": 6.13, + "close": 7.75, + "volume": 62450012, + "net_change": 3.1399999999999997, + "percent_change": 68.11279826464207 + }, + { + "symbol": "CAE", + "date": "20241211", + "open": 23.54, + "high": 23.65, + "low": 23.35, + "close": 23.53, + "volume": 198326, + "net_change": 0.20000000000000284, + "percent_change": 0.8572653236176718 + }, + { + "symbol": "CAFG", + "date": "20241211", + "open": 27.04, + "high": 27.31, + "low": 27.04, + "close": 27.13, + "volume": 879, + "net_change": 0.2099999999999973, + "percent_change": 0.7800891530460523 + }, + { + "symbol": "CAFX", + "date": "20241211", + "open": 24.74, + "high": 24.76, + "low": 24.69, + "close": 24.7, + "volume": 28853, + "net_change": -0.030000000000001137, + "percent_change": -0.12131014961585579 + }, + { + "symbol": "CAG", + "date": "20241211", + "open": 27.9, + "high": 28.07, + "low": 27.59, + "close": 27.73, + "volume": 2432538, + "net_change": -0.10999999999999943, + "percent_change": -0.3951149425287336 + }, + { + "symbol": "CAH", + "date": "20241211", + "open": 120.96, + "high": 121.06, + "low": 116.74, + "close": 117.42, + "volume": 931195, + "net_change": -3.0, + "percent_change": -2.4912805181863478 + }, + { + "symbol": "CAKE", + "date": "20241211", + "open": 50.93, + "high": 51.49, + "low": 49.96, + "close": 50.07, + "volume": 406747, + "net_change": -0.7100000000000009, + "percent_change": -1.3981882630957085 + }, + { + "symbol": "CAL", + "date": "20241211", + "open": 27.11, + "high": 27.11, + "low": 26.04, + "close": 26.07, + "volume": 300540, + "net_change": -0.8999999999999986, + "percent_change": -3.3370411568409293 + }, + { + "symbol": "CALC", + "date": "20241211", + "open": 2.79, + "high": 2.86, + "low": 2.55, + "close": 2.7, + "volume": 152456, + "net_change": -0.04999999999999982, + "percent_change": -1.818181818181812 + }, + { + "symbol": "CALF", + "date": "20241211", + "open": 47.44, + "high": 47.62, + "low": 46.94, + "close": 47.31, + "volume": 1196767, + "net_change": 0.2600000000000051, + "percent_change": 0.5526036131774816 + }, + { + "symbol": "CALI", + "date": "20241211", + "open": 50.36, + "high": 50.41, + "low": 50.32, + "close": 50.33, + "volume": 19805, + "net_change": -0.010000000000005116, + "percent_change": -0.01986491855384409 + }, + { + "symbol": "CALM", + "date": "20241211", + "open": 104.74, + "high": 105.98, + "low": 103.06, + "close": 105.76, + "volume": 167187, + "net_change": 1.5600000000000023, + "percent_change": 1.4971209213051844 + }, + { + "symbol": "CALX", + "date": "20241211", + "open": 34.92, + "high": 35.54, + "low": 34.61, + "close": 35.27, + "volume": 187483, + "net_change": 0.5, + "percent_change": 1.438021282714984 + }, + { + "symbol": "CAML", + "date": "20241211", + "open": 35.75, + "high": 35.92, + "low": 35.71, + "close": 35.85, + "volume": 29183, + "net_change": 0.509999999999998, + "percent_change": 1.443123938879451 + }, + { + "symbol": "CAMP", + "date": "20241211", + "open": 8.35, + "high": 9.39, + "low": 8.0, + "close": 8.48, + "volume": 123306, + "net_change": 0.17999999999999972, + "percent_change": 2.168674698795177 + }, + { + "symbol": "CAMT", + "date": "20241211", + "open": 74.21, + "high": 76.32, + "low": 73.58, + "close": 74.72, + "volume": 232608, + "net_change": 1.5499999999999972, + "percent_change": 2.118354516878498 + }, + { + "symbol": "CAMX", + "date": "20241211", + "open": 30.53, + "high": 30.53, + "low": 30.53, + "close": 30.53, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CANC", + "date": "20241211", + "open": 26.57, + "high": 26.57, + "low": 26.19, + "close": 26.19, + "volume": 3069, + "net_change": -0.8999999999999986, + "percent_change": -3.3222591362126193 + }, + { + "symbol": "CANQ", + "date": "20241211", + "open": 28.61, + "high": 28.72, + "low": 28.61, + "close": 28.72, + "volume": 300, + "net_change": 0.5599999999999987, + "percent_change": 1.988636363636359 + }, + { + "symbol": "CAOS", + "date": "20241211", + "open": 87.14, + "high": 87.21, + "low": 87.14, + "close": 87.21, + "volume": 6401, + "net_change": -0.010000000000005116, + "percent_change": -0.0114652602614138 + }, + { + "symbol": "CAPE", + "date": "20241211", + "open": 31.76, + "high": 31.76, + "low": 31.66, + "close": 31.66, + "volume": 31714, + "net_change": 0.05999999999999872, + "percent_change": 0.18987341772151492 + }, + { + "symbol": "CAPL", + "date": "20241211", + "open": 21.59, + "high": 21.65, + "low": 21.29, + "close": 21.65, + "volume": 27763, + "net_change": 0.25, + "percent_change": 1.1682242990654208 + }, + { + "symbol": "CAPN", + "date": "20241211", + "open": 10.0, + "high": 10.0, + "low": 9.99, + "close": 10.0, + "volume": 38430, + "net_change": 0.009999999999999787, + "percent_change": 0.10010010010009797 + }, + { + "symbol": "CAPR", + "date": "20241211", + "open": 14.85, + "high": 15.21, + "low": 14.15, + "close": 14.24, + "volume": 567914, + "net_change": -0.629999999999999, + "percent_change": -4.236718224613309 + }, + { + "symbol": "CAPT", + "date": "20241211", + "open": 0.775, + "high": 0.99, + "low": 0.775, + "close": 0.918, + "volume": 490797, + "net_change": 0.14390000000000003, + "percent_change": 18.58932954398657 + }, + { + "symbol": "CAR", + "date": "20241211", + "open": 101.14, + "high": 102.08, + "low": 98.14, + "close": 99.14, + "volume": 111730, + "net_change": -1.3499999999999943, + "percent_change": -1.3434172554482977 + }, + { + "symbol": "CARA", + "date": "20241211", + "open": 0.272, + "high": 0.2813, + "low": 0.2652, + "close": 0.267, + "volume": 357290, + "net_change": -0.005500000000000005, + "percent_change": -2.0183486238532127 + }, + { + "symbol": "CARE", + "date": "20241211", + "open": 19.26, + "high": 19.47, + "low": 19.11, + "close": 19.3, + "volume": 20381, + "net_change": 0.23000000000000043, + "percent_change": 1.2060828526481406 + }, + { + "symbol": "CARG", + "date": "20241211", + "open": 38.45, + "high": 38.56, + "low": 38.02, + "close": 38.05, + "volume": 526562, + "net_change": -0.060000000000002274, + "percent_change": -0.15743899239045467 + }, + { + "symbol": "CARK", + "date": "20241211", + "open": 41.91, + "high": 41.91, + "low": 41.91, + "close": 41.91, + "volume": 0, + "net_change": 0.6399999999999935, + "percent_change": 1.5507632662951136 + }, + { + "symbol": "CARM", + "date": "20241211", + "open": 0.67, + "high": 0.6968, + "low": 0.5562, + "close": 0.5563, + "volume": 749654, + "net_change": -0.13639999999999997, + "percent_change": -19.69106395264905 + }, + { + "symbol": "CARR", + "date": "20241211", + "open": 73.55, + "high": 73.94, + "low": 73.28, + "close": 73.7, + "volume": 1934788, + "net_change": 0.8900000000000006, + "percent_change": 1.222359565993683 + }, + { + "symbol": "CARS", + "date": "20241211", + "open": 19.37, + "high": 19.51, + "low": 18.92, + "close": 19.34, + "volume": 231062, + "net_change": 0.16000000000000014, + "percent_change": 0.8342022940563094 + }, + { + "symbol": "CART", + "date": "20241211", + "open": 42.74, + "high": 42.88, + "low": 41.42, + "close": 41.65, + "volume": 2199207, + "net_change": -0.7199999999999989, + "percent_change": -1.6993155534576327 + }, + { + "symbol": "CARV", + "date": "20241211", + "open": 1.8515, + "high": 1.8515, + "low": 1.76, + "close": 1.76, + "volume": 14432, + "net_change": -0.020000000000000018, + "percent_change": -1.1235955056179785 + }, + { + "symbol": "CARY", + "date": "20241211", + "open": 20.88, + "high": 20.88, + "low": 20.84, + "close": 20.86, + "volume": 92424, + "net_change": -0.010000000000001563, + "percent_change": -0.047915668423582 + }, + { + "symbol": "CARZ", + "date": "20241211", + "open": 59.85, + "high": 60.35, + "low": 59.49, + "close": 60.18, + "volume": 18359, + "net_change": 1.1799999999999997, + "percent_change": 1.9999999999999993 + }, + { + "symbol": "CASH", + "date": "20241211", + "open": 83.01, + "high": 83.76, + "low": 82.36, + "close": 82.37, + "volume": 47686, + "net_change": 0.010000000000005116, + "percent_change": 0.012141816415742007 + }, + { + "symbol": "CASI", + "date": "20241211", + "open": 3.33, + "high": 3.54, + "low": 3.11, + "close": 3.12, + "volume": 24408, + "net_change": -0.31000000000000005, + "percent_change": -9.03790087463557 + }, + { + "symbol": "CASK", + "date": "20241211", + "open": 3.03, + "high": 3.11, + "low": 2.9, + "close": 3.01, + "volume": 37466, + "net_change": 0.009999999999999787, + "percent_change": 0.33333333333332626 + }, + { + "symbol": "CASS", + "date": "20241211", + "open": 44.81, + "high": 45.0, + "low": 44.19, + "close": 44.49, + "volume": 8939, + "net_change": -0.1599999999999966, + "percent_change": -0.3583426651735646 + }, + { + "symbol": "CASY", + "date": "20241211", + "open": 419.76, + "high": 439.68, + "low": 419.76, + "close": 427.81, + "volume": 136877, + "net_change": 10.949999999999989, + "percent_change": 2.626781173535477 + }, + { + "symbol": "CAT", + "date": "20241211", + "open": 390.48, + "high": 391.35, + "low": 387.42, + "close": 388.87, + "volume": 743778, + "net_change": 0.4800000000000182, + "percent_change": 0.12358711604315718 + }, + { + "symbol": "CATF", + "date": "20241211", + "open": 50.79, + "high": 50.79, + "low": 50.64, + "close": 50.69, + "volume": 2476, + "net_change": -0.060000000000002274, + "percent_change": -0.11822660098522615 + }, + { + "symbol": "CATH", + "date": "20241211", + "open": 73.6, + "high": 73.9, + "low": 73.6, + "close": 73.81, + "volume": 14152, + "net_change": 0.5799999999999983, + "percent_change": 0.7920251263143496 + }, + { + "symbol": "CATO", + "date": "20241211", + "open": 3.38, + "high": 3.61, + "low": 3.36, + "close": 3.46, + "volume": 254168, + "net_change": 0.10000000000000009, + "percent_change": 2.976190476190479 + }, + { + "symbol": "CATX", + "date": "20241211", + "open": 3.68, + "high": 3.74, + "low": 3.42, + "close": 3.45, + "volume": 1148543, + "net_change": -0.19999999999999973, + "percent_change": -5.479452054794513 + }, + { + "symbol": "CATY", + "date": "20241211", + "open": 51.74, + "high": 52.14, + "low": 50.91, + "close": 51.27, + "volume": 85578, + "net_change": 0.2700000000000031, + "percent_change": 0.5294117647058885 + }, + { + "symbol": "CAVA", + "date": "20241211", + "open": 130.21, + "high": 131.08, + "low": 126.46, + "close": 127.59, + "volume": 1732449, + "net_change": 0.20000000000000284, + "percent_change": 0.15699819452076524 + }, + { + "symbol": "CB", + "date": "20241211", + "open": 274.4, + "high": 276.94, + "low": 273.64, + "close": 276.22, + "volume": 650413, + "net_change": 1.6200000000000045, + "percent_change": 0.5899490167516404 + }, + { + "symbol": "CBAN", + "date": "20241211", + "open": 17.66, + "high": 17.82, + "low": 17.49, + "close": 17.64, + "volume": 16713, + "net_change": 0.15000000000000213, + "percent_change": 0.8576329331046436 + }, + { + "symbol": "CBAT", + "date": "20241211", + "open": 0.9, + "high": 0.92, + "low": 0.8658, + "close": 0.9, + "volume": 312612, + "net_change": 0.02100000000000002, + "percent_change": 2.3890784982935176 + }, + { + "symbol": "CBFV", + "date": "20241211", + "open": 32.13, + "high": 32.29, + "low": 31.3, + "close": 31.64, + "volume": 1206, + "net_change": -0.5899999999999963, + "percent_change": -1.8305926155755394 + }, + { + "symbol": "CBL", + "date": "20241211", + "open": 30.61, + "high": 31.0, + "low": 30.53, + "close": 30.8, + "volume": 69836, + "net_change": 0.19000000000000128, + "percent_change": 0.6207121855602786 + }, + { + "symbol": "CBLL", + "date": "20241211", + "open": 29.63, + "high": 30.25, + "low": 29.3, + "close": 29.61, + "volume": 37586, + "net_change": -0.019999999999999574, + "percent_change": -0.06749915626054531 + }, + { + "symbol": "CBLS", + "date": "20241211", + "open": 26.65, + "high": 26.75, + "low": 26.65, + "close": 26.66, + "volume": 1595, + "net_change": 0.26000000000000156, + "percent_change": 0.9848484848484909 + }, + { + "symbol": "CBNA", + "date": "20241211", + "open": 26.3, + "high": 27.4, + "low": 25.5, + "close": 27.04, + "volume": 11868, + "net_change": 0.379999999999999, + "percent_change": 1.4253563390847674 + }, + { + "symbol": "CBNK", + "date": "20241211", + "open": 30.7, + "high": 31.12, + "low": 30.08, + "close": 30.82, + "volume": 24263, + "net_change": 0.33000000000000185, + "percent_change": 1.0823220728107639 + }, + { + "symbol": "CBOE", + "date": "20241211", + "open": 203.05, + "high": 205.12, + "low": 201.21, + "close": 202.59, + "volume": 269848, + "net_change": -0.4099999999999966, + "percent_change": -0.20197044334975203 + }, + { + "symbol": "CBON", + "date": "20241211", + "open": 22.13, + "high": 22.13, + "low": 22.08, + "close": 22.11, + "volume": 1890, + "net_change": -0.060000000000002274, + "percent_change": -0.2706359945872904 + }, + { + "symbol": "CBRE", + "date": "20241211", + "open": 137.3, + "high": 138.8, + "low": 136.86, + "close": 137.66, + "volume": 770032, + "net_change": 1.7800000000000011, + "percent_change": 1.3099793935825736 + }, + { + "symbol": "CBRL", + "date": "20241211", + "open": 52.87, + "high": 53.86, + "low": 52.13, + "close": 52.17, + "volume": 444630, + "net_change": 0.13000000000000256, + "percent_change": 0.24980784012298726 + }, + { + "symbol": "CBSE", + "date": "20241211", + "open": 34.69, + "high": 34.69, + "low": 34.69, + "close": 34.69, + "volume": 0, + "net_change": 0.5999999999999943, + "percent_change": 1.7600469345849055 + }, + { + "symbol": "CBSH", + "date": "20241211", + "open": 68.99, + "high": 69.0, + "low": 68.26, + "close": 68.33, + "volume": 119795, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CBT", + "date": "20241211", + "open": 106.54, + "high": 106.83, + "low": 104.63, + "close": 105.01, + "volume": 126110, + "net_change": -0.9099999999999966, + "percent_change": -0.8591389728096646 + }, + { + "symbol": "CBU", + "date": "20241211", + "open": 68.91, + "high": 69.69, + "low": 68.09, + "close": 68.55, + "volume": 50044, + "net_change": 0.6099999999999994, + "percent_change": 0.8978510450397402 + }, + { + "symbol": "CBUS", + "date": "20241211", + "open": 4.35, + "high": 4.38, + "low": 4.09, + "close": 4.13, + "volume": 82493, + "net_change": -0.2400000000000002, + "percent_change": -5.491990846681927 + }, + { + "symbol": "CBZ", + "date": "20241211", + "open": 79.88, + "high": 79.88, + "low": 77.75, + "close": 77.9, + "volume": 118853, + "net_change": -1.2800000000000011, + "percent_change": -1.6165698408689075 + }, + { + "symbol": "CC", + "date": "20241211", + "open": 21.26, + "high": 21.35, + "low": 19.4, + "close": 19.42, + "volume": 1747833, + "net_change": -1.75, + "percent_change": -8.266414737836561 + }, + { + "symbol": "CCAP", + "date": "20241211", + "open": 19.8, + "high": 19.86, + "low": 19.7, + "close": 19.78, + "volume": 60039, + "net_change": 0.060000000000002274, + "percent_change": 0.30425963488844965 + }, + { + "symbol": "CCB", + "date": "20241211", + "open": 75.84, + "high": 79.41, + "low": 75.0, + "close": 78.98, + "volume": 466028, + "net_change": 4.290000000000006, + "percent_change": 5.743740795287196 + }, + { + "symbol": "CCBG", + "date": "20241211", + "open": 39.63, + "high": 40.09, + "low": 39.54, + "close": 39.6, + "volume": 6270, + "net_change": 0.44000000000000483, + "percent_change": 1.12359550561799 + }, + { + "symbol": "CCCC", + "date": "20241211", + "open": 4.36, + "high": 4.885, + "low": 4.21, + "close": 4.71, + "volume": 1392894, + "net_change": 0.40000000000000036, + "percent_change": 9.28074245939676 + }, + { + "symbol": "CCCS", + "date": "20241211", + "open": 12.2, + "high": 12.43, + "low": 12.09, + "close": 12.34, + "volume": 2614472, + "net_change": -0.13000000000000078, + "percent_change": -1.0425020048115539 + }, + { + "symbol": "CCD", + "date": "20241211", + "open": 23.85, + "high": 23.99, + "low": 23.78, + "close": 23.93, + "volume": 49991, + "net_change": 0.120000000000001, + "percent_change": 0.5039899202016002 + }, + { + "symbol": "CCEC", + "date": "20241211", + "open": 18.13, + "high": 18.69, + "low": 18.11, + "close": 18.22, + "volume": 17431, + "net_change": -0.08000000000000185, + "percent_change": -0.4371584699453652 + }, + { + "symbol": "CCEF", + "date": "20241211", + "open": 28.75, + "high": 28.75, + "low": 28.75, + "close": 28.75, + "volume": 200, + "net_change": 0.10000000000000142, + "percent_change": 0.34904013961606084 + }, + { + "symbol": "CCEL", + "date": "20241211", + "open": 8.3, + "high": 8.35, + "low": 8.0, + "close": 8.19, + "volume": 14641, + "net_change": -0.27000000000000135, + "percent_change": -3.1914893617021436 + }, + { + "symbol": "CCEP", + "date": "20241211", + "open": 79.42, + "high": 79.8, + "low": 78.84, + "close": 78.87, + "volume": 432045, + "net_change": -0.36999999999999034, + "percent_change": -0.46693589096414734 + }, + { + "symbol": "CCG", + "date": "20241211", + "open": 0.8402, + "high": 0.8473, + "low": 0.8179, + "close": 0.82, + "volume": 63906, + "net_change": -0.020000000000000018, + "percent_change": -2.380952380952383 + }, + { + "symbol": "CCI", + "date": "20241211", + "open": 100.35, + "high": 101.13, + "low": 98.88, + "close": 99.18, + "volume": 1287337, + "net_change": -1.3799999999999955, + "percent_change": -1.3723150357995182 + }, + { + "symbol": "CCIR", + "date": "20241211", + "open": 9.97, + "high": 9.98, + "low": 9.97, + "close": 9.98, + "volume": 178239, + "net_change": 0.019999999999999574, + "percent_change": 0.20080321285140132 + }, + { + "symbol": "CCIX", + "date": "20241211", + "open": 10.6, + "high": 11.02, + "low": 10.38, + "close": 10.44, + "volume": 8735, + "net_change": 0.049999999999998934, + "percent_change": 0.4812319538017222 + }, + { + "symbol": "CCJ", + "date": "20241211", + "open": 56.67, + "high": 57.9, + "low": 56.05, + "close": 57.81, + "volume": 2226043, + "net_change": 1.3900000000000006, + "percent_change": 2.4636653668911745 + }, + { + "symbol": "CCK", + "date": "20241211", + "open": 87.69, + "high": 88.35, + "low": 87.42, + "close": 87.98, + "volume": 677193, + "net_change": 0.2600000000000051, + "percent_change": 0.2963976288189753 + }, + { + "symbol": "CCL", + "date": "20241211", + "open": 25.93, + "high": 26.62, + "low": 25.93, + "close": 26.61, + "volume": 10460000, + "net_change": 0.7800000000000011, + "percent_change": 3.019744483159122 + }, + { + "symbol": "CCLD", + "date": "20241211", + "open": 4.48, + "high": 4.49, + "low": 3.82, + "close": 3.95, + "volume": 217760, + "net_change": -0.5099999999999998, + "percent_change": -11.434977578475332 + }, + { + "symbol": "CCMG", + "date": "20241211", + "open": 28.72, + "high": 28.74, + "low": 28.68, + "close": 28.69, + "volume": 14045, + "net_change": 0.019999999999999574, + "percent_change": 0.06975933031042754 + }, + { + "symbol": "CCNE", + "date": "20241211", + "open": 27.71, + "high": 27.86, + "low": 27.46, + "close": 27.54, + "volume": 12356, + "net_change": 0.129999999999999, + "percent_change": 0.4742794600510726 + }, + { + "symbol": "CCNR", + "date": "20241211", + "open": 24.44, + "high": 24.57, + "low": 24.42, + "close": 24.57, + "volume": 135000, + "net_change": 0.14000000000000057, + "percent_change": 0.5730659025787989 + }, + { + "symbol": "CCO", + "date": "20241211", + "open": 1.55, + "high": 1.58, + "low": 1.515, + "close": 1.54, + "volume": 848532, + "net_change": -0.010000000000000009, + "percent_change": -0.6451612903225812 + }, + { + "symbol": "CCOI", + "date": "20241211", + "open": 77.56, + "high": 77.65, + "low": 75.65, + "close": 76.34, + "volume": 167891, + "net_change": -0.36999999999999034, + "percent_change": -0.482336070916426 + }, + { + "symbol": "CCOR", + "date": "20241211", + "open": 25.88, + "high": 26.04, + "low": 25.88, + "close": 25.92, + "volume": 17650, + "net_change": -0.22999999999999687, + "percent_change": -0.8795411089866038 + }, + { + "symbol": "CCRD", + "date": "20241211", + "open": 22.79, + "high": 23.34, + "low": 22.6, + "close": 22.83, + "volume": 12776, + "net_change": 0.14999999999999858, + "percent_change": 0.6613756613756551 + }, + { + "symbol": "CCRN", + "date": "20241211", + "open": 18.09, + "high": 18.11, + "low": 18.04, + "close": 18.04, + "volume": 946019, + "net_change": -0.030000000000001137, + "percent_change": -0.16602102933038815 + }, + { + "symbol": "CCRV", + "date": "20241211", + "open": 20.96, + "high": 21.02, + "low": 20.95, + "close": 21.02, + "volume": 5749, + "net_change": 0.08999999999999986, + "percent_change": 0.4300047778308641 + }, + { + "symbol": "CCS", + "date": "20241211", + "open": 87.29, + "high": 87.48, + "low": 84.63, + "close": 84.84, + "volume": 50763, + "net_change": -1.3100000000000023, + "percent_change": -1.52060359837493 + }, + { + "symbol": "CCSB", + "date": "20241211", + "open": 20.51, + "high": 20.52, + "low": 20.41, + "close": 20.41, + "volume": 61970, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CCSI", + "date": "20241211", + "open": 25.04, + "high": 25.3, + "low": 24.5, + "close": 24.89, + "volume": 31937, + "net_change": -0.120000000000001, + "percent_change": -0.47980807676929627 + }, + { + "symbol": "CCSO", + "date": "20241211", + "open": 21.91, + "high": 22.02, + "low": 21.82, + "close": 22.02, + "volume": 73742, + "net_change": 0.259999999999998, + "percent_change": 1.1948529411764612 + }, + { + "symbol": "CCTG", + "date": "20241211", + "open": 1.6601, + "high": 1.68, + "low": 1.59, + "close": 1.61, + "volume": 8265, + "net_change": -0.04999999999999982, + "percent_change": -3.012048192771074 + }, + { + "symbol": "CDC", + "date": "20241211", + "open": 65.17, + "high": 65.17, + "low": 64.62, + "close": 64.62, + "volume": 33740, + "net_change": -0.5600000000000023, + "percent_change": -0.8591592513040844 + }, + { + "symbol": "CDE", + "date": "20241211", + "open": 7.13, + "high": 7.38, + "low": 7.055, + "close": 7.38, + "volume": 11004324, + "net_change": 0.3899999999999997, + "percent_change": 5.579399141630897 + }, + { + "symbol": "CDEI", + "date": "20241211", + "open": 74.18, + "high": 74.18, + "low": 74.09, + "close": 74.09, + "volume": 506, + "net_change": 0.6899999999999977, + "percent_change": 0.9400544959128034 + }, + { + "symbol": "CDIO", + "date": "20241211", + "open": 1.11, + "high": 1.64, + "low": 1.1, + "close": 1.52, + "volume": 16246174, + "net_change": 0.43999999999999995, + "percent_change": 40.74074074074073 + }, + { + "symbol": "CDL", + "date": "20241211", + "open": 68.06, + "high": 68.06, + "low": 67.49, + "close": 67.49, + "volume": 7751, + "net_change": -0.46000000000000796, + "percent_change": -0.6769683590875761 + }, + { + "symbol": "CDLX", + "date": "20241211", + "open": 4.13, + "high": 4.13, + "low": 3.91, + "close": 3.93, + "volume": 383859, + "net_change": -0.11999999999999966, + "percent_change": -2.962962962962955 + }, + { + "symbol": "CDMO", + "date": "20241211", + "open": 12.32, + "high": 12.32, + "low": 12.11, + "close": 12.23, + "volume": 1773382, + "net_change": -0.08000000000000007, + "percent_change": -0.6498781478472793 + }, + { + "symbol": "CDNA", + "date": "20241211", + "open": 24.74, + "high": 25.075, + "low": 24.14, + "close": 24.18, + "volume": 255304, + "net_change": 0.10999999999999943, + "percent_change": 0.45700041545492076 + }, + { + "symbol": "CDNS", + "date": "20241211", + "open": 307.23, + "high": 311.1, + "low": 305.77, + "close": 308.78, + "volume": 1021814, + "net_change": 5.919999999999959, + "percent_change": 1.9546985405797923 + }, + { + "symbol": "CDP", + "date": "20241211", + "open": 32.54, + "high": 32.93, + "low": 32.47, + "close": 32.64, + "volume": 641994, + "net_change": 0.14999999999999858, + "percent_change": 0.4616805170821747 + }, + { + "symbol": "CDRE", + "date": "20241211", + "open": 35.21, + "high": 35.76, + "low": 35.11, + "close": 35.68, + "volume": 99705, + "net_change": 0.6700000000000017, + "percent_change": 1.9137389317337952 + }, + { + "symbol": "CDRO", + "date": "20241211", + "open": 7.46, + "high": 7.69, + "low": 7.35, + "close": 7.42, + "volume": 43212, + "net_change": -0.09999999999999964, + "percent_change": -1.3297872340425485 + }, + { + "symbol": "CDT", + "date": "20241211", + "open": 0.0912, + "high": 0.0916, + "low": 0.0872, + "close": 0.0883, + "volume": 2714249, + "net_change": -0.005699999999999997, + "percent_change": -6.063829787234039 + }, + { + "symbol": "CDTG", + "date": "20241211", + "open": 3.5, + "high": 3.59, + "low": 3.4, + "close": 3.51, + "volume": 23116, + "net_change": -0.03000000000000025, + "percent_change": -0.847457627118651 + }, + { + "symbol": "CDTX", + "date": "20241211", + "open": 21.94, + "high": 22.25, + "low": 21.21, + "close": 21.82, + "volume": 23987, + "net_change": -0.3500000000000014, + "percent_change": -1.578709968425807 + }, + { + "symbol": "CDW", + "date": "20241211", + "open": 180.25, + "high": 180.41, + "low": 175.99, + "close": 178.25, + "volume": 669864, + "net_change": -0.7599999999999909, + "percent_change": -0.4245572873023803 + }, + { + "symbol": "CDX", + "date": "20241211", + "open": 23.05, + "high": 23.27, + "low": 23.05, + "close": 23.16, + "volume": 21894, + "net_change": 0.10999999999999943, + "percent_change": 0.4772234273318847 + }, + { + "symbol": "CDXC", + "date": "20241211", + "open": 6.76, + "high": 6.81, + "low": 6.45, + "close": 6.45, + "volume": 358117, + "net_change": -0.2599999999999998, + "percent_change": -3.8748137108792817 + }, + { + "symbol": "CDXS", + "date": "20241211", + "open": 5.79, + "high": 6.08, + "low": 5.6817, + "close": 5.81, + "volume": 837644, + "net_change": 0.13999999999999968, + "percent_change": 2.46913580246913 + }, + { + "symbol": "CDZI", + "date": "20241211", + "open": 4.24, + "high": 4.26, + "low": 4.07, + "close": 4.12, + "volume": 173909, + "net_change": -0.04999999999999982, + "percent_change": -1.199040767386087 + }, + { + "symbol": "CE", + "date": "20241211", + "open": 69.61, + "high": 69.75, + "low": 67.64, + "close": 68.04, + "volume": 1321696, + "net_change": -1.6099999999999994, + "percent_change": -2.3115577889447225 + }, + { + "symbol": "CEAD", + "date": "20241211", + "open": 7.84, + "high": 8.49, + "low": 7.51, + "close": 8.49, + "volume": 15513, + "net_change": 0.7000000000000002, + "percent_change": 8.985879332477538 + }, + { + "symbol": "CECO", + "date": "20241211", + "open": 33.99, + "high": 35.16, + "low": 33.54, + "close": 34.51, + "volume": 145421, + "net_change": 0.8500000000000014, + "percent_change": 2.5252525252525295 + }, + { + "symbol": "CEFA", + "date": "20241211", + "open": 31.29, + "high": 31.39, + "low": 31.24, + "close": 31.39, + "volume": 2463, + "net_change": 0.16000000000000014, + "percent_change": 0.5123278898495042 + }, + { + "symbol": "CEFS", + "date": "20241211", + "open": 22.6, + "high": 22.66, + "low": 22.42, + "close": 22.58, + "volume": 46833, + "net_change": 0.08999999999999986, + "percent_change": 0.4001778568252551 + }, + { + "symbol": "CEG", + "date": "20241211", + "open": 234.87, + "high": 239.45, + "low": 232.12, + "close": 236.6, + "volume": 839328, + "net_change": 4.259999999999991, + "percent_change": 1.8335198416114276 + }, + { + "symbol": "CEIX", + "date": "20241211", + "open": 116.49, + "high": 118.4, + "low": 114.53, + "close": 117.06, + "volume": 139789, + "net_change": 1.1800000000000068, + "percent_change": 1.0182947877114314 + }, + { + "symbol": "CELC", + "date": "20241211", + "open": 12.88, + "high": 13.14, + "low": 12.65, + "close": 12.85, + "volume": 91080, + "net_change": 0.11999999999999922, + "percent_change": 0.9426551453259954 + }, + { + "symbol": "CELH", + "date": "20241211", + "open": 31.18, + "high": 31.74, + "low": 29.66, + "close": 29.76, + "volume": 5031881, + "net_change": -0.8499999999999979, + "percent_change": -2.7768703038222733 + }, + { + "symbol": "CELU", + "date": "20241211", + "open": 2.3, + "high": 2.5546, + "low": 2.24, + "close": 2.32, + "volume": 122136, + "net_change": -0.020000000000000018, + "percent_change": -0.8547008547008554 + }, + { + "symbol": "CELZ", + "date": "20241211", + "open": 2.37, + "high": 2.43, + "low": 2.18, + "close": 2.43, + "volume": 30659, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CEMB", + "date": "20241211", + "open": 45.19, + "high": 45.21, + "low": 45.09, + "close": 45.1, + "volume": 20141, + "net_change": -0.05999999999999517, + "percent_change": -0.13286093888395742 + }, + { + "symbol": "CENN", + "date": "20241211", + "open": 1.16, + "high": 1.18, + "low": 1.13, + "close": 1.16, + "volume": 106129, + "net_change": 0.010000000000000009, + "percent_change": 0.8695652173913052 + }, + { + "symbol": "CENT", + "date": "20241211", + "open": 41.3, + "high": 41.48, + "low": 40.59, + "close": 40.59, + "volume": 36137, + "net_change": -0.4299999999999997, + "percent_change": -1.0482691370063377 + }, + { + "symbol": "CENTA", + "date": "20241211", + "open": 35.15, + "high": 35.32, + "low": 34.51, + "close": 34.52, + "volume": 170160, + "net_change": -0.4399999999999977, + "percent_change": -1.258581235697934 + }, + { + "symbol": "CENX", + "date": "20241211", + "open": 22.12, + "high": 22.17, + "low": 21.59, + "close": 21.59, + "volume": 301848, + "net_change": -0.5700000000000003, + "percent_change": -2.572202166064983 + }, + { + "symbol": "CEP", + "date": "20241211", + "open": 10.25, + "high": 10.35, + "low": 10.25, + "close": 10.25, + "volume": 3357, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CEPI", + "date": "20241211", + "open": 49.89, + "high": 50.57, + "low": 49.77, + "close": 50.47, + "volume": 8280, + "net_change": 1.1099999999999994, + "percent_change": 2.2487844408427864 + }, + { + "symbol": "CEPU", + "date": "20241211", + "open": 14.25, + "high": 15.04, + "low": 14.105, + "close": 14.96, + "volume": 323361, + "net_change": 0.7800000000000011, + "percent_change": 5.50070521861778 + }, + { + "symbol": "CERO", + "date": "20241211", + "open": 0.09, + "high": 0.09, + "low": 0.075, + "close": 0.076, + "volume": 13959166, + "net_change": -0.013600000000000001, + "percent_change": -15.17857142857143 + }, + { + "symbol": "CERS", + "date": "20241211", + "open": 1.84, + "high": 1.845, + "low": 1.781, + "close": 1.81, + "volume": 509341, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CERT", + "date": "20241211", + "open": 11.62, + "high": 11.68, + "low": 11.05, + "close": 11.37, + "volume": 766473, + "net_change": -0.23000000000000043, + "percent_change": -1.9827586206896588 + }, + { + "symbol": "CERY", + "date": "20241211", + "open": 26.22, + "high": 26.31, + "low": 26.17, + "close": 26.29, + "volume": 56658, + "net_change": 0.1999999999999993, + "percent_change": 0.7665772326561874 + }, + { + "symbol": "CETH", + "date": "20241211", + "open": 18.66, + "high": 19.22, + "low": 18.62, + "close": 19.19, + "volume": 182436, + "net_change": 0.9500000000000028, + "percent_change": 5.20833333333335 + }, + { + "symbol": "CETX", + "date": "20241211", + "open": 3.31, + "high": 3.39, + "low": 3.06, + "close": 3.3, + "volume": 162299, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CETY", + "date": "20241211", + "open": 0.669, + "high": 0.7, + "low": 0.6504, + "close": 0.653, + "volume": 8375, + "net_change": -0.007000000000000006, + "percent_change": -1.0606060606060614 + }, + { + "symbol": "CEVA", + "date": "20241211", + "open": 31.83, + "high": 32.69, + "low": 31.5, + "close": 32.39, + "volume": 53111, + "net_change": 1.1500000000000021, + "percent_change": 3.681177976952632 + }, + { + "symbol": "CEW", + "date": "20241211", + "open": 18.12, + "high": 18.15, + "low": 18.12, + "close": 18.14, + "volume": 1755, + "net_change": -0.019999999999999574, + "percent_change": -0.11013215859030602 + }, + { + "symbol": "CF", + "date": "20241211", + "open": 89.15, + "high": 90.0, + "low": 88.81, + "close": 89.82, + "volume": 523207, + "net_change": 0.9799999999999898, + "percent_change": 1.103106708689768 + }, + { + "symbol": "CFA", + "date": "20241211", + "open": 88.99, + "high": 89.14, + "low": 88.91, + "close": 88.92, + "volume": 7741, + "net_change": 0.18999999999999773, + "percent_change": 0.21413276231263123 + }, + { + "symbol": "CFB", + "date": "20241211", + "open": 17.32, + "high": 17.6, + "low": 17.32, + "close": 17.41, + "volume": 103777, + "net_change": 0.14000000000000057, + "percent_change": 0.8106543138390305 + }, + { + "symbol": "CFBK", + "date": "20241211", + "open": 27.83, + "high": 28.27, + "low": 27.83, + "close": 27.84, + "volume": 3104, + "net_change": 0.07000000000000028, + "percent_change": 0.2520705797623345 + }, + { + "symbol": "CFFI", + "date": "20241211", + "open": 78.02, + "high": 80.87, + "low": 77.79, + "close": 79.21, + "volume": 6902, + "net_change": 1.9599999999999937, + "percent_change": 2.5372168284789565 + }, + { + "symbol": "CFFN", + "date": "20241211", + "open": 6.66, + "high": 6.67, + "low": 6.55, + "close": 6.56, + "volume": 427452, + "net_change": -0.020000000000000462, + "percent_change": -0.30395136778116205 + }, + { + "symbol": "CFFS", + "date": "20241211", + "open": 11.32, + "high": 11.32, + "low": 11.3, + "close": 11.32, + "volume": 29856, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CFG", + "date": "20241211", + "open": 46.49, + "high": 46.92, + "low": 46.09, + "close": 46.23, + "volume": 2662720, + "net_change": -0.1700000000000017, + "percent_change": -0.3663793103448313 + }, + { + "symbol": "CFLT", + "date": "20241211", + "open": 31.72, + "high": 31.86, + "low": 30.99, + "close": 31.2, + "volume": 2275921, + "net_change": -0.08000000000000185, + "percent_change": -0.2557544757033307 + }, + { + "symbol": "CFO", + "date": "20241211", + "open": 72.16, + "high": 72.27, + "low": 72.07, + "close": 72.1, + "volume": 11326, + "net_change": 0.14999999999999147, + "percent_change": 0.2084781097984593 + }, + { + "symbol": "CFR", + "date": "20241211", + "open": 138.27, + "high": 139.88, + "low": 137.4, + "close": 138.35, + "volume": 56693, + "net_change": 0.9399999999999977, + "percent_change": 0.6840841277927354 + }, + { + "symbol": "CFSB", + "date": "20241211", + "open": 6.71, + "high": 6.82, + "low": 6.57, + "close": 6.6, + "volume": 24438, + "net_change": -0.10000000000000053, + "percent_change": -1.4925373134328437 + }, + { + "symbol": "CG", + "date": "20241211", + "open": 53.03, + "high": 54.92, + "low": 52.97, + "close": 54.81, + "volume": 1371477, + "net_change": 2.4200000000000017, + "percent_change": 4.619202137812563 + }, + { + "symbol": "CGABL", + "date": "20241211", + "open": 18.92, + "high": 19.01, + "low": 18.71, + "close": 18.71, + "volume": 22375, + "net_change": -0.21000000000000085, + "percent_change": -1.1099365750528585 + }, + { + "symbol": "CGAU", + "date": "20241211", + "open": 6.04, + "high": 6.15, + "low": 5.98, + "close": 6.08, + "volume": 817578, + "net_change": 0.08000000000000007, + "percent_change": 1.3333333333333344 + }, + { + "symbol": "CGBD", + "date": "20241211", + "open": 17.74, + "high": 17.91, + "low": 17.69, + "close": 17.88, + "volume": 124568, + "net_change": 0.18999999999999773, + "percent_change": 1.0740531373657305 + }, + { + "symbol": "CGBDL", + "date": "20241211", + "open": 25.83, + "high": 25.94, + "low": 25.8, + "close": 25.8, + "volume": 6129, + "net_change": -0.05999999999999872, + "percent_change": -0.23201856148491384 + }, + { + "symbol": "CGBL", + "date": "20241211", + "open": 32.14, + "high": 32.15, + "low": 32.05, + "close": 32.13, + "volume": 457143, + "net_change": 0.240000000000002, + "percent_change": 0.752587017873948 + }, + { + "symbol": "CGBS", + "date": "20241211", + "open": 0.293, + "high": 0.305, + "low": 0.287, + "close": 0.287, + "volume": 550844, + "net_change": -0.006300000000000028, + "percent_change": -2.147971360381871 + }, + { + "symbol": "CGC", + "date": "20241211", + "open": 3.49, + "high": 3.5, + "low": 3.27, + "close": 3.28, + "volume": 5681935, + "net_change": -0.20000000000000018, + "percent_change": -5.747126436781615 + }, + { + "symbol": "CGCB", + "date": "20241211", + "open": 26.42, + "high": 26.42, + "low": 26.27, + "close": 26.3, + "volume": 766461, + "net_change": -0.0799999999999983, + "percent_change": -0.3032600454890004 + }, + { + "symbol": "CGCP", + "date": "20241211", + "open": 22.72, + "high": 22.73, + "low": 22.64, + "close": 22.65, + "volume": 1116409, + "net_change": -0.0400000000000027, + "percent_change": -0.1762891141472133 + }, + { + "symbol": "CGCV", + "date": "20241211", + "open": 27.4, + "high": 27.4, + "low": 27.23, + "close": 27.23, + "volume": 116395, + "net_change": -0.05999999999999872, + "percent_change": -0.21986075485525367 + }, + { + "symbol": "CGDG", + "date": "20241211", + "open": 30.43, + "high": 30.43, + "low": 30.24, + "close": 30.28, + "volume": 225593, + "net_change": -0.00999999999999801, + "percent_change": -0.03301419610431829 + }, + { + "symbol": "CGDV", + "date": "20241211", + "open": 36.58, + "high": 36.58, + "low": 36.4, + "close": 36.42, + "volume": 1579205, + "net_change": 0.010000000000005116, + "percent_change": 0.027464982147775655 + }, + { + "symbol": "CGEM", + "date": "20241211", + "open": 12.72, + "high": 12.79, + "low": 12.43, + "close": 12.52, + "volume": 202480, + "net_change": -0.030000000000001137, + "percent_change": -0.23904382470120428 + }, + { + "symbol": "CGEN", + "date": "20241211", + "open": 1.64, + "high": 1.68, + "low": 1.59, + "close": 1.6, + "volume": 676627, + "net_change": -0.029999999999999805, + "percent_change": -1.8404907975460003 + }, + { + "symbol": "CGGE", + "date": "20241211", + "open": 26.38, + "high": 26.55, + "low": 26.38, + "close": 26.45, + "volume": 20079, + "net_change": 0.17999999999999972, + "percent_change": 0.6851922344880081 + }, + { + "symbol": "CGGO", + "date": "20241211", + "open": 30.39, + "high": 30.52, + "low": 30.34, + "close": 30.48, + "volume": 486855, + "net_change": 0.3000000000000007, + "percent_change": 0.9940357852882726 + }, + { + "symbol": "CGGR", + "date": "20241211", + "open": 38.69, + "high": 39.05, + "low": 38.65, + "close": 39.0, + "volume": 1744842, + "net_change": 0.6700000000000017, + "percent_change": 1.7479780850508786 + }, + { + "symbol": "CGHM", + "date": "20241211", + "open": 25.81, + "high": 25.83, + "low": 25.77, + "close": 25.77, + "volume": 59484, + "net_change": -0.05999999999999872, + "percent_change": -0.232288037166081 + }, + { + "symbol": "CGIB", + "date": "20241211", + "open": 25.77, + "high": 25.77, + "low": 25.76, + "close": 25.76, + "volume": 183, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CGIC", + "date": "20241211", + "open": 24.97, + "high": 25.02, + "low": 24.9, + "close": 25.02, + "volume": 11027, + "net_change": 0.10999999999999943, + "percent_change": 0.44158972300280785 + }, + { + "symbol": "CGIE", + "date": "20241211", + "open": 28.85, + "high": 28.93, + "low": 28.79, + "close": 28.88, + "volume": 53467, + "net_change": 0.11999999999999744, + "percent_change": 0.4172461752433847 + }, + { + "symbol": "CGMS", + "date": "20241211", + "open": 27.72, + "high": 27.75, + "low": 27.67, + "close": 27.69, + "volume": 766783, + "net_change": -0.029999999999997584, + "percent_change": -0.10822510822509951 + }, + { + "symbol": "CGMU", + "date": "20241211", + "open": 27.39, + "high": 27.39, + "low": 27.31, + "close": 27.31, + "volume": 523811, + "net_change": -0.05000000000000071, + "percent_change": -0.1827485380116985 + }, + { + "symbol": "CGNG", + "date": "20241211", + "open": 25.74, + "high": 25.88, + "low": 25.73, + "close": 25.87, + "volume": 22702, + "net_change": 0.17999999999999972, + "percent_change": 0.7006617360840782 + }, + { + "symbol": "CGNT", + "date": "20241211", + "open": 8.74, + "high": 8.89, + "low": 8.0, + "close": 8.22, + "volume": 468554, + "net_change": -0.3999999999999986, + "percent_change": -4.64037122969836 + }, + { + "symbol": "CGNX", + "date": "20241211", + "open": 38.16, + "high": 38.62, + "low": 37.23, + "close": 37.49, + "volume": 686093, + "net_change": -0.4399999999999977, + "percent_change": -1.1600316372264639 + }, + { + "symbol": "CGO", + "date": "20241211", + "open": 12.08, + "high": 12.13, + "low": 11.94, + "close": 12.04, + "volume": 25762, + "net_change": -0.040000000000000924, + "percent_change": -0.33112582781457717 + }, + { + "symbol": "CGON", + "date": "20241211", + "open": 32.08, + "high": 32.53, + "low": 30.02, + "close": 31.73, + "volume": 264314, + "net_change": -1.9700000000000024, + "percent_change": -5.845697329376861 + }, + { + "symbol": "CGRO", + "date": "20241211", + "open": 23.98, + "high": 23.98, + "low": 23.98, + "close": 23.98, + "volume": 0, + "net_change": -0.14999999999999858, + "percent_change": -0.621632822213007 + }, + { + "symbol": "CGSD", + "date": "20241211", + "open": 25.77, + "high": 25.77, + "low": 25.73, + "close": 25.74, + "volume": 128325, + "net_change": -0.010000000000001563, + "percent_change": -0.03883495145631675 + }, + { + "symbol": "CGSM", + "date": "20241211", + "open": 26.23, + "high": 26.23, + "low": 26.18, + "close": 26.18, + "volume": 60378, + "net_change": -0.019999999999999574, + "percent_change": -0.0763358778625938 + }, + { + "symbol": "CGTL", + "date": "20241211", + "open": 4.51, + "high": 5.33, + "low": 4.2, + "close": 4.99, + "volume": 480583, + "net_change": 0.35000000000000053, + "percent_change": 7.5431034482758745 + }, + { + "symbol": "CGTX", + "date": "20241211", + "open": 0.4428, + "high": 0.52, + "low": 0.4045, + "close": 0.4862, + "volume": 2392592, + "net_change": 0.052700000000000025, + "percent_change": 12.156862745098044 + }, + { + "symbol": "CGUI", + "date": "20241211", + "open": 25.25, + "high": 25.25, + "low": 25.24, + "close": 25.24, + "volume": 1200, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CGUS", + "date": "20241211", + "open": 35.95, + "high": 36.08, + "low": 35.91, + "close": 36.03, + "volume": 555226, + "net_change": 0.30000000000000426, + "percent_change": 0.8396305625524889 + }, + { + "symbol": "CGV", + "date": "20241211", + "open": 13.26, + "high": 13.3, + "low": 13.26, + "close": 13.29, + "volume": 21841, + "net_change": 0.03999999999999915, + "percent_change": 0.30188679245282374 + }, + { + "symbol": "CGW", + "date": "20241211", + "open": 59.36, + "high": 59.46, + "low": 58.91, + "close": 59.07, + "volume": 28335, + "net_change": -0.0799999999999983, + "percent_change": -0.13524936601859391 + }, + { + "symbol": "CGXU", + "date": "20241211", + "open": 26.27, + "high": 26.37, + "low": 26.2, + "close": 26.36, + "volume": 498487, + "net_change": 0.18999999999999773, + "percent_change": 0.7260221627818025 + }, + { + "symbol": "CHAR", + "date": "20241211", + "open": 9.93, + "high": 9.93, + "low": 9.93, + "close": 9.93, + "volume": 3605, + "net_change": 0.019999999999999574, + "percent_change": 0.20181634712411275 + }, + { + "symbol": "CHAT", + "date": "20241211", + "open": 41.25, + "high": 41.8, + "low": 41.04, + "close": 41.67, + "volume": 27169, + "net_change": 0.8500000000000014, + "percent_change": 2.0823125918667356 + }, + { + "symbol": "CHAU", + "date": "20241211", + "open": 15.67, + "high": 15.67, + "low": 15.52, + "close": 15.62, + "volume": 624826, + "net_change": -0.1800000000000015, + "percent_change": -1.1392405063291233 + }, + { + "symbol": "CHCI", + "date": "20241211", + "open": 8.54, + "high": 9.19, + "low": 8.44, + "close": 8.89, + "volume": 5150, + "net_change": 0.2599999999999998, + "percent_change": 3.0127462340672047 + }, + { + "symbol": "CHCO", + "date": "20241211", + "open": 130.42, + "high": 131.26, + "low": 129.74, + "close": 129.74, + "volume": 7023, + "net_change": 0.8700000000000045, + "percent_change": 0.6750989369131718 + }, + { + "symbol": "CHCT", + "date": "20241211", + "open": 18.65, + "high": 18.65, + "low": 18.13, + "close": 18.2, + "volume": 87330, + "net_change": -0.379999999999999, + "percent_change": -2.0452099031216306 + }, + { + "symbol": "CHD", + "date": "20241211", + "open": 107.37, + "high": 109.13, + "low": 105.45, + "close": 105.58, + "volume": 614793, + "net_change": -1.480000000000004, + "percent_change": -1.382402391182518 + }, + { + "symbol": "CHDN", + "date": "20241211", + "open": 138.8, + "high": 140.28, + "low": 138.36, + "close": 138.63, + "volume": 106482, + "net_change": 0.2599999999999909, + "percent_change": 0.18790200187901346 + }, + { + "symbol": "CHE", + "date": "20241211", + "open": 548.75, + "high": 551.54, + "low": 545.95, + "close": 547.79, + "volume": 46074, + "net_change": 0.5299999999999727, + "percent_change": 0.09684610605561757 + }, + { + "symbol": "CHEB", + "date": "20241211", + "open": 10.06, + "high": 10.1, + "low": 10.05, + "close": 10.1, + "volume": 43994, + "net_change": 0.02999999999999936, + "percent_change": 0.29791459781528656 + }, + { + "symbol": "CHEF", + "date": "20241211", + "open": 48.75, + "high": 49.25, + "low": 48.21, + "close": 48.66, + "volume": 392558, + "net_change": 0.11999999999999744, + "percent_change": 0.24721878862793045 + }, + { + "symbol": "CHEK", + "date": "20241211", + "open": 0.7121, + "high": 0.7121, + "low": 0.6366, + "close": 0.6501, + "volume": 23881, + "net_change": -0.05389999999999995, + "percent_change": -7.656249999999994 + }, + { + "symbol": "CHGG", + "date": "20241211", + "open": 2.45, + "high": 2.515, + "low": 2.28, + "close": 2.3, + "volume": 3917879, + "net_change": -0.16000000000000014, + "percent_change": -6.504065040650413 + }, + { + "symbol": "CHGX", + "date": "20241211", + "open": 40.0, + "high": 40.08, + "low": 39.98, + "close": 40.02, + "volume": 4978, + "net_change": 0.28000000000000114, + "percent_change": 0.7045797684952217 + }, + { + "symbol": "CHH", + "date": "20241211", + "open": 144.59, + "high": 146.57, + "low": 143.2, + "close": 145.59, + "volume": 103561, + "net_change": 1.5699999999999932, + "percent_change": 1.0901263713373095 + }, + { + "symbol": "CHI", + "date": "20241211", + "open": 12.15, + "high": 12.33, + "low": 12.09, + "close": 12.27, + "volume": 199131, + "net_change": 0.16000000000000014, + "percent_change": 1.3212221304706866 + }, + { + "symbol": "CHIQ", + "date": "20241211", + "open": 20.36, + "high": 20.44, + "low": 20.22, + "close": 20.4, + "volume": 38685, + "net_change": -0.15000000000000213, + "percent_change": -0.7299270072992805 + }, + { + "symbol": "CHKP", + "date": "20241211", + "open": 186.31, + "high": 189.26, + "low": 183.11, + "close": 188.1, + "volume": 264552, + "net_change": 1.25, + "percent_change": 0.6689858175006691 + }, + { + "symbol": "CHMG", + "date": "20241211", + "open": 54.4, + "high": 55.13, + "low": 54.4, + "close": 55.0, + "volume": 4832, + "net_change": 0.5, + "percent_change": 0.9174311926605505 + }, + { + "symbol": "CHMI", + "date": "20241211", + "open": 2.67, + "high": 2.69, + "low": 2.65, + "close": 2.65, + "volume": 118702, + "net_change": -0.010000000000000231, + "percent_change": -0.3759398496240688 + }, + { + "symbol": "CHNR", + "date": "20241211", + "open": 0.6, + "high": 0.6, + "low": 0.57, + "close": 0.5708, + "volume": 10378, + "net_change": -0.057800000000000074, + "percent_change": -9.195036589245955 + }, + { + "symbol": "CHPS", + "date": "20241211", + "open": 30.77, + "high": 30.89, + "low": 30.76, + "close": 30.89, + "volume": 956, + "net_change": 0.5600000000000023, + "percent_change": 1.8463567424991834 + }, + { + "symbol": "CHPT", + "date": "20241211", + "open": 1.31, + "high": 1.31, + "low": 1.24, + "close": 1.29, + "volume": 7244531, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CHR", + "date": "20241211", + "open": 3.02, + "high": 3.02, + "low": 2.86, + "close": 2.9, + "volume": 23330, + "net_change": -0.10000000000000009, + "percent_change": -3.333333333333336 + }, + { + "symbol": "CHRD", + "date": "20241211", + "open": 118.57, + "high": 119.71, + "low": 117.34, + "close": 119.46, + "volume": 391903, + "net_change": 1.539999999999992, + "percent_change": 1.3059701492537246 + }, + { + "symbol": "CHRO", + "date": "20241211", + "open": 0.6373, + "high": 0.6617, + "low": 0.58, + "close": 0.6501, + "volume": 141105, + "net_change": 0.030100000000000016, + "percent_change": 4.854838709677422 + }, + { + "symbol": "CHRS", + "date": "20241211", + "open": 1.6, + "high": 1.67, + "low": 1.525, + "close": 1.65, + "volume": 2506546, + "net_change": 0.039999999999999813, + "percent_change": 2.4844720496894293 + }, + { + "symbol": "CHRW", + "date": "20241211", + "open": 110.08, + "high": 110.66, + "low": 108.66, + "close": 109.13, + "volume": 587660, + "net_change": -0.0799999999999983, + "percent_change": -0.07325336507645665 + }, + { + "symbol": "CHSN", + "date": "20241211", + "open": 8.17, + "high": 8.725, + "low": 6.165, + "close": 6.62, + "volume": 319664, + "net_change": -1.4799999999999995, + "percent_change": -18.271604938271597 + }, + { + "symbol": "CHTR", + "date": "20241211", + "open": 378.0, + "high": 380.21, + "low": 372.65, + "close": 378.49, + "volume": 404331, + "net_change": 0.5300000000000296, + "percent_change": 0.1402264789924938 + }, + { + "symbol": "CHW", + "date": "20241211", + "open": 7.21, + "high": 7.23, + "low": 7.16, + "close": 7.19, + "volume": 99996, + "net_change": 0.03000000000000025, + "percent_change": 0.4189944134078247 + }, + { + "symbol": "CHWY", + "date": "20241211", + "open": 31.81, + "high": 33.18, + "low": 31.41, + "close": 32.54, + "volume": 3837861, + "net_change": 1.1699999999999982, + "percent_change": 3.729678036340447 + }, + { + "symbol": "CHX", + "date": "20241211", + "open": 29.35, + "high": 29.69, + "low": 29.0, + "close": 29.53, + "volume": 822673, + "net_change": 0.5600000000000023, + "percent_change": 1.933034173282714 + }, + { + "symbol": "CHY", + "date": "20241211", + "open": 12.44, + "high": 12.59, + "low": 12.39, + "close": 12.56, + "volume": 161896, + "net_change": 0.17999999999999972, + "percent_change": 1.4539579967689797 + }, + { + "symbol": "CI", + "date": "20241211", + "open": 308.6, + "high": 309.84, + "low": 293.62, + "close": 294.03, + "volume": 2235175, + "net_change": -17.340000000000032, + "percent_change": -5.568937277194345 + }, + { + "symbol": "CIA", + "date": "20241211", + "open": 4.1, + "high": 4.1475, + "low": 3.843, + "close": 3.9, + "volume": 110579, + "net_change": -0.23999999999999977, + "percent_change": -5.797101449275358 + }, + { + "symbol": "CIBR", + "date": "20241211", + "open": 64.46, + "high": 64.91, + "low": 64.21, + "close": 64.83, + "volume": 896311, + "net_change": 0.9399999999999977, + "percent_change": 1.4712787603693813 + }, + { + "symbol": "CIEN", + "date": "20241211", + "open": 70.7, + "high": 73.87, + "low": 70.6, + "close": 73.21, + "volume": 2305414, + "net_change": 2.3299999999999983, + "percent_change": 3.2872460496613973 + }, + { + "symbol": "CIFR", + "date": "20241211", + "open": 6.3, + "high": 6.53, + "low": 6.18, + "close": 6.46, + "volume": 6637506, + "net_change": 0.33000000000000007, + "percent_change": 5.38336052202284 + }, + { + "symbol": "CIGI", + "date": "20241211", + "open": 148.57, + "high": 149.24, + "low": 147.41, + "close": 148.52, + "volume": 37928, + "net_change": 1.1200000000000045, + "percent_change": 0.7598371777476286 + }, + { + "symbol": "CIL", + "date": "20241211", + "open": 43.56, + "high": 43.61, + "low": 43.5, + "close": 43.61, + "volume": 672, + "net_change": 0.1700000000000017, + "percent_change": 0.3913443830570942 + }, + { + "symbol": "CIM", + "date": "20241211", + "open": 15.25, + "high": 15.26, + "low": 14.91, + "close": 15.01, + "volume": 343943, + "net_change": -0.13000000000000078, + "percent_change": -0.8586525759577329 + }, + { + "symbol": "CINF", + "date": "20241211", + "open": 150.19, + "high": 152.0, + "low": 149.04, + "close": 151.68, + "volume": 175173, + "net_change": 1.8499999999999943, + "percent_change": 1.2347326970566603 + }, + { + "symbol": "CING", + "date": "20241211", + "open": 4.37, + "high": 4.38, + "low": 4.1708, + "close": 4.28, + "volume": 24036, + "net_change": -0.04999999999999982, + "percent_change": -1.1547344110854463 + }, + { + "symbol": "CINT", + "date": "20241211", + "open": 6.72, + "high": 6.75, + "low": 6.49, + "close": 6.54, + "volume": 20433, + "net_change": -0.17999999999999972, + "percent_change": -2.6785714285714244 + }, + { + "symbol": "CIO", + "date": "20241211", + "open": 5.76, + "high": 5.88, + "low": 5.66, + "close": 5.79, + "volume": 173802, + "net_change": 0.03000000000000025, + "percent_change": 0.5208333333333376 + }, + { + "symbol": "CION", + "date": "20241211", + "open": 11.61, + "high": 11.65, + "low": 11.53, + "close": 11.57, + "volume": 135874, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CISO", + "date": "20241211", + "open": 1.61, + "high": 1.7999, + "low": 1.61, + "close": 1.65, + "volume": 73778, + "net_change": -0.020000000000000018, + "percent_change": -1.1976047904191627 + }, + { + "symbol": "CISS", + "date": "20241211", + "open": 0.78, + "high": 0.78, + "low": 0.728, + "close": 0.7316, + "volume": 101415, + "net_change": -0.019100000000000006, + "percent_change": -2.5442919941388045 + }, + { + "symbol": "CITE", + "date": "20241211", + "open": 11.72, + "high": 11.75, + "low": 11.72, + "close": 11.74, + "volume": 12600, + "net_change": 0.02999999999999936, + "percent_change": 0.2561912894961516 + }, + { + "symbol": "CIVB", + "date": "20241211", + "open": 22.75, + "high": 22.99, + "low": 22.54, + "close": 22.67, + "volume": 27318, + "net_change": 0.07000000000000028, + "percent_change": 0.30973451327433754 + }, + { + "symbol": "CIVI", + "date": "20241211", + "open": 47.25, + "high": 48.73, + "low": 46.91, + "close": 48.54, + "volume": 1009379, + "net_change": 1.4699999999999989, + "percent_change": 3.1230082855321837 + }, + { + "symbol": "CIX", + "date": "20241211", + "open": 30.82, + "high": 32.34, + "low": 29.32, + "close": 29.32, + "volume": 8826, + "net_change": -1.2899999999999991, + "percent_change": -4.214309049330281 + }, + { + "symbol": "CJET", + "date": "20241211", + "open": 2.21, + "high": 2.21, + "low": 2.05, + "close": 2.05, + "volume": 1465, + "net_change": -0.06000000000000005, + "percent_change": -2.8436018957346 + }, + { + "symbol": "CJJD", + "date": "20241211", + "open": 2.01, + "high": 2.01, + "low": 1.8676, + "close": 1.87, + "volume": 6242, + "net_change": -0.1299999999999999, + "percent_change": -6.499999999999995 + }, + { + "symbol": "CKPT", + "date": "20241211", + "open": 3.93, + "high": 4.06, + "low": 3.87, + "close": 3.98, + "volume": 493294, + "net_change": 0.04999999999999982, + "percent_change": 1.2722646310432524 + }, + { + "symbol": "CKX", + "date": "20241211", + "open": 12.5, + "high": 12.5, + "low": 12.5, + "close": 12.5, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CL", + "date": "20241211", + "open": 94.15, + "high": 94.73, + "low": 92.61, + "close": 92.76, + "volume": 1686680, + "net_change": -1.1299999999999955, + "percent_change": -1.2035360528277723 + }, + { + "symbol": "CLAR", + "date": "20241211", + "open": 5.0, + "high": 5.17, + "low": 4.91, + "close": 5.07, + "volume": 83149, + "net_change": 0.1800000000000006, + "percent_change": 3.6809815950920375 + }, + { + "symbol": "CLB", + "date": "20241211", + "open": 19.73, + "high": 20.6, + "low": 19.45, + "close": 20.27, + "volume": 119296, + "net_change": 0.7100000000000009, + "percent_change": 3.6298568507157505 + }, + { + "symbol": "CLBK", + "date": "20241211", + "open": 17.61, + "high": 17.67, + "low": 17.41, + "close": 17.41, + "volume": 35089, + "net_change": 0.010000000000001563, + "percent_change": 0.05747126436782508 + }, + { + "symbol": "CLBR", + "date": "20241211", + "open": 11.83, + "high": 12.04, + "low": 11.6, + "close": 11.8, + "volume": 1002891, + "net_change": 0.4400000000000013, + "percent_change": 3.8732394366197296 + }, + { + "symbol": "CLBT", + "date": "20241211", + "open": 19.9, + "high": 20.5, + "low": 19.51, + "close": 20.39, + "volume": 461688, + "net_change": 0.5, + "percent_change": 2.513826043237808 + }, + { + "symbol": "CLCO", + "date": "20241211", + "open": 7.5, + "high": 7.52, + "low": 7.22, + "close": 7.25, + "volume": 349436, + "net_change": -0.3600000000000003, + "percent_change": -4.7306176084099905 + }, + { + "symbol": "CLDI", + "date": "20241211", + "open": 1.99, + "high": 2.01, + "low": 1.87, + "close": 1.9, + "volume": 562257, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CLDL", + "date": "20241211", + "open": 16.27, + "high": 16.91, + "low": 16.27, + "close": 16.76, + "volume": 74796, + "net_change": 0.6000000000000014, + "percent_change": 3.7128712871287215 + }, + { + "symbol": "CLDT", + "date": "20241211", + "open": 10.0, + "high": 10.0, + "low": 9.84, + "close": 9.88, + "volume": 132074, + "net_change": 0.010000000000001563, + "percent_change": 0.10131712259373417 + }, + { + "symbol": "CLDX", + "date": "20241211", + "open": 26.58, + "high": 27.23, + "low": 26.015, + "close": 27.01, + "volume": 519324, + "net_change": 0.5, + "percent_change": 1.886080724254998 + }, + { + "symbol": "CLEU", + "date": "20241211", + "open": 0.1894, + "high": 0.2, + "low": 0.1804, + "close": 0.194, + "volume": 61331, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CLF", + "date": "20241211", + "open": 12.28, + "high": 12.29, + "low": 11.74, + "close": 11.77, + "volume": 9765242, + "net_change": -0.45000000000000107, + "percent_change": -3.6824877250409247 + }, + { + "symbol": "CLFD", + "date": "20241211", + "open": 32.55, + "high": 33.04, + "low": 31.9, + "close": 32.74, + "volume": 47456, + "net_change": 0.25, + "percent_change": 0.7694675284702985 + }, + { + "symbol": "CLGN", + "date": "20241211", + "open": 3.85, + "high": 4.1, + "low": 3.85, + "close": 3.93, + "volume": 37598, + "net_change": 0.020000000000000018, + "percent_change": 0.5115089514066501 + }, + { + "symbol": "CLH", + "date": "20241211", + "open": 246.14, + "high": 252.26, + "low": 246.14, + "close": 251.95, + "volume": 143680, + "net_change": 9.839999999999975, + "percent_change": 4.064268307793967 + }, + { + "symbol": "CLIK", + "date": "20241211", + "open": 1.45, + "high": 1.47, + "low": 1.35, + "close": 1.36, + "volume": 25607, + "net_change": 0.040000000000000036, + "percent_change": 3.030303030303033 + }, + { + "symbol": "CLIP", + "date": "20241211", + "open": 100.21, + "high": 100.22, + "low": 100.19, + "close": 100.21, + "volume": 90775, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CLIR", + "date": "20241211", + "open": 1.16, + "high": 1.17, + "low": 1.11, + "close": 1.13, + "volume": 95224, + "net_change": -0.030000000000000027, + "percent_change": -2.5862068965517264 + }, + { + "symbol": "CLIX", + "date": "20241211", + "open": 47.28, + "high": 48.12, + "low": 47.28, + "close": 48.12, + "volume": 319, + "net_change": 0.9199999999999946, + "percent_change": 1.9491525423728697 + }, + { + "symbol": "CLMB", + "date": "20241211", + "open": 133.08, + "high": 134.9, + "low": 130.33, + "close": 130.5, + "volume": 13633, + "net_change": -0.9000000000000057, + "percent_change": -0.6849315068493194 + }, + { + "symbol": "CLMT", + "date": "20241211", + "open": 21.67, + "high": 22.37, + "low": 21.36, + "close": 22.28, + "volume": 176542, + "net_change": 0.7000000000000028, + "percent_change": 3.2437442075996428 + }, + { + "symbol": "CLNE", + "date": "20241211", + "open": 2.85, + "high": 2.89, + "low": 2.79, + "close": 2.8, + "volume": 1393413, + "net_change": 0.009999999999999787, + "percent_change": 0.35842293906809275 + }, + { + "symbol": "CLNN", + "date": "20241211", + "open": 4.95, + "high": 5.1151, + "low": 4.63, + "close": 4.97, + "volume": 65802, + "net_change": 0.040000000000000036, + "percent_change": 0.811359026369169 + }, + { + "symbol": "CLNR", + "date": "20241211", + "open": 23.58, + "high": 23.62, + "low": 23.58, + "close": 23.62, + "volume": 357, + "net_change": 0.16000000000000014, + "percent_change": 0.6820119352088667 + }, + { + "symbol": "CLOA", + "date": "20241211", + "open": 51.85, + "high": 51.85, + "low": 51.81, + "close": 51.82, + "volume": 68397, + "net_change": -0.00999999999999801, + "percent_change": -0.01929384526335715 + }, + { + "symbol": "CLOB", + "date": "20241211", + "open": 50.65, + "high": 50.69, + "low": 50.65, + "close": 50.68, + "volume": 3128, + "net_change": 0.020000000000003126, + "percent_change": 0.03947887879984826 + }, + { + "symbol": "CLOD", + "date": "20241211", + "open": 32.81, + "high": 33.16, + "low": 32.81, + "close": 33.16, + "volume": 100, + "net_change": 0.6399999999999935, + "percent_change": 1.9680196801967815 + }, + { + "symbol": "CLOI", + "date": "20241211", + "open": 53.02, + "high": 53.02, + "low": 52.99, + "close": 53.01, + "volume": 111991, + "net_change": -0.010000000000005116, + "percent_change": -0.01886080724255963 + }, + { + "symbol": "CLOU", + "date": "20241211", + "open": 25.31, + "high": 25.62, + "low": 25.22, + "close": 25.46, + "volume": 345685, + "net_change": 0.33000000000000185, + "percent_change": 1.313171508157588 + }, + { + "symbol": "CLOV", + "date": "20241211", + "open": 3.18, + "high": 3.2, + "low": 3.11, + "close": 3.12, + "volume": 2787576, + "net_change": -0.04999999999999982, + "percent_change": -1.5772870662460512 + }, + { + "symbol": "CLOX", + "date": "20241211", + "open": 25.54, + "high": 25.55, + "low": 25.52, + "close": 25.52, + "volume": 2855, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CLOZ", + "date": "20241211", + "open": 27.0, + "high": 27.02, + "low": 27.0, + "close": 27.0, + "volume": 215811, + "net_change": -0.010000000000001563, + "percent_change": -0.037023324694563355 + }, + { + "symbol": "CLPR", + "date": "20241211", + "open": 4.72, + "high": 4.72, + "low": 4.55, + "close": 4.56, + "volume": 31872, + "net_change": -0.13000000000000078, + "percent_change": -2.7718550106609974 + }, + { + "symbol": "CLPS", + "date": "20241211", + "open": 1.16, + "high": 1.16, + "low": 1.14, + "close": 1.15, + "volume": 4208, + "net_change": -0.010000000000000009, + "percent_change": -0.8620689655172422 + }, + { + "symbol": "CLPT", + "date": "20241211", + "open": 16.9, + "high": 16.9, + "low": 15.7, + "close": 16.43, + "volume": 196635, + "net_change": -0.25, + "percent_change": -1.498800959232614 + }, + { + "symbol": "CLRB", + "date": "20241211", + "open": 0.4291, + "high": 0.455, + "low": 0.284, + "close": 0.3052, + "volume": 32807882, + "net_change": -0.9748, + "percent_change": -76.15625 + }, + { + "symbol": "CLRC", + "date": "20241211", + "open": 11.75, + "high": 11.75, + "low": 11.75, + "close": 11.75, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CLRO", + "date": "20241211", + "open": 0.61, + "high": 0.6125, + "low": 0.5751, + "close": 0.582, + "volume": 106200, + "net_change": -0.01980000000000004, + "percent_change": -3.290129611166507 + }, + { + "symbol": "CLS", + "date": "20241211", + "open": 88.88, + "high": 90.88, + "low": 88.08, + "close": 89.97, + "volume": 809886, + "net_change": 1.9699999999999989, + "percent_change": 2.2386363636363624 + }, + { + "symbol": "CLSD", + "date": "20241211", + "open": 1.02, + "high": 1.02, + "low": 0.98, + "close": 1.01, + "volume": 227480, + "net_change": 0.010000000000000009, + "percent_change": 1.0000000000000009 + }, + { + "symbol": "CLSE", + "date": "20241211", + "open": 23.52, + "high": 23.75, + "low": 23.52, + "close": 23.73, + "volume": 52524, + "net_change": 0.3200000000000003, + "percent_change": 1.3669372063220857 + }, + { + "symbol": "CLSK", + "date": "20241211", + "open": 13.22, + "high": 13.47, + "low": 12.47, + "close": 12.83, + "volume": 33452939, + "net_change": -0.10999999999999943, + "percent_change": -0.8500772797527004 + }, + { + "symbol": "CLSM", + "date": "20241211", + "open": 21.57, + "high": 21.66, + "low": 21.57, + "close": 21.62, + "volume": 3415, + "net_change": 0.08000000000000185, + "percent_change": 0.3714020427112435 + }, + { + "symbol": "CLST", + "date": "20241211", + "open": 11.58, + "high": 11.69, + "low": 11.52, + "close": 11.52, + "volume": 6583, + "net_change": -0.040000000000000924, + "percent_change": -0.3460207612456827 + }, + { + "symbol": "CLVT", + "date": "20241211", + "open": 5.46, + "high": 5.56, + "low": 5.37, + "close": 5.38, + "volume": 2698888, + "net_change": -0.07000000000000028, + "percent_change": -1.2844036697247758 + }, + { + "symbol": "CLW", + "date": "20241211", + "open": 27.08, + "high": 27.08, + "low": 25.87, + "close": 25.9, + "volume": 174346, + "net_change": -1.2300000000000004, + "percent_change": -4.533726502027278 + }, + { + "symbol": "CLWT", + "date": "20241211", + "open": 1.33, + "high": 1.45, + "low": 1.33, + "close": 1.42, + "volume": 21938, + "net_change": -0.010000000000000009, + "percent_change": -0.6993006993007 + }, + { + "symbol": "CLX", + "date": "20241211", + "open": 168.04, + "high": 169.15, + "low": 164.35, + "close": 164.66, + "volume": 568231, + "net_change": -3.0, + "percent_change": -1.7893355600620304 + }, + { + "symbol": "CLYM", + "date": "20241211", + "open": 3.11, + "high": 3.16, + "low": 3.04, + "close": 3.1, + "volume": 87903, + "net_change": 0.020000000000000018, + "percent_change": 0.6493506493506499 + }, + { + "symbol": "CM", + "date": "20241211", + "open": 66.7, + "high": 67.45, + "low": 66.61, + "close": 67.31, + "volume": 477122, + "net_change": 0.8299999999999983, + "percent_change": 1.248495788206977 + }, + { + "symbol": "CMA", + "date": "20241211", + "open": 68.54, + "high": 68.54, + "low": 66.44, + "close": 66.71, + "volume": 1823553, + "net_change": -0.9500000000000028, + "percent_change": -1.4040792196275538 + }, + { + "symbol": "CMBM", + "date": "20241211", + "open": 0.99, + "high": 1.04, + "low": 0.935, + "close": 0.938, + "volume": 55839, + "net_change": -0.05070000000000008, + "percent_change": -5.1279457873976 + }, + { + "symbol": "CMBS", + "date": "20241211", + "open": 47.55, + "high": 47.83, + "low": 47.55, + "close": 47.83, + "volume": 12075, + "net_change": 0.1599999999999966, + "percent_change": 0.33564086427521833 + }, + { + "symbol": "CMBT", + "date": "20241211", + "open": 10.07, + "high": 10.12, + "low": 9.65, + "close": 9.74, + "volume": 160042, + "net_change": -0.4900000000000002, + "percent_change": -4.789833822091889 + }, + { + "symbol": "CMC", + "date": "20241211", + "open": 62.14, + "high": 62.33, + "low": 61.22, + "close": 61.6, + "volume": 398202, + "net_change": -0.14999999999999858, + "percent_change": -0.24291497975708273 + }, + { + "symbol": "CMCI", + "date": "20241211", + "open": 25.58, + "high": 25.58, + "low": 25.58, + "close": 25.58, + "volume": 0, + "net_change": 0.16999999999999815, + "percent_change": 0.6690279417552072 + }, + { + "symbol": "CMCL", + "date": "20241211", + "open": 10.81, + "high": 11.21, + "low": 10.64, + "close": 11.0, + "volume": 62306, + "net_change": 0.21000000000000085, + "percent_change": 1.9462465245597855 + }, + { + "symbol": "CMCO", + "date": "20241211", + "open": 40.8, + "high": 40.87, + "low": 40.22, + "close": 40.35, + "volume": 85848, + "net_change": 0.1600000000000037, + "percent_change": 0.3981089823339231 + }, + { + "symbol": "CMCSA", + "date": "20241211", + "open": 39.4, + "high": 39.84, + "low": 39.4, + "close": 39.71, + "volume": 16382332, + "net_change": 0.17999999999999972, + "percent_change": 0.45535036681001695 + }, + { + "symbol": "CMCT", + "date": "20241211", + "open": 0.2199, + "high": 0.2347, + "low": 0.205, + "close": 0.2078, + "volume": 927836, + "net_change": -0.013600000000000001, + "percent_change": -6.142728093947606 + }, + { + "symbol": "CMDT", + "date": "20241211", + "open": 26.29, + "high": 26.43, + "low": 26.22, + "close": 26.41, + "volume": 39036, + "net_change": 0.2699999999999996, + "percent_change": 1.032899770466716 + }, + { + "symbol": "CMDY", + "date": "20241211", + "open": 49.57, + "high": 49.92, + "low": 49.57, + "close": 49.8, + "volume": 83333, + "net_change": 0.28999999999999915, + "percent_change": 0.58574025449404 + }, + { + "symbol": "CME", + "date": "20241211", + "open": 238.16, + "high": 239.19, + "low": 234.15, + "close": 234.3, + "volume": 881901, + "net_change": -4.889999999999986, + "percent_change": -2.04439984949203 + }, + { + "symbol": "CMF", + "date": "20241211", + "open": 58.01, + "high": 58.02, + "low": 57.8, + "close": 57.82, + "volume": 348893, + "net_change": -0.11999999999999744, + "percent_change": -0.20711080428028553 + }, + { + "symbol": "CMG", + "date": "20241211", + "open": 65.31, + "high": 65.79, + "low": 64.93, + "close": 65.57, + "volume": 4745491, + "net_change": 0.7399999999999949, + "percent_change": 1.1414468610211244 + }, + { + "symbol": "CMI", + "date": "20241211", + "open": 380.39, + "high": 380.39, + "low": 368.68, + "close": 370.15, + "volume": 464504, + "net_change": -7.57000000000005, + "percent_change": -2.004130043418418 + }, + { + "symbol": "CMLS", + "date": "20241211", + "open": 0.8096, + "high": 0.85, + "low": 0.748, + "close": 0.791, + "volume": 54607, + "net_change": -0.018899999999999917, + "percent_change": -2.3336214347450204 + }, + { + "symbol": "CMND", + "date": "20241211", + "open": 1.33, + "high": 1.35, + "low": 1.32, + "close": 1.33, + "volume": 18353, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CMP", + "date": "20241211", + "open": 14.25, + "high": 14.34, + "low": 13.02, + "close": 13.59, + "volume": 588727, + "net_change": -0.5299999999999994, + "percent_change": -3.7535410764872474 + }, + { + "symbol": "CMPO", + "date": "20241211", + "open": 16.36, + "high": 16.56, + "low": 16.03, + "close": 16.46, + "volume": 375484, + "net_change": 0.1700000000000017, + "percent_change": 1.0435850214855844 + }, + { + "symbol": "CMPR", + "date": "20241211", + "open": 84.78, + "high": 85.0, + "low": 82.47, + "close": 82.75, + "volume": 40163, + "net_change": -0.7800000000000011, + "percent_change": -0.9337962408715446 + }, + { + "symbol": "CMPX", + "date": "20241211", + "open": 1.8, + "high": 1.8, + "low": 1.645, + "close": 1.67, + "volume": 341896, + "net_change": -0.1100000000000001, + "percent_change": -6.179775280898882 + }, + { + "symbol": "CMRE", + "date": "20241211", + "open": 13.47, + "high": 13.47, + "low": 13.06, + "close": 13.11, + "volume": 131591, + "net_change": -0.2400000000000002, + "percent_change": -1.7977528089887655 + }, + { + "symbol": "CMRX", + "date": "20241211", + "open": 2.68, + "high": 3.085, + "low": 2.52, + "close": 2.98, + "volume": 8538504, + "net_change": 0.2200000000000002, + "percent_change": 7.971014492753631 + }, + { + "symbol": "CMS", + "date": "20241211", + "open": 67.71, + "high": 67.92, + "low": 66.63, + "close": 66.82, + "volume": 1140346, + "net_change": -0.8400000000000034, + "percent_change": -1.2415016257759437 + }, + { + "symbol": "CMT", + "date": "20241211", + "open": 16.1827, + "high": 16.32, + "low": 15.95, + "close": 16.07, + "volume": 19886, + "net_change": -0.08999999999999986, + "percent_change": -0.5569306930693061 + }, + { + "symbol": "CMTG", + "date": "20241211", + "open": 6.58, + "high": 6.64, + "low": 6.41, + "close": 6.46, + "volume": 121074, + "net_change": -0.040000000000000036, + "percent_change": -0.6153846153846159 + }, + { + "symbol": "CMTL", + "date": "20241211", + "open": 3.56, + "high": 3.59, + "low": 3.3035, + "close": 3.525, + "volume": 218279, + "net_change": -0.004999999999999893, + "percent_change": -0.141643059490082 + }, + { + "symbol": "CNA", + "date": "20241211", + "open": 48.27, + "high": 48.72, + "low": 47.94, + "close": 48.39, + "volume": 209657, + "net_change": 0.09000000000000341, + "percent_change": 0.18633540372671514 + }, + { + "symbol": "CNAV", + "date": "20241211", + "open": 27.8, + "high": 27.85, + "low": 27.8, + "close": 27.84, + "volume": 5529, + "net_change": 0.1999999999999993, + "percent_change": 0.7235890014471754 + }, + { + "symbol": "CNBS", + "date": "20241211", + "open": 3.1, + "high": 3.1, + "low": 2.99, + "close": 3.01, + "volume": 63356, + "net_change": -0.10000000000000009, + "percent_change": -3.2154340836012896 + }, + { + "symbol": "CNC", + "date": "20241211", + "open": 56.47, + "high": 57.19, + "low": 55.07, + "close": 56.9, + "volume": 3762077, + "net_change": 0.18999999999999773, + "percent_change": 0.33503791218479584 + }, + { + "symbol": "CNCK", + "date": "20241211", + "open": 14.25, + "high": 14.42, + "low": 12.01, + "close": 13.35, + "volume": 380433, + "net_change": 1.1099999999999994, + "percent_change": 9.068627450980388 + }, + { + "symbol": "CNCR", + "date": "20241211", + "open": 13.89, + "high": 13.89, + "low": 13.6, + "close": 13.67, + "volume": 3404, + "net_change": -0.07000000000000028, + "percent_change": -0.5094614264919962 + }, + { + "symbol": "CNDT", + "date": "20241211", + "open": 4.42, + "high": 4.43, + "low": 4.27, + "close": 4.37, + "volume": 723241, + "net_change": -0.019999999999999574, + "percent_change": -0.455580865603635 + }, + { + "symbol": "CNEQ", + "date": "20241211", + "open": 26.48, + "high": 26.82, + "low": 26.48, + "close": 26.78, + "volume": 1700, + "net_change": 0.5199999999999996, + "percent_change": 1.9801980198019784 + }, + { + "symbol": "CNET", + "date": "20241211", + "open": 1.7798, + "high": 1.8, + "low": 1.695, + "close": 1.76, + "volume": 9998, + "net_change": -0.020000000000000018, + "percent_change": -1.1235955056179785 + }, + { + "symbol": "CNEY", + "date": "20241211", + "open": 0.341, + "high": 0.35, + "low": 0.3275, + "close": 0.338, + "volume": 598061, + "net_change": -0.01689999999999997, + "percent_change": -4.761904761904754 + }, + { + "symbol": "CNFR", + "date": "20241211", + "open": 1.12, + "high": 1.14, + "low": 1.1, + "close": 1.14, + "volume": 2007, + "net_change": 0.039999999999999813, + "percent_change": 3.636363636363619 + }, + { + "symbol": "CNFRZ", + "date": "20241211", + "open": 20.5, + "high": 20.5, + "low": 20.5, + "close": 20.5, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CNH", + "date": "20241211", + "open": 12.1, + "high": 12.15, + "low": 11.91, + "close": 12.02, + "volume": 6631344, + "net_change": -0.040000000000000924, + "percent_change": -0.33167495854063783 + }, + { + "symbol": "CNI", + "date": "20241211", + "open": 106.26, + "high": 106.62, + "low": 104.97, + "close": 105.13, + "volume": 956759, + "net_change": -1.1700000000000017, + "percent_change": -1.1006585136406413 + }, + { + "symbol": "CNK", + "date": "20241211", + "open": 33.71, + "high": 33.9, + "low": 32.74, + "close": 33.03, + "volume": 847727, + "net_change": -0.5799999999999983, + "percent_change": -1.7256768818803878 + }, + { + "symbol": "CNL", + "date": "20241211", + "open": 3.63, + "high": 3.81, + "low": 3.63, + "close": 3.79, + "volume": 3903, + "net_change": 0.2200000000000002, + "percent_change": 6.162464985994403 + }, + { + "symbol": "CNM", + "date": "20241211", + "open": 53.63, + "high": 54.46, + "low": 53.01, + "close": 53.33, + "volume": 904713, + "net_change": 0.8099999999999952, + "percent_change": 1.5422696115765329 + }, + { + "symbol": "CNMD", + "date": "20241211", + "open": 74.7, + "high": 76.29, + "low": 72.63, + "close": 73.32, + "volume": 181732, + "net_change": -1.4200000000000017, + "percent_change": -1.8999197217019024 + }, + { + "symbol": "CNNE", + "date": "20241211", + "open": 20.73, + "high": 21.01, + "low": 20.58, + "close": 20.83, + "volume": 80223, + "net_change": 0.17999999999999972, + "percent_change": 0.8716707021791755 + }, + { + "symbol": "CNO", + "date": "20241211", + "open": 38.22, + "high": 38.43, + "low": 37.88, + "close": 38.22, + "volume": 326018, + "net_change": 0.4200000000000017, + "percent_change": 1.1111111111111156 + }, + { + "symbol": "CNOB", + "date": "20241211", + "open": 26.57, + "high": 27.03, + "low": 26.38, + "close": 26.64, + "volume": 76183, + "net_change": 0.23000000000000043, + "percent_change": 0.8708822415751626 + }, + { + "symbol": "CNOBP", + "date": "20241211", + "open": 22.31, + "high": 22.4, + "low": 22.3, + "close": 22.39, + "volume": 2600, + "net_change": 0.10000000000000142, + "percent_change": 0.4486316733961482 + }, + { + "symbol": "CNP", + "date": "20241211", + "open": 31.42, + "high": 31.61, + "low": 31.15, + "close": 31.41, + "volume": 3039191, + "net_change": 0.030000000000001137, + "percent_change": 0.09560229445507056 + }, + { + "symbol": "CNQ", + "date": "20241211", + "open": 32.49, + "high": 32.57, + "low": 32.22, + "close": 32.52, + "volume": 2588622, + "net_change": 0.4000000000000057, + "percent_change": 1.245330012453318 + }, + { + "symbol": "CNRG", + "date": "20241211", + "open": 63.85, + "high": 64.11, + "low": 63.28, + "close": 63.74, + "volume": 11665, + "net_change": 0.46000000000000085, + "percent_change": 0.7269279393173211 + }, + { + "symbol": "CNS", + "date": "20241211", + "open": 101.05, + "high": 101.73, + "low": 99.85, + "close": 100.61, + "volume": 65009, + "net_change": 0.9599999999999937, + "percent_change": 0.9633718013045597 + }, + { + "symbol": "CNSL", + "date": "20241211", + "open": 4.7, + "high": 4.7, + "low": 4.69, + "close": 4.69, + "volume": 398679, + "net_change": -0.009999999999999787, + "percent_change": -0.21276595744680396 + }, + { + "symbol": "CNSP", + "date": "20241211", + "open": 0.11, + "high": 0.112, + "low": 0.1045, + "close": 0.1072, + "volume": 1955312, + "net_change": -0.0020000000000000018, + "percent_change": -1.831501831501833 + }, + { + "symbol": "CNTM", + "date": "20241211", + "open": 0.83, + "high": 0.83, + "low": 0.7701, + "close": 0.81, + "volume": 33526, + "net_change": -0.004999999999999893, + "percent_change": -0.6134969325153244 + }, + { + "symbol": "CNTX", + "date": "20241211", + "open": 1.56, + "high": 1.61, + "low": 1.49, + "close": 1.5, + "volume": 211378, + "net_change": -0.06000000000000005, + "percent_change": -3.8461538461538494 + }, + { + "symbol": "CNTY", + "date": "20241211", + "open": 3.82, + "high": 4.0, + "low": 3.82, + "close": 3.91, + "volume": 18159, + "net_change": 0.11000000000000032, + "percent_change": 2.8947368421052717 + }, + { + "symbol": "CNVS", + "date": "20241211", + "open": 3.58, + "high": 3.6501, + "low": 3.29, + "close": 3.46, + "volume": 283050, + "net_change": -0.20000000000000018, + "percent_change": -5.464480874316944 + }, + { + "symbol": "CNX", + "date": "20241211", + "open": 37.17, + "high": 38.51, + "low": 37.06, + "close": 38.43, + "volume": 1027377, + "net_change": 1.5399999999999991, + "percent_change": 4.1745730550284605 + }, + { + "symbol": "CNXC", + "date": "20241211", + "open": 45.91, + "high": 46.25, + "low": 43.97, + "close": 44.1, + "volume": 388381, + "net_change": -1.3799999999999955, + "percent_change": -3.0343007915567184 + }, + { + "symbol": "CNXN", + "date": "20241211", + "open": 73.79, + "high": 74.75, + "low": 73.42, + "close": 73.73, + "volume": 14478, + "net_change": -0.060000000000002274, + "percent_change": -0.08131183087139486 + }, + { + "symbol": "CNXT", + "date": "20241211", + "open": 29.56, + "high": 29.56, + "low": 29.41, + "close": 29.56, + "volume": 22186, + "net_change": -0.14000000000000057, + "percent_change": -0.47138047138047334 + }, + { + "symbol": "CNYA", + "date": "20241211", + "open": 29.45, + "high": 29.46, + "low": 29.35, + "close": 29.38, + "volume": 133734, + "net_change": -0.10999999999999943, + "percent_change": -0.37300779925398253 + }, + { + "symbol": "COAL", + "date": "20241211", + "open": 23.09, + "high": 23.15, + "low": 22.99, + "close": 23.02, + "volume": 1868, + "net_change": 0.03999999999999915, + "percent_change": 0.17406440382941318 + }, + { + "symbol": "COCH", + "date": "20241211", + "open": 2.13, + "high": 2.25, + "low": 2.1059, + "close": 2.2, + "volume": 26080, + "net_change": 0.06000000000000005, + "percent_change": 2.803738317757012 + }, + { + "symbol": "COCO", + "date": "20241211", + "open": 36.34, + "high": 37.39, + "low": 36.25, + "close": 37.02, + "volume": 277160, + "net_change": 0.6700000000000017, + "percent_change": 1.8431911966987666 + }, + { + "symbol": "COCP", + "date": "20241211", + "open": 1.92, + "high": 1.936, + "low": 1.87, + "close": 1.88, + "volume": 7895, + "net_change": -0.0950000000000002, + "percent_change": -4.810126582278491 + }, + { + "symbol": "CODA", + "date": "20241211", + "open": 9.01, + "high": 9.01, + "low": 8.91, + "close": 8.91, + "volume": 2467, + "net_change": -0.08999999999999986, + "percent_change": -0.9999999999999984 + }, + { + "symbol": "CODI", + "date": "20241211", + "open": 24.21, + "high": 24.23, + "low": 23.84, + "close": 23.99, + "volume": 208738, + "net_change": 0.03999999999999915, + "percent_change": 0.16701461377870208 + }, + { + "symbol": "CODX", + "date": "20241211", + "open": 0.85, + "high": 0.85, + "low": 0.8043, + "close": 0.8101, + "volume": 103512, + "net_change": -0.03259999999999996, + "percent_change": -3.868517859261892 + }, + { + "symbol": "COEP", + "date": "20241211", + "open": 0.182, + "high": 0.19, + "low": 0.17, + "close": 0.1846, + "volume": 411615, + "net_change": 0.0068999999999999895, + "percent_change": 3.882948790095661 + }, + { + "symbol": "COF", + "date": "20241211", + "open": 184.75, + "high": 186.75, + "low": 182.87, + "close": 186.05, + "volume": 1399570, + "net_change": 2.1200000000000045, + "percent_change": 1.1526124068939294 + }, + { + "symbol": "COFS", + "date": "20241211", + "open": 37.41, + "high": 38.15, + "low": 37.41, + "close": 37.52, + "volume": 8892, + "net_change": 0.1600000000000037, + "percent_change": 0.42826552462527756 + }, + { + "symbol": "COGT", + "date": "20241211", + "open": 8.77, + "high": 9.28, + "low": 8.39, + "close": 9.27, + "volume": 1692289, + "net_change": -0.23000000000000043, + "percent_change": -2.421052631578952 + }, + { + "symbol": "COHN", + "date": "20241211", + "open": 10.54, + "high": 10.7, + "low": 10.53, + "close": 10.69, + "volume": 1339, + "net_change": -0.08000000000000007, + "percent_change": -0.7428040854224706 + }, + { + "symbol": "COHR", + "date": "20241211", + "open": 102.06, + "high": 104.86, + "low": 101.5, + "close": 103.84, + "volume": 903929, + "net_change": 3.6300000000000097, + "percent_change": 3.622392974753028 + }, + { + "symbol": "COHU", + "date": "20241211", + "open": 27.23, + "high": 27.47, + "low": 26.75, + "close": 26.92, + "volume": 104679, + "net_change": -0.129999999999999, + "percent_change": -0.48059149722735306 + }, + { + "symbol": "COIN", + "date": "20241211", + "open": 311.85, + "high": 320.9, + "low": 308.82, + "close": 313.81, + "volume": 6234475, + "net_change": 11.389999999999986, + "percent_change": 3.766285298591358 + }, + { + "symbol": "COKE", + "date": "20241211", + "open": 1285.09, + "high": 1295.63, + "low": 1271.33, + "close": 1271.33, + "volume": 5331, + "net_change": -3.6100000000001273, + "percent_change": -0.2831505796351301 + }, + { + "symbol": "COLB", + "date": "20241211", + "open": 29.96, + "high": 30.49, + "low": 29.62, + "close": 30.0, + "volume": 1283885, + "net_change": 0.4800000000000004, + "percent_change": 1.6260162601626031 + }, + { + "symbol": "COLD", + "date": "20241211", + "open": 22.66, + "high": 22.85, + "low": 22.48, + "close": 22.76, + "volume": 1308274, + "net_change": 0.10000000000000142, + "percent_change": 0.4413062665489913 + }, + { + "symbol": "COLL", + "date": "20241211", + "open": 30.32, + "high": 30.83, + "low": 29.89, + "close": 30.42, + "volume": 205875, + "net_change": 0.2700000000000031, + "percent_change": 0.895522388059712 + }, + { + "symbol": "COLM", + "date": "20241211", + "open": 90.1, + "high": 90.48, + "low": 88.87, + "close": 89.02, + "volume": 162399, + "net_change": -1.0700000000000074, + "percent_change": -1.187701187701196 + }, + { + "symbol": "COM", + "date": "20241211", + "open": 28.94, + "high": 29.05, + "low": 28.94, + "close": 29.03, + "volume": 54928, + "net_change": 0.13000000000000256, + "percent_change": 0.44982698961938605 + }, + { + "symbol": "COMB", + "date": "20241211", + "open": 20.44, + "high": 20.6, + "low": 20.44, + "close": 20.54, + "volume": 46325, + "net_change": 0.14000000000000057, + "percent_change": 0.6862745098039245 + }, + { + "symbol": "COMM", + "date": "20241211", + "open": 5.59, + "high": 5.91, + "low": 5.5, + "close": 5.79, + "volume": 2472608, + "net_change": 0.25, + "percent_change": 4.512635379061372 + }, + { + "symbol": "COMP", + "date": "20241211", + "open": 7.02, + "high": 7.16, + "low": 6.93, + "close": 7.09, + "volume": 2257844, + "net_change": 0.17999999999999972, + "percent_change": 2.6049204052098367 + }, + { + "symbol": "COMT", + "date": "20241211", + "open": 26.24, + "high": 26.44, + "low": 26.2, + "close": 26.41, + "volume": 93158, + "net_change": 0.3099999999999987, + "percent_change": 1.1877394636015277 + }, + { + "symbol": "CON", + "date": "20241211", + "open": 20.1, + "high": 20.42, + "low": 19.89, + "close": 20.13, + "volume": 623798, + "net_change": 0.029999999999997584, + "percent_change": 0.14925373134327155 + }, + { + "symbol": "COO", + "date": "20241211", + "open": 99.35, + "high": 100.47, + "low": 98.58, + "close": 99.28, + "volume": 523658, + "net_change": 0.20000000000000284, + "percent_change": 0.20185708518369283 + }, + { + "symbol": "COOK", + "date": "20241211", + "open": 3.13, + "high": 3.13, + "low": 3.01, + "close": 3.05, + "volume": 168856, + "net_change": -0.03000000000000025, + "percent_change": -0.9740259740259821 + }, + { + "symbol": "COOP", + "date": "20241211", + "open": 95.71, + "high": 96.08, + "low": 94.29, + "close": 95.96, + "volume": 146916, + "net_change": 1.1599999999999966, + "percent_change": 1.2236286919831187 + }, + { + "symbol": "COOT", + "date": "20241211", + "open": 0.96, + "high": 1.05, + "low": 0.94, + "close": 1.03, + "volume": 68325, + "net_change": 0.08300000000000007, + "percent_change": 8.764519535374877 + }, + { + "symbol": "COP", + "date": "20241211", + "open": 102.36, + "high": 102.72, + "low": 101.69, + "close": 102.19, + "volume": 3834964, + "net_change": -0.1700000000000017, + "percent_change": -0.1660805001953905 + }, + { + "symbol": "COPA", + "date": "20241211", + "open": 25.24, + "high": 25.36, + "low": 25.24, + "close": 25.36, + "volume": 600, + "net_change": 0.10999999999999943, + "percent_change": 0.4356435643564334 + }, + { + "symbol": "COPJ", + "date": "20241211", + "open": 22.05, + "high": 22.28, + "low": 22.05, + "close": 22.09, + "volume": 1240, + "net_change": 0.1999999999999993, + "percent_change": 0.9136592051164882 + }, + { + "symbol": "COPP", + "date": "20241211", + "open": 23.45, + "high": 23.49, + "low": 23.23, + "close": 23.4, + "volume": 21278, + "net_change": 0.08999999999999986, + "percent_change": 0.3861003861003855 + }, + { + "symbol": "COPX", + "date": "20241211", + "open": 42.95, + "high": 43.33, + "low": 42.69, + "close": 43.19, + "volume": 329984, + "net_change": 0.030000000000001137, + "percent_change": 0.06950880444856612 + }, + { + "symbol": "COR", + "date": "20241211", + "open": 236.81, + "high": 237.0, + "low": 229.27, + "close": 231.89, + "volume": 903726, + "net_change": -5.1200000000000045, + "percent_change": -2.160246403105356 + }, + { + "symbol": "CORO", + "date": "20241211", + "open": 25.05, + "high": 25.11, + "low": 25.05, + "close": 25.11, + "volume": 592, + "net_change": 0.09999999999999787, + "percent_change": 0.39984006397440164 + }, + { + "symbol": "CORP", + "date": "20241211", + "open": 97.52, + "high": 97.61, + "low": 97.2, + "close": 97.21, + "volume": 21633, + "net_change": -0.19000000000001194, + "percent_change": -0.19507186858317446 + }, + { + "symbol": "CORT", + "date": "20241211", + "open": 59.89, + "high": 60.9, + "low": 58.0242, + "close": 60.08, + "volume": 243758, + "net_change": 1.269999999999996, + "percent_change": 2.159496684237368 + }, + { + "symbol": "CORX", + "date": "20241211", + "open": 16.41, + "high": 16.41, + "low": 16.34, + "close": 16.34, + "volume": 100, + "net_change": -0.030000000000001137, + "percent_change": -0.18326206475260315 + }, + { + "symbol": "CORZ", + "date": "20241211", + "open": 15.91, + "high": 16.31, + "low": 15.77, + "close": 15.86, + "volume": 5381532, + "net_change": 0.08000000000000007, + "percent_change": 0.5069708491761729 + }, + { + "symbol": "COSM", + "date": "20241211", + "open": 0.785, + "high": 0.785, + "low": 0.737, + "close": 0.7713, + "volume": 52882, + "net_change": -0.013700000000000045, + "percent_change": -1.7452229299363113 + }, + { + "symbol": "COST", + "date": "20241211", + "open": 995.0, + "high": 1007.8, + "low": 993.59, + "close": 994.69, + "volume": 627752, + "net_change": 1.2900000000000773, + "percent_change": 0.12985705657339214 + }, + { + "symbol": "COTY", + "date": "20241211", + "open": 7.78, + "high": 7.82, + "low": 7.6, + "close": 7.62, + "volume": 2758440, + "net_change": -0.1299999999999999, + "percent_change": -1.6774193548387082 + }, + { + "symbol": "COUR", + "date": "20241211", + "open": 8.59, + "high": 8.65, + "low": 8.22, + "close": 8.45, + "volume": 1230811, + "net_change": -0.05000000000000071, + "percent_change": -0.5882352941176554 + }, + { + "symbol": "COWG", + "date": "20241211", + "open": 33.44, + "high": 33.51, + "low": 33.23, + "close": 33.47, + "volume": 168636, + "net_change": 0.3399999999999963, + "percent_change": 1.0262601871415522 + }, + { + "symbol": "COWS", + "date": "20241211", + "open": 31.26, + "high": 31.26, + "low": 30.9, + "close": 31.04, + "volume": 2944, + "net_change": 0.16999999999999815, + "percent_change": 0.55069646906381 + }, + { + "symbol": "COWZ", + "date": "20241211", + "open": 59.95, + "high": 59.96, + "low": 59.51, + "close": 59.79, + "volume": 1399153, + "net_change": 0.11999999999999744, + "percent_change": 0.2011060834590203 + }, + { + "symbol": "COYA", + "date": "20241211", + "open": 6.08, + "high": 6.44, + "low": 5.98, + "close": 6.21, + "volume": 56589, + "net_change": 0.08999999999999986, + "percent_change": 1.4705882352941153 + }, + { + "symbol": "CP", + "date": "20241211", + "open": 75.75, + "high": 76.66, + "low": 75.5, + "close": 76.1, + "volume": 2162748, + "net_change": 0.4899999999999949, + "percent_change": 0.648062425605072 + }, + { + "symbol": "CPA", + "date": "20241211", + "open": 89.0, + "high": 91.61, + "low": 88.42, + "close": 91.44, + "volume": 219141, + "net_change": 2.9200000000000017, + "percent_change": 3.2986895616809777 + }, + { + "symbol": "CPAI", + "date": "20241211", + "open": 36.1, + "high": 36.21, + "low": 36.1, + "close": 36.18, + "volume": 20985, + "net_change": 0.17999999999999972, + "percent_change": 0.4999999999999992 + }, + { + "symbol": "CPAY", + "date": "20241211", + "open": 361.51, + "high": 365.45, + "low": 359.32, + "close": 365.0, + "volume": 193924, + "net_change": 7.759999999999991, + "percent_change": 2.17220915910872 + }, + { + "symbol": "CPB", + "date": "20241211", + "open": 43.51, + "high": 43.66, + "low": 42.87, + "close": 43.0, + "volume": 1023156, + "net_change": -0.5399999999999991, + "percent_change": -1.2402388608176371 + }, + { + "symbol": "CPBI", + "date": "20241211", + "open": 14.56, + "high": 14.82, + "low": 14.56, + "close": 14.82, + "volume": 7008, + "net_change": 0.3000000000000007, + "percent_change": 2.066115702479344 + }, + { + "symbol": "CPF", + "date": "20241211", + "open": 31.36, + "high": 31.62, + "low": 31.14, + "close": 31.16, + "volume": 46205, + "net_change": 0.129999999999999, + "percent_change": 0.4189494038027683 + }, + { + "symbol": "CPHC", + "date": "20241211", + "open": 20.5, + "high": 22.2, + "low": 20.5, + "close": 20.69, + "volume": 1162, + "net_change": 0.17999999999999972, + "percent_change": 0.8776206728425144 + }, + { + "symbol": "CPHI", + "date": "20241211", + "open": 0.1936, + "high": 0.2098, + "low": 0.1849, + "close": 0.195, + "volume": 108413, + "net_change": -0.004599999999999993, + "percent_change": -2.30460921843687 + }, + { + "symbol": "CPII", + "date": "20241211", + "open": 19.5, + "high": 19.5, + "low": 19.5, + "close": 19.5, + "volume": 0, + "net_change": 0.03999999999999915, + "percent_change": 0.20554984583761124 + }, + { + "symbol": "CPIX", + "date": "20241211", + "open": 2.09, + "high": 2.48, + "low": 2.03, + "close": 2.42, + "volume": 1363179, + "net_change": -0.020000000000000018, + "percent_change": -0.8196721311475417 + }, + { + "symbol": "CPK", + "date": "20241211", + "open": 127.89, + "high": 128.49, + "low": 126.77, + "close": 127.73, + "volume": 24954, + "net_change": 0.0799999999999983, + "percent_change": 0.06267136701919176 + }, + { + "symbol": "CPLB", + "date": "20241211", + "open": 21.24, + "high": 21.25, + "low": 21.21, + "close": 21.21, + "volume": 3307, + "net_change": -0.03999999999999915, + "percent_change": -0.18823529411764306 + }, + { + "symbol": "CPLS", + "date": "20241211", + "open": 35.57, + "high": 35.57, + "low": 35.57, + "close": 35.57, + "volume": 0, + "net_change": -0.0799999999999983, + "percent_change": -0.22440392706871895 + }, + { + "symbol": "CPNG", + "date": "20241211", + "open": 23.88, + "high": 23.96, + "low": 23.51, + "close": 23.89, + "volume": 2427269, + "net_change": 0.1700000000000017, + "percent_change": 0.7166947723440207 + }, + { + "symbol": "CPNJ", + "date": "20241211", + "open": 24.93, + "high": 24.99, + "low": 24.93, + "close": 24.98, + "volume": 2786, + "net_change": 0.05000000000000071, + "percent_change": 0.20056157240273048 + }, + { + "symbol": "CPNQ", + "date": "20241211", + "open": 24.73, + "high": 24.74, + "low": 24.67, + "close": 24.71, + "volume": 3220, + "net_change": 0.07000000000000028, + "percent_change": 0.2840909090909102 + }, + { + "symbol": "CPNS", + "date": "20241211", + "open": 25.4, + "high": 25.45, + "low": 25.4, + "close": 25.44, + "volume": 9764, + "net_change": 0.0400000000000027, + "percent_change": 0.15748031496064058 + }, + { + "symbol": "CPOP", + "date": "20241211", + "open": 1.14, + "high": 1.19, + "low": 1.08, + "close": 1.12, + "volume": 29522, + "net_change": -0.029999999999999805, + "percent_change": -2.608695652173896 + }, + { + "symbol": "CPRI", + "date": "20241211", + "open": 22.16, + "high": 22.29, + "low": 21.74, + "close": 21.74, + "volume": 2635090, + "net_change": -0.45000000000000284, + "percent_change": -2.0279405137449427 + }, + { + "symbol": "CPRJ", + "date": "20241211", + "open": 25.82, + "high": 25.82, + "low": 25.76, + "close": 25.8, + "volume": 1158, + "net_change": 0.03999999999999915, + "percent_change": 0.15527950310558675 + }, + { + "symbol": "CPRO", + "date": "20241211", + "open": 25.1, + "high": 25.15, + "low": 25.1, + "close": 25.13, + "volume": 4965, + "net_change": 0.019999999999999574, + "percent_change": 0.07964954201513172 + }, + { + "symbol": "CPRT", + "date": "20241211", + "open": 61.69, + "high": 62.78, + "low": 61.52, + "close": 62.61, + "volume": 1306132, + "net_change": 1.0899999999999963, + "percent_change": 1.771781534460332 + }, + { + "symbol": "CPRX", + "date": "20241211", + "open": 22.11, + "high": 22.14, + "low": 21.575, + "close": 21.97, + "volume": 356614, + "net_change": -0.14000000000000057, + "percent_change": -0.6331976481230238 + }, + { + "symbol": "CPS", + "date": "20241211", + "open": 15.67, + "high": 16.01, + "low": 15.06, + "close": 15.62, + "volume": 85788, + "net_change": 0.129999999999999, + "percent_change": 0.8392511297611298 + }, + { + "symbol": "CPSA", + "date": "20241211", + "open": 25.22, + "high": 25.22, + "low": 25.12, + "close": 25.18, + "volume": 614, + "net_change": 0.05000000000000071, + "percent_change": 0.19896538002387867 + }, + { + "symbol": "CPSD", + "date": "20241211", + "open": 24.24, + "high": 24.28, + "low": 24.24, + "close": 24.25, + "volume": 1791, + "net_change": 0.019999999999999574, + "percent_change": 0.08254230293024999 + }, + { + "symbol": "CPSH", + "date": "20241211", + "open": 1.58, + "high": 1.62, + "low": 1.575, + "close": 1.6, + "volume": 21612, + "net_change": 0.020000000000000018, + "percent_change": 1.2658227848101276 + }, + { + "symbol": "CPSJ", + "date": "20241211", + "open": 25.15, + "high": 25.15, + "low": 25.09, + "close": 25.12, + "volume": 2100, + "net_change": 0.030000000000001137, + "percent_change": 0.11956954962136762 + }, + { + "symbol": "CPSL", + "date": "20241211", + "open": 25.65, + "high": 25.68, + "low": 25.62, + "close": 25.63, + "volume": 25462, + "net_change": 0.019999999999999574, + "percent_change": 0.0780944943381475 + }, + { + "symbol": "CPSM", + "date": "20241211", + "open": 26.7, + "high": 26.74, + "low": 26.7, + "close": 26.72, + "volume": 6119, + "net_change": 0.029999999999997584, + "percent_change": 0.11240164855750312 + }, + { + "symbol": "CPSN", + "date": "20241211", + "open": 25.41, + "high": 25.41, + "low": 25.36, + "close": 25.38, + "volume": 2163, + "net_change": 0.03999999999999915, + "percent_change": 0.15785319652722632 + }, + { + "symbol": "CPSO", + "date": "20241211", + "open": 25.49, + "high": 25.57, + "low": 25.49, + "close": 25.55, + "volume": 5242, + "net_change": 0.05000000000000071, + "percent_change": 0.1960784313725518 + }, + { + "symbol": "CPSS", + "date": "20241211", + "open": 10.72, + "high": 11.13, + "low": 10.66, + "close": 10.94, + "volume": 7858, + "net_change": 0.2699999999999996, + "percent_change": 2.5304592314901555 + }, + { + "symbol": "CPST", + "date": "20241211", + "open": 25.38, + "high": 25.38, + "low": 25.36, + "close": 25.36, + "volume": 193, + "net_change": 0.00999999999999801, + "percent_change": 0.039447731755416215 + }, + { + "symbol": "CPT", + "date": "20241211", + "open": 122.56, + "high": 123.0, + "low": 120.1, + "close": 120.46, + "volume": 207422, + "net_change": -1.470000000000013, + "percent_change": -1.2056097761010522 + }, + { + "symbol": "CPTN", + "date": "20241211", + "open": 3.18, + "high": 3.22, + "low": 3.18, + "close": 3.2, + "volume": 72292, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CPZ", + "date": "20241211", + "open": 15.41, + "high": 15.62, + "low": 15.41, + "close": 15.6, + "volume": 81194, + "net_change": 0.21999999999999886, + "percent_change": 1.4304291287386142 + }, + { + "symbol": "CQP", + "date": "20241211", + "open": 56.77, + "high": 57.85, + "low": 56.61, + "close": 56.8, + "volume": 57024, + "net_change": 0.269999999999996, + "percent_change": 0.47762250132672207 + }, + { + "symbol": "CQQQ", + "date": "20241211", + "open": 41.3, + "high": 41.44, + "low": 41.08, + "close": 41.43, + "volume": 161426, + "net_change": -0.259999999999998, + "percent_change": -0.6236507555768722 + }, + { + "symbol": "CR", + "date": "20241211", + "open": 171.2, + "high": 173.77, + "low": 169.0, + "close": 170.06, + "volume": 186319, + "net_change": 0.710000000000008, + "percent_change": 0.4192500738116374 + }, + { + "symbol": "CRAI", + "date": "20241211", + "open": 188.32, + "high": 188.86, + "low": 185.41, + "close": 187.62, + "volume": 6417, + "net_change": 1.1800000000000068, + "percent_change": 0.6329113924050669 + }, + { + "symbol": "CRAK", + "date": "20241211", + "open": 31.08, + "high": 31.08, + "low": 30.82, + "close": 31.03, + "volume": 5968, + "net_change": 0.07000000000000028, + "percent_change": 0.22609819121447117 + }, + { + "symbol": "CRBG", + "date": "20241211", + "open": 30.32, + "high": 30.49, + "low": 29.58, + "close": 30.4, + "volume": 2529401, + "net_change": 0.16000000000000014, + "percent_change": 0.5291005291005296 + }, + { + "symbol": "CRBN", + "date": "20241211", + "open": 202.48, + "high": 203.05, + "low": 202.48, + "close": 202.97, + "volume": 2613, + "net_change": 1.4699999999999989, + "percent_change": 0.7295285359801483 + }, + { + "symbol": "CRBP", + "date": "20241211", + "open": 16.18, + "high": 16.21, + "low": 14.89, + "close": 15.83, + "volume": 213236, + "net_change": -0.20999999999999908, + "percent_change": -1.3092269326683235 + }, + { + "symbol": "CRBU", + "date": "20241211", + "open": 2.08, + "high": 2.08, + "low": 1.95, + "close": 2.02, + "volume": 879554, + "net_change": -0.009999999999999787, + "percent_change": -0.49261083743841316 + }, + { + "symbol": "CRC", + "date": "20241211", + "open": 55.23, + "high": 57.0, + "low": 55.2, + "close": 56.82, + "volume": 250907, + "net_change": 1.990000000000002, + "percent_change": 3.6293999635236225 + }, + { + "symbol": "CRCT", + "date": "20241211", + "open": 6.0, + "high": 6.07, + "low": 5.92, + "close": 6.03, + "volume": 167739, + "net_change": 0.08000000000000007, + "percent_change": 1.3445378151260516 + }, + { + "symbol": "CRDF", + "date": "20241211", + "open": 3.73, + "high": 4.2, + "low": 3.6, + "close": 3.7, + "volume": 6716800, + "net_change": -0.07999999999999963, + "percent_change": -2.1164021164021065 + }, + { + "symbol": "CRDL", + "date": "20241211", + "open": 1.45, + "high": 1.4627, + "low": 1.355, + "close": 1.43, + "volume": 342479, + "net_change": -0.020000000000000018, + "percent_change": -1.3793103448275874 + }, + { + "symbol": "CRDO", + "date": "20241211", + "open": 67.9, + "high": 70.36, + "low": 66.53, + "close": 69.46, + "volume": 2585733, + "net_change": 3.1999999999999886, + "percent_change": 4.829459704195576 + }, + { + "symbol": "CRDT", + "date": "20241211", + "open": 25.21, + "high": 25.23, + "low": 25.21, + "close": 25.21, + "volume": 1814, + "net_change": 0.05000000000000071, + "percent_change": 0.1987281399046133 + }, + { + "symbol": "CRED", + "date": "20241211", + "open": 23.27, + "high": 23.27, + "low": 23.27, + "close": 23.27, + "volume": 100, + "net_change": -0.08000000000000185, + "percent_change": -0.342612419700222 + }, + { + "symbol": "CREG", + "date": "20241211", + "open": 0.6833, + "high": 0.7145, + "low": 0.6833, + "close": 0.71, + "volume": 4229, + "net_change": 0.00539999999999996, + "percent_change": 0.7663922793074028 + }, + { + "symbol": "CREV", + "date": "20241211", + "open": 2.38, + "high": 2.38, + "low": 2.0, + "close": 2.02, + "volume": 23648, + "net_change": -0.31999999999999984, + "percent_change": -13.675213675213667 + }, + { + "symbol": "CREX", + "date": "20241211", + "open": 3.1, + "high": 3.1599, + "low": 2.89, + "close": 3.02, + "volume": 56066, + "net_change": -0.04999999999999982, + "percent_change": -1.6286644951140006 + }, + { + "symbol": "CRGO", + "date": "20241211", + "open": 2.0, + "high": 2.0, + "low": 1.885, + "close": 1.94, + "volume": 39127, + "net_change": -0.020000000000000018, + "percent_change": -1.020408163265307 + }, + { + "symbol": "CRGX", + "date": "20241211", + "open": 16.66, + "high": 16.66, + "low": 15.41, + "close": 16.4, + "volume": 155731, + "net_change": 0.03999999999999915, + "percent_change": 0.24449877750610727 + }, + { + "symbol": "CRGY", + "date": "20241211", + "open": 14.63, + "high": 14.81, + "low": 14.44, + "close": 14.78, + "volume": 1715092, + "net_change": 0.21999999999999886, + "percent_change": 1.5109890109890032 + }, + { + "symbol": "CRH", + "date": "20241211", + "open": 98.75, + "high": 99.42, + "low": 98.02, + "close": 98.62, + "volume": 1464997, + "net_change": -0.21999999999999886, + "percent_change": -0.22258195062727523 + }, + { + "symbol": "CRI", + "date": "20241211", + "open": 54.99, + "high": 55.36, + "low": 53.79, + "close": 54.55, + "volume": 531272, + "net_change": -0.37000000000000455, + "percent_change": -0.6737072104879908 + }, + { + "symbol": "CRIS", + "date": "20241211", + "open": 4.0, + "high": 4.12, + "low": 3.65, + "close": 3.81, + "volume": 62010, + "net_change": -0.1499999999999999, + "percent_change": -3.787878787878786 + }, + { + "symbol": "CRIT", + "date": "20241211", + "open": 18.09, + "high": 18.09, + "low": 18.07, + "close": 18.08, + "volume": 648, + "net_change": -0.010000000000001563, + "percent_change": -0.055279159756780334 + }, + { + "symbol": "CRK", + "date": "20241211", + "open": 15.42, + "high": 16.96, + "low": 15.32, + "close": 16.89, + "volume": 2844375, + "net_change": 1.67, + "percent_change": 10.972404730617608 + }, + { + "symbol": "CRKN", + "date": "20241211", + "open": 0.2403, + "high": 0.2403, + "low": 0.2115, + "close": 0.231, + "volume": 7028983, + "net_change": -0.010699999999999987, + "percent_change": -4.426975589573846 + }, + { + "symbol": "CRL", + "date": "20241211", + "open": 198.47, + "high": 200.1, + "low": 193.0, + "close": 193.55, + "volume": 180493, + "net_change": -3.5, + "percent_change": -1.7761989342806392 + }, + { + "symbol": "CRM", + "date": "20241211", + "open": 353.49, + "high": 360.2, + "low": 351.88, + "close": 354.85, + "volume": 3651518, + "net_change": 6.03000000000003, + "percent_change": 1.7286852818072445 + }, + { + "symbol": "CRMD", + "date": "20241211", + "open": 9.32, + "high": 9.54, + "low": 9.19, + "close": 9.53, + "volume": 460593, + "net_change": 0.34999999999999964, + "percent_change": 3.8126361655773384 + }, + { + "symbol": "CRML", + "date": "20241211", + "open": 7.75, + "high": 7.75, + "low": 7.01, + "close": 7.39, + "volume": 11015, + "net_change": -0.29000000000000004, + "percent_change": -3.776041666666667 + }, + { + "symbol": "CRMT", + "date": "20241211", + "open": 56.09, + "high": 56.24, + "low": 54.75, + "close": 55.49, + "volume": 23775, + "net_change": -0.259999999999998, + "percent_change": -0.4663677130044807 + }, + { + "symbol": "CRNC", + "date": "20241211", + "open": 8.23, + "high": 8.34, + "low": 7.5, + "close": 7.56, + "volume": 1326391, + "net_change": -0.6100000000000003, + "percent_change": -7.466340269277849 + }, + { + "symbol": "CRNT", + "date": "20241211", + "open": 4.58, + "high": 4.995, + "low": 4.56, + "close": 4.91, + "volume": 3801866, + "net_change": 0.41000000000000014, + "percent_change": 9.111111111111114 + }, + { + "symbol": "CRNX", + "date": "20241211", + "open": 57.54, + "high": 60.34, + "low": 57.01, + "close": 60.15, + "volume": 535862, + "net_change": 2.979999999999997, + "percent_change": 5.212524051075733 + }, + { + "symbol": "CRON", + "date": "20241211", + "open": 2.01, + "high": 2.01, + "low": 1.94, + "close": 1.95, + "volume": 1503818, + "net_change": -0.05999999999999983, + "percent_change": -2.9850746268656634 + }, + { + "symbol": "CROX", + "date": "20241211", + "open": 112.49, + "high": 114.07, + "low": 112.32, + "close": 113.37, + "volume": 793643, + "net_change": 1.9300000000000068, + "percent_change": 1.731873653984213 + }, + { + "symbol": "CRPT", + "date": "20241211", + "open": 20.6, + "high": 21.25, + "low": 20.32, + "close": 21.06, + "volume": 99630, + "net_change": 0.8999999999999986, + "percent_change": 4.464285714285707 + }, + { + "symbol": "CRS", + "date": "20241211", + "open": 182.96, + "high": 184.0, + "low": 180.79, + "close": 181.02, + "volume": 260957, + "net_change": -0.6899999999999977, + "percent_change": -0.3797259369324736 + }, + { + "symbol": "CRSP", + "date": "20241211", + "open": 49.0, + "high": 49.38, + "low": 47.35, + "close": 47.78, + "volume": 1062506, + "net_change": -0.8999999999999986, + "percent_change": -1.8488085456039411 + }, + { + "symbol": "CRSR", + "date": "20241211", + "open": 7.96, + "high": 7.97, + "low": 7.55, + "close": 7.65, + "volume": 332338, + "net_change": -0.3099999999999996, + "percent_change": -3.8944723618090404 + }, + { + "symbol": "CRT", + "date": "20241211", + "open": 9.86, + "high": 10.11, + "low": 9.86, + "close": 10.08, + "volume": 24973, + "net_change": 0.09999999999999964, + "percent_change": 1.0020040080160284 + }, + { + "symbol": "CRTC", + "date": "20241211", + "open": 32.83, + "high": 32.83, + "low": 32.81, + "close": 32.83, + "volume": 1328, + "net_change": 0.28000000000000114, + "percent_change": 0.8602150537634445 + }, + { + "symbol": "CRUS", + "date": "20241211", + "open": 106.34, + "high": 108.5, + "low": 105.88, + "close": 106.66, + "volume": 226296, + "net_change": 1.0, + "percent_change": 0.9464319515426841 + }, + { + "symbol": "CRUZ", + "date": "20241211", + "open": 27.8, + "high": 28.0, + "low": 27.8, + "close": 27.9, + "volume": 25332, + "net_change": 0.29999999999999716, + "percent_change": 1.08695652173912 + }, + { + "symbol": "CRVL", + "date": "20241211", + "open": 361.2, + "high": 362.05, + "low": 354.18, + "close": 358.21, + "volume": 8643, + "net_change": 0.38999999999998636, + "percent_change": 0.10899334861102968 + }, + { + "symbol": "CRVO", + "date": "20241211", + "open": 2.15, + "high": 2.24, + "low": 1.9, + "close": 1.95, + "volume": 2214891, + "net_change": -0.2100000000000002, + "percent_change": -9.72222222222223 + }, + { + "symbol": "CRVS", + "date": "20241211", + "open": 8.03, + "high": 8.25, + "low": 7.88, + "close": 8.11, + "volume": 808041, + "net_change": 0.08999999999999986, + "percent_change": 1.122194513715709 + }, + { + "symbol": "CRWD", + "date": "20241211", + "open": 348.52, + "high": 364.9, + "low": 348.19, + "close": 362.97, + "volume": 1606007, + "net_change": 16.190000000000055, + "percent_change": 4.668666013034216 + }, + { + "symbol": "CRWL", + "date": "20241211", + "open": 25.35, + "high": 27.48, + "low": 25.22, + "close": 27.22, + "volume": 66952, + "net_change": 2.289999999999999, + "percent_change": 9.185720016044922 + }, + { + "symbol": "CRWS", + "date": "20241211", + "open": 4.58, + "high": 4.58, + "low": 4.45, + "close": 4.49, + "volume": 19492, + "net_change": -0.019999999999999574, + "percent_change": -0.4434589800443364 + }, + { + "symbol": "CSA", + "date": "20241211", + "open": 79.6, + "high": 79.6, + "low": 79.08, + "close": 79.08, + "volume": 3138, + "net_change": 0.519999999999996, + "percent_change": 0.6619144602851272 + }, + { + "symbol": "CSB", + "date": "20241211", + "open": 63.2, + "high": 63.31, + "low": 62.95, + "close": 63.01, + "volume": 7121, + "net_change": 0.28999999999999915, + "percent_change": 0.4623724489795905 + }, + { + "symbol": "CSBR", + "date": "20241211", + "open": 5.65, + "high": 5.97, + "low": 5.1438, + "close": 5.84, + "volume": 161510, + "net_change": 0.6299999999999999, + "percent_change": 12.092130518234164 + }, + { + "symbol": "CSCI", + "date": "20241211", + "open": 3.0, + "high": 3.01, + "low": 2.9, + "close": 2.9, + "volume": 3275, + "net_change": 0.04999999999999982, + "percent_change": 1.7543859649122744 + }, + { + "symbol": "CSCO", + "date": "20241211", + "open": 58.88, + "high": 58.96, + "low": 58.31, + "close": 58.59, + "volume": 8286214, + "net_change": -0.12999999999999545, + "percent_change": -0.221389645776559 + }, + { + "symbol": "CSD", + "date": "20241211", + "open": 87.43, + "high": 87.73, + "low": 87.43, + "close": 87.73, + "volume": 670, + "net_change": 1.0, + "percent_change": 1.1530035743110802 + }, + { + "symbol": "CSF", + "date": "20241211", + "open": 58.92, + "high": 58.92, + "low": 58.71, + "close": 58.71, + "volume": 956, + "net_change": 0.39000000000000057, + "percent_change": 0.6687242798353918 + }, + { + "symbol": "CSGP", + "date": "20241211", + "open": 77.14, + "high": 78.13, + "low": 76.89, + "close": 77.58, + "volume": 751962, + "net_change": 1.1499999999999915, + "percent_change": 1.504644772994886 + }, + { + "symbol": "CSGS", + "date": "20241211", + "open": 54.19, + "high": 54.74, + "low": 53.96, + "close": 54.52, + "volume": 100013, + "net_change": 0.8100000000000023, + "percent_change": 1.5080990504561576 + }, + { + "symbol": "CSHI", + "date": "20241211", + "open": 49.92, + "high": 49.92, + "low": 49.9, + "close": 49.92, + "volume": 61061, + "net_change": 0.010000000000005116, + "percent_change": 0.020036064916860583 + }, + { + "symbol": "CSHP", + "date": "20241211", + "open": 100.49, + "high": 100.49, + "low": 100.48, + "close": 100.48, + "volume": 1600, + "net_change": 0.020000000000010232, + "percent_change": 0.019908421262204094 + }, + { + "symbol": "CSIQ", + "date": "20241211", + "open": 12.81, + "high": 13.12, + "low": 12.47, + "close": 12.78, + "volume": 1402238, + "net_change": 0.129999999999999, + "percent_change": 1.0276679841897154 + }, + { + "symbol": "CSL", + "date": "20241211", + "open": 428.5, + "high": 428.5, + "low": 424.17, + "close": 427.06, + "volume": 99245, + "net_change": 1.839999999999975, + "percent_change": 0.43271718169417595 + }, + { + "symbol": "CSLM", + "date": "20241211", + "open": 11.35, + "high": 11.35, + "low": 11.35, + "close": 11.35, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CSLR", + "date": "20241211", + "open": 1.78, + "high": 1.85, + "low": 1.7109, + "close": 1.74, + "volume": 164133, + "net_change": -0.040000000000000036, + "percent_change": -2.247191011235957 + }, + { + "symbol": "CSM", + "date": "20241211", + "open": 68.52, + "high": 68.64, + "low": 68.46, + "close": 68.59, + "volume": 3623, + "net_change": 0.4200000000000017, + "percent_change": 0.616106791843922 + }, + { + "symbol": "CSMD", + "date": "20241211", + "open": 31.89, + "high": 32.0, + "low": 31.78, + "close": 31.89, + "volume": 33484, + "net_change": 0.3000000000000007, + "percent_change": 0.9496676163342852 + }, + { + "symbol": "CSPI", + "date": "20241211", + "open": 16.77, + "high": 17.95, + "low": 16.77, + "close": 17.69, + "volume": 13783, + "net_change": 0.9000000000000021, + "percent_change": 5.360333531864217 + }, + { + "symbol": "CSQ", + "date": "20241211", + "open": 18.38, + "high": 18.48, + "low": 18.34, + "close": 18.4, + "volume": 155142, + "net_change": 0.16000000000000014, + "percent_change": 0.8771929824561412 + }, + { + "symbol": "CSR", + "date": "20241211", + "open": 69.94, + "high": 70.54, + "low": 69.62, + "close": 69.63, + "volume": 21960, + "net_change": -0.1600000000000108, + "percent_change": -0.22925920619001403 + }, + { + "symbol": "CSTE", + "date": "20241211", + "open": 5.04, + "high": 5.04, + "low": 4.89, + "close": 5.01, + "volume": 91793, + "net_change": 0.040000000000000036, + "percent_change": 0.8048289738430591 + }, + { + "symbol": "CSTL", + "date": "20241211", + "open": 30.0, + "high": 30.58, + "low": 29.12, + "close": 29.48, + "volume": 199716, + "net_change": -0.14999999999999858, + "percent_change": -0.5062436719540958 + }, + { + "symbol": "CSTM", + "date": "20241211", + "open": 11.85, + "high": 11.97, + "low": 11.69, + "close": 11.71, + "volume": 649222, + "net_change": -0.09999999999999964, + "percent_change": -0.8467400508044001 + }, + { + "symbol": "CSV", + "date": "20241211", + "open": 40.06, + "high": 40.34, + "low": 39.62, + "close": 39.96, + "volume": 20280, + "net_change": 0.21999999999999886, + "percent_change": 0.5535983895319548 + }, + { + "symbol": "CSWC", + "date": "20241211", + "open": 22.91, + "high": 22.91, + "low": 22.73, + "close": 22.81, + "volume": 315625, + "net_change": -0.010000000000001563, + "percent_change": -0.04382120946538809 + }, + { + "symbol": "CSWCZ", + "date": "20241211", + "open": 25.7, + "high": 25.86, + "low": 25.7, + "close": 25.86, + "volume": 255, + "net_change": 0.0799999999999983, + "percent_change": 0.310318076027922 + }, + { + "symbol": "CSWI", + "date": "20241211", + "open": 402.8, + "high": 406.9, + "low": 399.21, + "close": 400.34, + "volume": 22659, + "net_change": -0.6100000000000136, + "percent_change": -0.15213867065719258 + }, + { + "symbol": "CSX", + "date": "20241211", + "open": 34.09, + "high": 34.23, + "low": 33.58, + "close": 33.61, + "volume": 7994330, + "net_change": -0.5600000000000023, + "percent_change": -1.638864501024297 + }, + { + "symbol": "CTA", + "date": "20241211", + "open": 27.5, + "high": 27.85, + "low": 27.4, + "close": 27.84, + "volume": 136342, + "net_change": 0.05000000000000071, + "percent_change": 0.17992083483267618 + }, + { + "symbol": "CTAS", + "date": "20241211", + "open": 210.14, + "high": 212.49, + "low": 209.79, + "close": 210.97, + "volume": 613967, + "net_change": 0.8300000000000125, + "percent_change": 0.3949747787189552 + }, + { + "symbol": "CTBI", + "date": "20241211", + "open": 59.27, + "high": 59.59, + "low": 58.08, + "close": 59.09, + "volume": 21055, + "net_change": 0.4000000000000057, + "percent_change": 0.6815471119441229 + }, + { + "symbol": "CTCX", + "date": "20241211", + "open": 0.235, + "high": 0.2352, + "low": 0.2202, + "close": 0.2211, + "volume": 85591, + "net_change": -0.012900000000000023, + "percent_change": -5.5128205128205225 + }, + { + "symbol": "CTEC", + "date": "20241211", + "open": 7.13, + "high": 7.21, + "low": 7.1, + "close": 7.19, + "volume": 14337, + "net_change": -0.009999999999999787, + "percent_change": -0.13888888888888593 + }, + { + "symbol": "CTEX", + "date": "20241211", + "open": 22.24, + "high": 22.24, + "low": 21.9, + "close": 22.16, + "volume": 1136, + "net_change": 0.10999999999999943, + "percent_change": 0.4988662131519248 + }, + { + "symbol": "CTGO", + "date": "20241211", + "open": 12.23, + "high": 12.94, + "low": 12.16, + "close": 12.44, + "volume": 119817, + "net_change": 0.3699999999999992, + "percent_change": 3.06545153272576 + }, + { + "symbol": "CTHR", + "date": "20241211", + "open": 1.18, + "high": 1.58, + "low": 1.18, + "close": 1.57, + "volume": 71394, + "net_change": 0.3900000000000001, + "percent_change": 33.05084745762713 + }, + { + "symbol": "CTKB", + "date": "20241211", + "open": 6.76, + "high": 6.77, + "low": 6.45, + "close": 6.56, + "volume": 218590, + "net_change": -0.17000000000000082, + "percent_change": -2.526002971768214 + }, + { + "symbol": "CTLP", + "date": "20241211", + "open": 9.52, + "high": 9.52, + "low": 9.3, + "close": 9.34, + "volume": 122107, + "net_change": -0.17999999999999972, + "percent_change": -1.8907563025210055 + }, + { + "symbol": "CTLT", + "date": "20241211", + "open": 62.5, + "high": 63.25, + "low": 62.22, + "close": 63.24, + "volume": 5754197, + "net_change": 1.0, + "percent_change": 1.6066838046272494 + }, + { + "symbol": "CTM", + "date": "20241211", + "open": 0.32, + "high": 0.328, + "low": 0.283, + "close": 0.2931, + "volume": 1472140, + "net_change": -0.02779999999999999, + "percent_change": -8.663134933000933 + }, + { + "symbol": "CTMX", + "date": "20241211", + "open": 1.23, + "high": 1.24, + "low": 1.15, + "close": 1.18, + "volume": 548694, + "net_change": -0.030000000000000027, + "percent_change": -2.4793388429752086 + }, + { + "symbol": "CTNM", + "date": "20241211", + "open": 14.71, + "high": 14.71, + "low": 14.08, + "close": 14.25, + "volume": 19068, + "net_change": -0.16999999999999993, + "percent_change": -1.1789181692094308 + }, + { + "symbol": "CTNT", + "date": "20241211", + "open": 4.04, + "high": 4.585, + "low": 3.8, + "close": 4.04, + "volume": 528619, + "net_change": 0.04999999999999982, + "percent_change": 1.253132832080196 + }, + { + "symbol": "CTO", + "date": "20241211", + "open": 20.44, + "high": 20.59, + "low": 20.36, + "close": 20.46, + "volume": 325259, + "net_change": 0.030000000000001137, + "percent_change": 0.14684287812041671 + }, + { + "symbol": "CTOR", + "date": "20241211", + "open": 1.2, + "high": 1.2, + "low": 1.08, + "close": 1.08, + "volume": 104903, + "net_change": -0.020000000000000018, + "percent_change": -1.8181818181818195 + }, + { + "symbol": "CTOS", + "date": "20241211", + "open": 5.37, + "high": 5.39, + "low": 5.23, + "close": 5.25, + "volume": 320068, + "net_change": -0.04999999999999982, + "percent_change": -0.943396226415091 + }, + { + "symbol": "CTRA", + "date": "20241211", + "open": 25.0, + "high": 25.42, + "low": 24.78, + "close": 25.35, + "volume": 3071770, + "net_change": 0.5400000000000027, + "percent_change": 2.1765417170495875 + }, + { + "symbol": "CTRE", + "date": "20241211", + "open": 28.57, + "high": 28.86, + "low": 28.36, + "close": 28.54, + "volume": 785820, + "net_change": -0.28999999999999915, + "percent_change": -1.005896635449182 + }, + { + "symbol": "CTRI", + "date": "20241211", + "open": 21.81, + "high": 21.97, + "low": 21.34, + "close": 21.47, + "volume": 287375, + "net_change": -0.28000000000000114, + "percent_change": -1.2873563218390858 + }, + { + "symbol": "CTRM", + "date": "20241211", + "open": 3.44, + "high": 3.46, + "low": 3.35, + "close": 3.38, + "volume": 33151, + "net_change": -0.06000000000000005, + "percent_change": -1.7441860465116297 + }, + { + "symbol": "CTRN", + "date": "20241211", + "open": 24.92, + "high": 25.46, + "low": 24.37, + "close": 25.23, + "volume": 35941, + "net_change": 0.240000000000002, + "percent_change": 0.9603841536614727 + }, + { + "symbol": "CTS", + "date": "20241211", + "open": 56.68, + "high": 57.09, + "low": 55.61, + "close": 56.67, + "volume": 35502, + "net_change": 0.44000000000000483, + "percent_change": 0.782500444602534 + }, + { + "symbol": "CTSH", + "date": "20241211", + "open": 80.47, + "high": 81.82, + "low": 80.31, + "close": 81.25, + "volume": 804630, + "net_change": 1.1899999999999977, + "percent_change": 1.4863852110916782 + }, + { + "symbol": "CTSO", + "date": "20241211", + "open": 0.89, + "high": 0.925, + "low": 0.82, + "close": 0.8807, + "volume": 136212, + "net_change": 0.009099999999999997, + "percent_change": 1.0440569068379988 + }, + { + "symbol": "CTV", + "date": "20241211", + "open": 3.07, + "high": 3.09, + "low": 3.06, + "close": 3.06, + "volume": 1088493, + "net_change": -0.009999999999999787, + "percent_change": -0.3257328990227944 + }, + { + "symbol": "CTVA", + "date": "20241211", + "open": 59.53, + "high": 60.5, + "low": 59.32, + "close": 59.78, + "volume": 2954623, + "net_change": 0.35999999999999943, + "percent_change": 0.6058566139347011 + }, + { + "symbol": "CTXR", + "date": "20241211", + "open": 3.24, + "high": 3.31, + "low": 2.92, + "close": 3.06, + "volume": 105427, + "net_change": -0.20999999999999996, + "percent_change": -6.422018348623852 + }, + { + "symbol": "CUB", + "date": "20241211", + "open": 10.08, + "high": 10.1, + "low": 10.07, + "close": 10.1, + "volume": 3972, + "net_change": 0.019999999999999574, + "percent_change": 0.19841269841269418 + }, + { + "symbol": "CUBA", + "date": "20241211", + "open": 2.42, + "high": 2.48, + "low": 2.42, + "close": 2.46, + "volume": 25315, + "net_change": 0.020000000000000018, + "percent_change": 0.8196721311475417 + }, + { + "symbol": "CUBE", + "date": "20241211", + "open": 46.84, + "high": 47.16, + "low": 46.08, + "close": 46.64, + "volume": 756481, + "net_change": -0.22999999999999687, + "percent_change": -0.49071901002772966 + }, + { + "symbol": "CUBI", + "date": "20241211", + "open": 54.07, + "high": 54.9, + "low": 53.61, + "close": 54.01, + "volume": 95124, + "net_change": 0.6999999999999957, + "percent_change": 1.3130744700806523 + }, + { + "symbol": "CUE", + "date": "20241211", + "open": 1.11, + "high": 1.19, + "low": 1.025, + "close": 1.09, + "volume": 396196, + "net_change": -0.04999999999999982, + "percent_change": -4.385964912280686 + }, + { + "symbol": "CULP", + "date": "20241211", + "open": 5.2, + "high": 5.49, + "low": 5.15, + "close": 5.38, + "volume": 21257, + "net_change": 0.20000000000000018, + "percent_change": 3.8610038610038644 + }, + { + "symbol": "CURB", + "date": "20241211", + "open": 24.05, + "high": 24.25, + "low": 23.82, + "close": 23.88, + "volume": 145956, + "net_change": -0.16000000000000014, + "percent_change": -0.6655574043261238 + }, + { + "symbol": "CURE", + "date": "20241211", + "open": 104.41, + "high": 104.41, + "low": 101.2, + "close": 101.41, + "volume": 46863, + "net_change": -4.210000000000008, + "percent_change": -3.9859875023669833 + }, + { + "symbol": "CURI", + "date": "20241211", + "open": 1.62, + "high": 1.64, + "low": 1.58, + "close": 1.6, + "volume": 94931, + "net_change": -0.029999999999999805, + "percent_change": -1.8404907975460003 + }, + { + "symbol": "CURR", + "date": "20241211", + "open": 1.4, + "high": 1.4, + "low": 1.36, + "close": 1.39, + "volume": 1582, + "net_change": -0.010000000000000009, + "percent_change": -0.714285714285715 + }, + { + "symbol": "CURV", + "date": "20241211", + "open": 4.08, + "high": 4.31, + "low": 3.97, + "close": 4.14, + "volume": 456999, + "net_change": 0.08999999999999986, + "percent_change": 2.2222222222222188 + }, + { + "symbol": "CUT", + "date": "20241211", + "open": 34.25, + "high": 34.34, + "low": 34.24, + "close": 34.31, + "volume": 14075, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CUTR", + "date": "20241211", + "open": 0.3888, + "high": 0.3889, + "low": 0.354, + "close": 0.36, + "volume": 226519, + "net_change": -0.02560000000000001, + "percent_change": -6.639004149377596 + }, + { + "symbol": "CUZ", + "date": "20241211", + "open": 30.39, + "high": 30.48, + "low": 29.98, + "close": 30.19, + "volume": 2641611, + "net_change": 0.07000000000000028, + "percent_change": 0.23240371845949628 + }, + { + "symbol": "CVAC", + "date": "20241211", + "open": 3.19, + "high": 3.37, + "low": 3.17, + "close": 3.27, + "volume": 376519, + "net_change": 0.06000000000000005, + "percent_change": 1.8691588785046744 + }, + { + "symbol": "CVAR", + "date": "20241211", + "open": 27.52, + "high": 27.52, + "low": 27.52, + "close": 27.52, + "volume": 0, + "net_change": -0.05999999999999872, + "percent_change": -0.21754894851341086 + }, + { + "symbol": "CVBF", + "date": "20241211", + "open": 23.37, + "high": 23.72, + "low": 23.31, + "close": 23.38, + "volume": 327425, + "net_change": 0.14999999999999858, + "percent_change": 0.6457167455875961 + }, + { + "symbol": "CVCO", + "date": "20241211", + "open": 506.99, + "high": 506.99, + "low": 495.77, + "close": 497.01, + "volume": 3997, + "net_change": -2.990000000000009, + "percent_change": -0.5980000000000019 + }, + { + "symbol": "CVE", + "date": "20241211", + "open": 15.21, + "high": 15.34, + "low": 15.08, + "close": 15.32, + "volume": 4825707, + "net_change": 0.20000000000000107, + "percent_change": 1.32275132275133 + }, + { + "symbol": "CVEO", + "date": "20241211", + "open": 23.79, + "high": 23.79, + "low": 23.26, + "close": 23.47, + "volume": 29412, + "net_change": -0.17999999999999972, + "percent_change": -0.7610993657505274 + }, + { + "symbol": "CVGI", + "date": "20241211", + "open": 2.49, + "high": 2.4999, + "low": 2.35, + "close": 2.42, + "volume": 184995, + "net_change": -0.040000000000000036, + "percent_change": -1.6260162601626031 + }, + { + "symbol": "CVGW", + "date": "20241211", + "open": 27.12, + "high": 27.12, + "low": 25.77, + "close": 26.58, + "volume": 82593, + "net_change": -0.39000000000000057, + "percent_change": -1.446051167964407 + }, + { + "symbol": "CVI", + "date": "20241211", + "open": 19.5, + "high": 20.08, + "low": 19.25, + "close": 19.88, + "volume": 660274, + "net_change": 0.4299999999999997, + "percent_change": 2.210796915167094 + }, + { + "symbol": "CVIE", + "date": "20241211", + "open": 57.78, + "high": 57.89, + "low": 57.65, + "close": 57.86, + "volume": 4809, + "net_change": 0.38000000000000256, + "percent_change": 0.6610995128740477 + }, + { + "symbol": "CVKD", + "date": "20241211", + "open": 12.88, + "high": 14.65, + "low": 12.37, + "close": 12.55, + "volume": 111963, + "net_change": -0.08999999999999986, + "percent_change": -0.712025316455695 + }, + { + "symbol": "CVLC", + "date": "20241211", + "open": 76.07, + "high": 76.41, + "low": 76.07, + "close": 76.34, + "volume": 4371, + "net_change": 0.6700000000000017, + "percent_change": 0.8854235496233669 + }, + { + "symbol": "CVLG", + "date": "20241211", + "open": 58.52, + "high": 60.24, + "low": 58.5, + "close": 59.36, + "volume": 17042, + "net_change": 0.9699999999999989, + "percent_change": 1.661243363589654 + }, + { + "symbol": "CVLT", + "date": "20241211", + "open": 174.6, + "high": 176.67, + "low": 172.86, + "close": 173.1, + "volume": 105379, + "net_change": -0.020000000000010232, + "percent_change": -0.011552680221817371 + }, + { + "symbol": "CVM", + "date": "20241211", + "open": 0.612, + "high": 0.6882, + "low": 0.6005, + "close": 0.665, + "volume": 593460, + "net_change": 0.02400000000000002, + "percent_change": 3.7441497659906426 + }, + { + "symbol": "CVMC", + "date": "20241211", + "open": 63.09, + "high": 63.09, + "low": 62.97, + "close": 63.05, + "volume": 2634, + "net_change": 0.23999999999999488, + "percent_change": 0.382104760388465 + }, + { + "symbol": "CVNA", + "date": "20241211", + "open": 239.0, + "high": 251.79, + "low": 237.7, + "close": 250.95, + "volume": 1601779, + "net_change": 14.429999999999978, + "percent_change": 6.100963977676297 + }, + { + "symbol": "CVR", + "date": "20241211", + "open": 15.55, + "high": 16.1, + "low": 15.55, + "close": 15.84, + "volume": 400, + "net_change": -0.21999999999999886, + "percent_change": -1.3698630136986232 + }, + { + "symbol": "CVRD", + "date": "20241211", + "open": 19.71, + "high": 19.71, + "low": 19.71, + "close": 19.71, + "volume": 0, + "net_change": 0.019999999999999574, + "percent_change": 0.10157440325037873 + }, + { + "symbol": "CVRT", + "date": "20241211", + "open": 32.05, + "high": 32.05, + "low": 32.03, + "close": 32.03, + "volume": 11650, + "net_change": 0.4400000000000013, + "percent_change": 1.3928458372902857 + }, + { + "symbol": "CVRX", + "date": "20241211", + "open": 13.62, + "high": 13.87, + "low": 13.44, + "close": 13.61, + "volume": 38249, + "net_change": 0.009999999999999787, + "percent_change": 0.07352941176470432 + }, + { + "symbol": "CVS", + "date": "20241211", + "open": 54.5, + "high": 54.84, + "low": 51.73, + "close": 51.76, + "volume": 13240936, + "net_change": -3.3900000000000006, + "percent_change": -6.146872166817771 + }, + { + "symbol": "CVSB", + "date": "20241211", + "open": 50.76, + "high": 50.85, + "low": 50.71, + "close": 50.77, + "volume": 7732, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "CVSE", + "date": "20241211", + "open": 70.88, + "high": 70.88, + "low": 70.88, + "close": 70.88, + "volume": 0, + "net_change": 0.29999999999999716, + "percent_change": 0.42504958911872653 + }, + { + "symbol": "CVU", + "date": "20241211", + "open": 3.77, + "high": 3.94, + "low": 3.71, + "close": 3.84, + "volume": 91544, + "net_change": 0.20999999999999996, + "percent_change": 5.785123966942148 + }, + { + "symbol": "CVV", + "date": "20241211", + "open": 3.7101, + "high": 3.8262, + "low": 3.46, + "close": 3.53, + "volume": 31845, + "net_change": -0.1900000000000004, + "percent_change": -5.10752688172044 + }, + { + "symbol": "CVX", + "date": "20241211", + "open": 156.86, + "high": 157.17, + "low": 155.8, + "close": 156.21, + "volume": 4668697, + "net_change": -0.789999999999992, + "percent_change": -0.5031847133757911 + }, + { + "symbol": "CVY", + "date": "20241211", + "open": 26.39, + "high": 26.39, + "low": 26.18, + "close": 26.34, + "volume": 25416, + "net_change": 0.10000000000000142, + "percent_change": 0.3810975609756152 + }, + { + "symbol": "CW", + "date": "20241211", + "open": 371.06, + "high": 372.39, + "low": 366.61, + "close": 371.75, + "volume": 87976, + "net_change": 4.399999999999977, + "percent_change": 1.1977677963794684 + }, + { + "symbol": "CWAN", + "date": "20241211", + "open": 28.96, + "high": 29.73, + "low": 28.74, + "close": 29.6, + "volume": 1260370, + "net_change": 0.5800000000000018, + "percent_change": 1.9986216402481112 + }, + { + "symbol": "CWB", + "date": "20241211", + "open": 81.1, + "high": 81.32, + "low": 80.82, + "close": 81.23, + "volume": 661446, + "net_change": 0.6300000000000097, + "percent_change": 0.7816377171216001 + }, + { + "symbol": "CWBC", + "date": "20241211", + "open": 21.9, + "high": 22.11, + "low": 21.66, + "close": 21.71, + "volume": 12825, + "net_change": 0.030000000000001137, + "percent_change": 0.13837638376384287 + }, + { + "symbol": "CWCO", + "date": "20241211", + "open": 26.1, + "high": 26.1, + "low": 25.56, + "close": 25.85, + "volume": 34762, + "net_change": -0.05999999999999872, + "percent_change": -0.23157082207641344 + }, + { + "symbol": "CWD", + "date": "20241211", + "open": 0.5, + "high": 0.52, + "low": 0.49, + "close": 0.4912, + "volume": 26713, + "net_change": -0.0017999999999999683, + "percent_change": -0.3651115618661193 + }, + { + "symbol": "CWEB", + "date": "20241211", + "open": 37.57, + "high": 37.63, + "low": 36.78, + "close": 37.58, + "volume": 441899, + "net_change": -1.0399999999999991, + "percent_change": -2.6929052304505414 + }, + { + "symbol": "CWEN", + "date": "20241211", + "open": 28.29, + "high": 28.38, + "low": 27.5, + "close": 27.82, + "volume": 333686, + "net_change": -0.33999999999999986, + "percent_change": -1.207386363636363 + }, + { + "symbol": "CWH", + "date": "20241211", + "open": 25.2, + "high": 25.27, + "low": 23.99, + "close": 24.15, + "volume": 487809, + "net_change": -0.7300000000000004, + "percent_change": -2.9340836012861757 + }, + { + "symbol": "CWI", + "date": "20241211", + "open": 29.42, + "high": 29.5, + "low": 29.28, + "close": 29.5, + "volume": 318236, + "net_change": 0.23000000000000043, + "percent_change": 0.7857874957294172 + }, + { + "symbol": "CWK", + "date": "20241211", + "open": 15.35, + "high": 15.35, + "low": 15.13, + "close": 15.29, + "volume": 594924, + "net_change": 0.15999999999999837, + "percent_change": 1.057501652346321 + }, + { + "symbol": "CWS", + "date": "20241211", + "open": 69.34, + "high": 69.34, + "low": 69.06, + "close": 69.09, + "volume": 7336, + "net_change": -0.04999999999999716, + "percent_change": -0.07231703789412375 + }, + { + "symbol": "CWST", + "date": "20241211", + "open": 109.37, + "high": 111.17, + "low": 108.95, + "close": 110.11, + "volume": 118970, + "net_change": 1.019999999999996, + "percent_change": 0.935007791731594 + }, + { + "symbol": "CWT", + "date": "20241211", + "open": 49.17, + "high": 49.17, + "low": 48.6, + "close": 48.83, + "volume": 78411, + "net_change": 0.18999999999999773, + "percent_change": 0.39062499999999534 + }, + { + "symbol": "CXAI", + "date": "20241211", + "open": 2.12, + "high": 2.12, + "low": 1.8, + "close": 1.8, + "volume": 2372797, + "net_change": -0.32999999999999985, + "percent_change": -15.492957746478867 + }, + { + "symbol": "CXDO", + "date": "20241211", + "open": 5.15, + "high": 5.1963, + "low": 5.063, + "close": 5.12, + "volume": 77719, + "net_change": 0.009999999999999787, + "percent_change": 0.19569471624265727 + }, + { + "symbol": "CXM", + "date": "20241211", + "open": 8.88, + "high": 9.39, + "low": 8.82, + "close": 9.36, + "volume": 1704391, + "net_change": 0.21999999999999886, + "percent_change": 2.4070021881837946 + }, + { + "symbol": "CXSE", + "date": "20241211", + "open": 31.33, + "high": 31.38, + "low": 31.15, + "close": 31.38, + "volume": 13384, + "net_change": -0.08000000000000185, + "percent_change": -0.25429116338207836 + }, + { + "symbol": "CXT", + "date": "20241211", + "open": 61.87, + "high": 62.41, + "low": 61.03, + "close": 61.29, + "volume": 97719, + "net_change": -0.490000000000002, + "percent_change": -0.7931369375202363 + }, + { + "symbol": "CXW", + "date": "20241211", + "open": 22.24, + "high": 22.56, + "low": 21.74, + "close": 21.86, + "volume": 586158, + "net_change": -0.39000000000000057, + "percent_change": -1.7528089887640474 + }, + { + "symbol": "CYBN", + "date": "20241211", + "open": 10.37, + "high": 10.37, + "low": 10.02, + "close": 10.28, + "volume": 122294, + "net_change": -0.040000000000000924, + "percent_change": -0.3875968992248151 + }, + { + "symbol": "CYBR", + "date": "20241211", + "open": 316.9, + "high": 324.61, + "low": 314.41, + "close": 324.0, + "volume": 215792, + "net_change": 11.870000000000005, + "percent_change": 3.8029026367218806 + }, + { + "symbol": "CYCC", + "date": "20241211", + "open": 0.38, + "high": 0.4189, + "low": 0.361, + "close": 0.3951, + "volume": 385158, + "net_change": 0.011099999999999999, + "percent_change": 2.8906249999999996 + }, + { + "symbol": "CYCN", + "date": "20241211", + "open": 4.27, + "high": 4.5, + "low": 3.6318, + "close": 3.7, + "volume": 263095, + "net_change": -0.46999999999999975, + "percent_change": -11.27098321342925 + }, + { + "symbol": "CYD", + "date": "20241211", + "open": 9.06, + "high": 9.48, + "low": 8.81, + "close": 9.02, + "volume": 37902, + "net_change": -0.040000000000000924, + "percent_change": -0.4415011037527695 + }, + { + "symbol": "CYH", + "date": "20241211", + "open": 3.7, + "high": 3.76, + "low": 3.59, + "close": 3.64, + "volume": 2839319, + "net_change": 0.010000000000000231, + "percent_change": 0.27548209366391824 + }, + { + "symbol": "CYN", + "date": "20241211", + "open": 3.95, + "high": 4.17, + "low": 3.92, + "close": 4.06, + "volume": 68796, + "net_change": 0.11999999999999966, + "percent_change": 3.0456852791878086 + }, + { + "symbol": "CYRX", + "date": "20241211", + "open": 8.27, + "high": 8.565, + "low": 7.84, + "close": 8.24, + "volume": 148763, + "net_change": -0.0600000000000005, + "percent_change": -0.7228915662650661 + }, + { + "symbol": "CYTH", + "date": "20241211", + "open": 0.6138, + "high": 0.625, + "low": 0.6026, + "close": 0.6026, + "volume": 14754, + "net_change": -0.01639999999999997, + "percent_change": -2.6494345718901404 + }, + { + "symbol": "CYTK", + "date": "20241211", + "open": 50.42, + "high": 50.9, + "low": 49.84, + "close": 50.7, + "volume": 298288, + "net_change": 0.15000000000000568, + "percent_change": 0.29673590504452163 + }, + { + "symbol": "CYTO", + "date": "20241211", + "open": 0.4598, + "high": 0.4899, + "low": 0.432, + "close": 0.469, + "volume": 76886, + "net_change": 0.009199999999999986, + "percent_change": 2.0008699434536723 + }, + { + "symbol": "CZA", + "date": "20241211", + "open": 110.86, + "high": 111.62, + "low": 110.08, + "close": 110.08, + "volume": 1468, + "net_change": -0.29999999999999716, + "percent_change": -0.2717883674578702 + }, + { + "symbol": "CZAR", + "date": "20241211", + "open": 30.24, + "high": 30.27, + "low": 30.24, + "close": 30.27, + "volume": 100, + "net_change": 0.0799999999999983, + "percent_change": 0.2649884067571987 + }, + { + "symbol": "CZFS", + "date": "20241211", + "open": 72.51, + "high": 73.59, + "low": 71.17, + "close": 71.3, + "volume": 4049, + "net_change": -0.6899999999999977, + "percent_change": -0.9584664536741182 + }, + { + "symbol": "CZNC", + "date": "20241211", + "open": 20.95, + "high": 20.95, + "low": 20.22, + "close": 20.24, + "volume": 21428, + "net_change": -0.46000000000000085, + "percent_change": -2.2222222222222263 + }, + { + "symbol": "CZR", + "date": "20241211", + "open": 37.14, + "high": 37.29, + "low": 36.31, + "close": 37.11, + "volume": 1346138, + "net_change": 0.18999999999999773, + "percent_change": 0.5146262188515648 + }, + { + "symbol": "CZWI", + "date": "20241211", + "open": 16.99, + "high": 17.04, + "low": 16.8, + "close": 16.84, + "volume": 11067, + "net_change": -0.030000000000001137, + "percent_change": -0.17783046828690655 + }, + { + "symbol": "D", + "date": "20241211", + "open": 55.06, + "high": 55.21, + "low": 54.0, + "close": 54.27, + "volume": 2184387, + "net_change": -0.7399999999999949, + "percent_change": -1.3452099618251134 + }, + { + "symbol": "DAC", + "date": "20241211", + "open": 82.26, + "high": 82.43, + "low": 78.46, + "close": 78.85, + "volume": 114622, + "net_change": -3.3000000000000114, + "percent_change": -4.017041996348157 + }, + { + "symbol": "DAIO", + "date": "20241211", + "open": 2.82, + "high": 2.97, + "low": 2.75, + "close": 2.9, + "volume": 73967, + "net_change": 0.040000000000000036, + "percent_change": 1.3986013986014 + }, + { + "symbol": "DAKT", + "date": "20241211", + "open": 19.4, + "high": 19.55, + "low": 18.459, + "close": 18.69, + "volume": 481022, + "net_change": -0.5499999999999972, + "percent_change": -2.858627858627844 + }, + { + "symbol": "DAL", + "date": "20241211", + "open": 62.98, + "high": 63.98, + "low": 62.67, + "close": 63.48, + "volume": 3936254, + "net_change": 0.7099999999999937, + "percent_change": 1.1311135892942388 + }, + { + "symbol": "DALI", + "date": "20241211", + "open": 27.16, + "high": 27.32, + "low": 27.16, + "close": 27.28, + "volume": 997, + "net_change": 0.33999999999999986, + "percent_change": 1.262063845582776 + }, + { + "symbol": "DALN", + "date": "20241211", + "open": 4.5, + "high": 5.18, + "low": 4.5, + "close": 5.18, + "volume": 38801, + "net_change": 0.6600000000000001, + "percent_change": 14.601769911504428 + }, + { + "symbol": "DAN", + "date": "20241211", + "open": 12.92, + "high": 13.1, + "low": 12.78, + "close": 13.0, + "volume": 1004468, + "net_change": 0.05000000000000071, + "percent_change": 0.3861003861003916 + }, + { + "symbol": "DAPP", + "date": "20241211", + "open": 18.37, + "high": 18.8, + "low": 18.15, + "close": 18.55, + "volume": 220359, + "net_change": 0.6500000000000021, + "percent_change": 3.6312849162011296 + }, + { + "symbol": "DAPR", + "date": "20241211", + "open": 37.31, + "high": 37.37, + "low": 37.3, + "close": 37.36, + "volume": 1677, + "net_change": 0.060000000000002274, + "percent_change": 0.1608579088471911 + }, + { + "symbol": "DAR", + "date": "20241211", + "open": 37.13, + "high": 37.41, + "low": 36.7, + "close": 37.28, + "volume": 612707, + "net_change": 0.30000000000000426, + "percent_change": 0.8112493239589083 + }, + { + "symbol": "DARE", + "date": "20241211", + "open": 3.4, + "high": 3.75, + "low": 3.29, + "close": 3.59, + "volume": 139846, + "net_change": 0.25, + "percent_change": 7.4850299401197615 + }, + { + "symbol": "DARP", + "date": "20241211", + "open": 33.62, + "high": 34.44, + "low": 33.62, + "close": 34.44, + "volume": 4239, + "net_change": 0.8499999999999943, + "percent_change": 2.5305150342363625 + }, + { + "symbol": "DASH", + "date": "20241211", + "open": 176.27, + "high": 177.51, + "low": 173.41, + "close": 176.41, + "volume": 927576, + "net_change": 2.509999999999991, + "percent_change": 1.443358251868885 + }, + { + "symbol": "DAT", + "date": "20241211", + "open": 46.63, + "high": 47.09, + "low": 46.52, + "close": 46.93, + "volume": 25283, + "net_change": 0.6700000000000017, + "percent_change": 1.4483354950281058 + }, + { + "symbol": "DATS", + "date": "20241211", + "open": 1.8, + "high": 1.914, + "low": 1.78, + "close": 1.85, + "volume": 196443, + "net_change": 0.010000000000000009, + "percent_change": 0.5434782608695656 + }, + { + "symbol": "DAUG", + "date": "20241211", + "open": 40.12, + "high": 40.16, + "low": 40.11, + "close": 40.15, + "volume": 12762, + "net_change": 0.12999999999999545, + "percent_change": 0.32483758120938394 + }, + { + "symbol": "DAVE", + "date": "20241211", + "open": 82.18, + "high": 90.18, + "low": 82.18, + "close": 88.66, + "volume": 207226, + "net_change": 4.6299999999999955, + "percent_change": 5.509936927287868 + }, + { + "symbol": "DAWN", + "date": "20241211", + "open": 13.32, + "high": 13.39, + "low": 13.01, + "close": 13.16, + "volume": 409459, + "net_change": -0.0600000000000005, + "percent_change": -0.4538577912254198 + }, + { + "symbol": "DAX", + "date": "20241211", + "open": 34.76, + "high": 34.87, + "low": 34.69, + "close": 34.87, + "volume": 7096, + "net_change": 0.14999999999999858, + "percent_change": 0.4320276497695812 + }, + { + "symbol": "DAY", + "date": "20241211", + "open": 78.45, + "high": 79.13, + "low": 78.05, + "close": 78.29, + "volume": 356593, + "net_change": 0.3400000000000034, + "percent_change": 0.436177036561903 + }, + { + "symbol": "DB", + "date": "20241211", + "open": 17.88, + "high": 17.91, + "low": 17.71, + "close": 17.89, + "volume": 807836, + "net_change": 0.05000000000000071, + "percent_change": 0.2802690582959681 + }, + { + "symbol": "DBAW", + "date": "20241211", + "open": 35.03, + "high": 35.15, + "low": 35.02, + "close": 35.11, + "volume": 6388, + "net_change": 0.259999999999998, + "percent_change": 0.7460545193687174 + }, + { + "symbol": "DBD", + "date": "20241211", + "open": 49.03, + "high": 49.54, + "low": 48.16, + "close": 49.38, + "volume": 52048, + "net_change": 0.7000000000000028, + "percent_change": 1.437962202136407 + }, + { + "symbol": "DBEF", + "date": "20241211", + "open": 42.5, + "high": 42.66, + "low": 42.46, + "close": 42.66, + "volume": 368834, + "net_change": 0.4099999999999966, + "percent_change": 0.9704142011834239 + }, + { + "symbol": "DBEM", + "date": "20241211", + "open": 25.93, + "high": 25.94, + "low": 25.85, + "close": 25.91, + "volume": 7022, + "net_change": 0.14000000000000057, + "percent_change": 0.5432673651532812 + }, + { + "symbol": "DBEU", + "date": "20241211", + "open": 42.1, + "high": 42.22, + "low": 41.96, + "close": 42.16, + "volume": 25466, + "net_change": 0.25, + "percent_change": 0.5965163445478406 + }, + { + "symbol": "DBEZ", + "date": "20241211", + "open": 46.69, + "high": 46.82, + "low": 46.69, + "close": 46.78, + "volume": 1416, + "net_change": 0.240000000000002, + "percent_change": 0.5156854318865536 + }, + { + "symbol": "DBGI", + "date": "20241211", + "open": 3.5, + "high": 3.95, + "low": 3.5, + "close": 3.9, + "volume": 221099, + "net_change": -1.225, + "percent_change": -23.902439024390247 + }, + { + "symbol": "DBI", + "date": "20241211", + "open": 5.98, + "high": 6.11, + "low": 5.72, + "close": 5.74, + "volume": 1837579, + "net_change": -0.2699999999999996, + "percent_change": -4.4925124792013245 + }, + { + "symbol": "DBJP", + "date": "20241211", + "open": 75.79, + "high": 76.37, + "low": 75.67, + "close": 76.17, + "volume": 18390, + "net_change": 1.210000000000008, + "percent_change": 1.6141942369263715 + }, + { + "symbol": "DBMF", + "date": "20241211", + "open": 27.44, + "high": 27.55, + "low": 27.44, + "close": 27.5, + "volume": 3418049, + "net_change": 0.16000000000000014, + "percent_change": 0.5852231163130949 + }, + { + "symbol": "DBND", + "date": "20241211", + "open": 46.17, + "high": 46.19, + "low": 46.04, + "close": 46.06, + "volume": 71009, + "net_change": -0.03999999999999915, + "percent_change": -0.0867678958785231 + }, + { + "symbol": "DBRG", + "date": "20241211", + "open": 12.49, + "high": 12.68, + "low": 12.23, + "close": 12.65, + "volume": 1054657, + "net_change": 0.15000000000000036, + "percent_change": 1.2000000000000028 + }, + { + "symbol": "DBVT", + "date": "20241211", + "open": 3.36, + "high": 3.47, + "low": 3.29, + "close": 3.29, + "volume": 5454, + "net_change": -0.16000000000000014, + "percent_change": -4.6376811594202945 + }, + { + "symbol": "DBX", + "date": "20241211", + "open": 29.81, + "high": 30.2, + "low": 29.12, + "close": 30.04, + "volume": 2740275, + "net_change": 1.4899999999999984, + "percent_change": 5.218914185639224 + }, + { + "symbol": "DC", + "date": "20241211", + "open": 2.31, + "high": 2.35, + "low": 2.3, + "close": 2.31, + "volume": 278290, + "net_change": 0.03000000000000025, + "percent_change": 1.3157894736842215 + }, + { + "symbol": "DCAP", + "date": "20241211", + "open": 21.68, + "high": 21.68, + "low": 21.68, + "close": 21.68, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.5099675475197006 + }, + { + "symbol": "DCBO", + "date": "20241211", + "open": 50.07, + "high": 50.8, + "low": 49.47, + "close": 49.75, + "volume": 24923, + "net_change": -0.14999999999999858, + "percent_change": -0.3006012024048068 + }, + { + "symbol": "DCGO", + "date": "20241211", + "open": 4.3, + "high": 4.3, + "low": 4.1, + "close": 4.14, + "volume": 231561, + "net_change": -0.15000000000000036, + "percent_change": -3.496503496503505 + }, + { + "symbol": "DCI", + "date": "20241211", + "open": 72.86, + "high": 73.2, + "low": 72.39, + "close": 72.67, + "volume": 658037, + "net_change": 0.10000000000000853, + "percent_change": 0.1377979881493848 + }, + { + "symbol": "DCMT", + "date": "20241211", + "open": 26.0, + "high": 26.07, + "low": 26.0, + "close": 26.07, + "volume": 1843, + "net_change": 0.16000000000000014, + "percent_change": 0.6175221922037829 + }, + { + "symbol": "DCO", + "date": "20241211", + "open": 62.8, + "high": 66.35, + "low": 62.64, + "close": 66.04, + "volume": 98809, + "net_change": 4.010000000000005, + "percent_change": 6.4646138965017 + }, + { + "symbol": "DCOM", + "date": "20241211", + "open": 35.19, + "high": 35.38, + "low": 34.42, + "close": 34.99, + "volume": 245064, + "net_change": 0.19000000000000483, + "percent_change": 0.5459770114942668 + }, + { + "symbol": "DCOMG", + "date": "20241211", + "open": 27.25, + "high": 27.25, + "low": 27.25, + "close": 27.25, + "volume": 400, + "net_change": 0.05999999999999872, + "percent_change": 0.22066936373666318 + }, + { + "symbol": "DCOR", + "date": "20241211", + "open": 67.08, + "high": 67.16, + "low": 66.93, + "close": 67.04, + "volume": 83686, + "net_change": 0.4300000000000068, + "percent_change": 0.645548716408958 + }, + { + "symbol": "DCRE", + "date": "20241211", + "open": 51.6, + "high": 51.72, + "low": 51.57, + "close": 51.62, + "volume": 22144, + "net_change": 0.00999999999999801, + "percent_change": 0.019376089905053302 + }, + { + "symbol": "DCTH", + "date": "20241211", + "open": 11.67, + "high": 12.34, + "low": 11.47, + "close": 12.27, + "volume": 239182, + "net_change": 0.6099999999999994, + "percent_change": 5.231560891938245 + }, + { + "symbol": "DD", + "date": "20241211", + "open": 82.04, + "high": 82.31, + "low": 81.38, + "close": 81.93, + "volume": 737964, + "net_change": -0.14999999999999147, + "percent_change": -0.18274853801168553 + }, + { + "symbol": "DDC", + "date": "20241211", + "open": 0.1621, + "high": 0.17, + "low": 0.16, + "close": 0.166, + "volume": 88834, + "net_change": -0.0020000000000000018, + "percent_change": -1.1904761904761914 + }, + { + "symbol": "DDD", + "date": "20241211", + "open": 3.31, + "high": 3.5, + "low": 3.17, + "close": 3.37, + "volume": 3656914, + "net_change": 0.07000000000000028, + "percent_change": 2.12121212121213 + }, + { + "symbol": "DDEC", + "date": "20241211", + "open": 40.22, + "high": 40.22, + "low": 40.15, + "close": 40.18, + "volume": 8379, + "net_change": 0.020000000000003126, + "percent_change": 0.04980079681275679 + }, + { + "symbol": "DDIV", + "date": "20241211", + "open": 39.34, + "high": 39.49, + "low": 39.27, + "close": 39.38, + "volume": 4789, + "net_change": 0.30000000000000426, + "percent_change": 0.7676560900716589 + }, + { + "symbol": "DDLS", + "date": "20241211", + "open": 35.65, + "high": 35.73, + "low": 35.54, + "close": 35.72, + "volume": 36204, + "net_change": 0.3399999999999963, + "percent_change": 0.9609949123798651 + }, + { + "symbol": "DDM", + "date": "20241211", + "open": 103.97, + "high": 104.24, + "low": 103.17, + "close": 103.19, + "volume": 136269, + "net_change": -0.5900000000000034, + "percent_change": -0.5685103102717319 + }, + { + "symbol": "DDOG", + "date": "20241211", + "open": 156.09, + "high": 159.54, + "low": 153.51, + "close": 156.48, + "volume": 3296849, + "net_change": 1.5699999999999932, + "percent_change": 1.0134917048608825 + }, + { + "symbol": "DDS", + "date": "20241211", + "open": 464.04, + "high": 471.78, + "low": 449.4, + "close": 456.53, + "volume": 40561, + "net_change": -8.870000000000005, + "percent_change": -1.9058874086807058 + }, + { + "symbol": "DDWM", + "date": "20241211", + "open": 35.07, + "high": 35.11, + "low": 34.98, + "close": 35.04, + "volume": 17224, + "net_change": 0.14000000000000057, + "percent_change": 0.4011461318051592 + }, + { + "symbol": "DE", + "date": "20241211", + "open": 447.96, + "high": 449.76, + "low": 446.08, + "close": 448.03, + "volume": 576310, + "net_change": 4.069999999999993, + "percent_change": 0.9167492566897903 + }, + { + "symbol": "DEA", + "date": "20241211", + "open": 11.71, + "high": 11.81, + "low": 11.54, + "close": 11.78, + "volume": 1558691, + "net_change": 0.129999999999999, + "percent_change": 1.1158798283261717 + }, + { + "symbol": "DEC", + "date": "20241211", + "open": 16.0, + "high": 16.54, + "low": 15.84, + "close": 16.54, + "volume": 143795, + "net_change": 1.0399999999999991, + "percent_change": 6.709677419354833 + }, + { + "symbol": "DECA", + "date": "20241211", + "open": 11.95, + "high": 11.95, + "low": 11.95, + "close": 11.95, + "volume": 300, + "net_change": 0.14999999999999858, + "percent_change": 1.271186440677954 + }, + { + "symbol": "DECK", + "date": "20241211", + "open": 203.76, + "high": 208.45, + "low": 203.0, + "close": 204.95, + "volume": 908607, + "net_change": 2.829999999999984, + "percent_change": 1.4001583217890283 + }, + { + "symbol": "DECO", + "date": "20241211", + "open": 38.51, + "high": 38.6, + "low": 37.86, + "close": 38.56, + "volume": 488, + "net_change": 1.5, + "percent_change": 4.0474905558553695 + }, + { + "symbol": "DECP", + "date": "20241211", + "open": 27.01, + "high": 27.1, + "low": 26.97, + "close": 27.01, + "volume": 5298, + "net_change": 0.120000000000001, + "percent_change": 0.44626255113425434 + }, + { + "symbol": "DECU", + "date": "20241211", + "open": 25.14, + "high": 25.21, + "low": 25.1, + "close": 25.16, + "volume": 18584, + "net_change": 0.14000000000000057, + "percent_change": 0.5595523581135114 + }, + { + "symbol": "DECZ", + "date": "20241211", + "open": 38.81, + "high": 38.94, + "low": 38.77, + "close": 38.84, + "volume": 4405, + "net_change": 0.23000000000000398, + "percent_change": 0.595700595700606 + }, + { + "symbol": "DEED", + "date": "20241211", + "open": 21.37, + "high": 21.37, + "low": 21.11, + "close": 21.12, + "volume": 4575, + "net_change": -0.03999999999999915, + "percent_change": -0.18903591682419257 + }, + { + "symbol": "DEEF", + "date": "20241211", + "open": 29.56, + "high": 29.56, + "low": 29.46, + "close": 29.55, + "volume": 1816, + "net_change": 0.16000000000000014, + "percent_change": 0.5444028581150057 + }, + { + "symbol": "DEEP", + "date": "20241211", + "open": 37.29, + "high": 37.33, + "low": 37.2, + "close": 37.2, + "volume": 3155, + "net_change": 0.04000000000000625, + "percent_change": 0.10764262648010295 + }, + { + "symbol": "DEFI", + "date": "20241211", + "open": 117.19, + "high": 117.19, + "low": 114.15, + "close": 115.37, + "volume": 833, + "net_change": 5.530000000000001, + "percent_change": 5.034595775673708 + }, + { + "symbol": "DEHP", + "date": "20241211", + "open": 25.74, + "high": 25.82, + "low": 25.72, + "close": 25.78, + "volume": 14604, + "net_change": 0.14000000000000057, + "percent_change": 0.5460218408736371 + }, + { + "symbol": "DEI", + "date": "20241211", + "open": 19.68, + "high": 19.69, + "low": 19.39, + "close": 19.66, + "volume": 631269, + "net_change": 0.21000000000000085, + "percent_change": 1.079691516709516 + }, + { + "symbol": "DELL", + "date": "20241211", + "open": 117.8, + "high": 119.18, + "low": 115.6, + "close": 118.69, + "volume": 5454359, + "net_change": 1.8999999999999915, + "percent_change": 1.6268516140080413 + }, + { + "symbol": "DEM", + "date": "20241211", + "open": 42.23, + "high": 42.33, + "low": 42.06, + "close": 42.25, + "volume": 159644, + "net_change": 0.14000000000000057, + "percent_change": 0.3324625979577311 + }, + { + "symbol": "DEMZ", + "date": "20241211", + "open": 37.75, + "high": 37.88, + "low": 37.75, + "close": 37.78, + "volume": 456, + "net_change": 0.1600000000000037, + "percent_change": 0.425305688463593 + }, + { + "symbol": "DENN", + "date": "20241211", + "open": 6.43, + "high": 6.43, + "low": 6.11, + "close": 6.22, + "volume": 637552, + "net_change": -0.15000000000000036, + "percent_change": -2.354788069073789 + }, + { + "symbol": "DERM", + "date": "20241211", + "open": 5.38, + "high": 5.38, + "low": 5.12, + "close": 5.18, + "volume": 81178, + "net_change": -0.2600000000000007, + "percent_change": -4.779411764705895 + }, + { + "symbol": "DES", + "date": "20241211", + "open": 36.84, + "high": 36.97, + "low": 36.64, + "close": 36.71, + "volume": 76833, + "net_change": 0.17999999999999972, + "percent_change": 0.4927456884752251 + }, + { + "symbol": "DESK", + "date": "20241211", + "open": 44.91, + "high": 44.91, + "low": 44.91, + "close": 44.91, + "volume": 0, + "net_change": -0.11000000000000654, + "percent_change": -0.24433585073302205 + }, + { + "symbol": "DESP", + "date": "20241211", + "open": 16.84, + "high": 17.22, + "low": 16.34, + "close": 16.97, + "volume": 645128, + "net_change": 0.3999999999999986, + "percent_change": 2.4140012070005947 + }, + { + "symbol": "DEUS", + "date": "20241211", + "open": 56.87, + "high": 56.87, + "low": 56.5, + "close": 56.54, + "volume": 9292, + "net_change": 0.14000000000000057, + "percent_change": 0.24822695035461093 + }, + { + "symbol": "DEVS", + "date": "20241211", + "open": 0.5535, + "high": 0.7003, + "low": 0.5507, + "close": 0.652, + "volume": 680570, + "net_change": 0.08140000000000003, + "percent_change": 14.26568524360323 + }, + { + "symbol": "DEW", + "date": "20241211", + "open": 54.92, + "high": 54.92, + "low": 54.64, + "close": 54.65, + "volume": 1362, + "net_change": -0.10999999999999943, + "percent_change": -0.20087655222790257 + }, + { + "symbol": "DEXC", + "date": "20241211", + "open": 50.88, + "high": 51.07, + "low": 50.8, + "close": 50.88, + "volume": 28109, + "net_change": 0.44000000000000483, + "percent_change": 0.8723235527359334 + }, + { + "symbol": "DFAC", + "date": "20241211", + "open": 36.25, + "high": 36.35, + "low": 36.21, + "close": 36.26, + "volume": 2226375, + "net_change": 0.21000000000000085, + "percent_change": 0.5825242718446626 + }, + { + "symbol": "DFAE", + "date": "20241211", + "open": 26.38, + "high": 26.45, + "low": 26.3, + "close": 26.43, + "volume": 759267, + "net_change": 0.14999999999999858, + "percent_change": 0.5707762557077571 + }, + { + "symbol": "DFAI", + "date": "20241211", + "open": 30.59, + "high": 30.64, + "low": 30.49, + "close": 30.6, + "volume": 907145, + "net_change": 0.17999999999999972, + "percent_change": 0.59171597633136 + }, + { + "symbol": "DFAR", + "date": "20241211", + "open": 24.76, + "high": 24.81, + "low": 24.55, + "close": 24.63, + "volume": 169188, + "net_change": -0.060000000000002274, + "percent_change": -0.24301336573512464 + }, + { + "symbol": "DFAS", + "date": "20241211", + "open": 69.84, + "high": 70.03, + "low": 69.4, + "close": 69.73, + "volume": 541958, + "net_change": 0.46999999999999886, + "percent_change": 0.6786023678891118 + }, + { + "symbol": "DFAT", + "date": "20241211", + "open": 59.65, + "high": 59.9, + "low": 59.34, + "close": 59.65, + "volume": 178229, + "net_change": 0.4799999999999969, + "percent_change": 0.8112219029913754 + }, + { + "symbol": "DFAU", + "date": "20241211", + "open": 42.14, + "high": 42.3, + "low": 42.11, + "close": 42.23, + "volume": 1679831, + "net_change": 0.3399999999999963, + "percent_change": 0.8116495583671433 + }, + { + "symbol": "DFAW", + "date": "20241211", + "open": 65.25, + "high": 65.47, + "low": 65.21, + "close": 65.38, + "volume": 110031, + "net_change": 0.4099999999999966, + "percent_change": 0.631060489456667 + }, + { + "symbol": "DFAX", + "date": "20241211", + "open": 26.08, + "high": 26.09, + "low": 25.97, + "close": 26.08, + "volume": 738405, + "net_change": 0.17999999999999972, + "percent_change": 0.6949806949806939 + }, + { + "symbol": "DFCA", + "date": "20241211", + "open": 50.72, + "high": 50.72, + "low": 50.62, + "close": 50.63, + "volume": 9722, + "net_change": -0.05999999999999517, + "percent_change": -0.11836654172419643 + }, + { + "symbol": "DFCF", + "date": "20241211", + "open": 42.4, + "high": 42.46, + "low": 42.24, + "close": 42.26, + "volume": 769811, + "net_change": -0.0800000000000054, + "percent_change": -0.18894662257913414 + }, + { + "symbol": "DFE", + "date": "20241211", + "open": 59.15, + "high": 59.19, + "low": 58.86, + "close": 59.13, + "volume": 6692, + "net_change": 0.3200000000000003, + "percent_change": 0.5441251487842209 + }, + { + "symbol": "DFEB", + "date": "20241211", + "open": 42.85, + "high": 42.89, + "low": 42.83, + "close": 42.89, + "volume": 2157, + "net_change": 0.0799999999999983, + "percent_change": 0.1868722261153896 + }, + { + "symbol": "DFEM", + "date": "20241211", + "open": 27.24, + "high": 27.31, + "low": 27.17, + "close": 27.26, + "volume": 594477, + "net_change": 0.1700000000000017, + "percent_change": 0.6275378368401687 + }, + { + "symbol": "DFEN", + "date": "20241211", + "open": 34.77, + "high": 34.77, + "low": 33.55, + "close": 33.74, + "volume": 163756, + "net_change": -0.4399999999999977, + "percent_change": -1.2873025160912748 + }, + { + "symbol": "DFEV", + "date": "20241211", + "open": 27.43, + "high": 27.46, + "low": 27.35, + "close": 27.45, + "volume": 78302, + "net_change": 0.14000000000000057, + "percent_change": 0.512632735261811 + }, + { + "symbol": "DFGP", + "date": "20241211", + "open": 54.49, + "high": 54.53, + "low": 54.34, + "close": 54.34, + "volume": 73146, + "net_change": -0.0899999999999963, + "percent_change": -0.16534999081388263 + }, + { + "symbol": "DFGR", + "date": "20241211", + "open": 27.31, + "high": 27.33, + "low": 27.08, + "close": 27.13, + "volume": 302372, + "net_change": -0.08999999999999986, + "percent_change": -0.33063923585598776 + }, + { + "symbol": "DFGX", + "date": "20241211", + "open": 53.93, + "high": 53.98, + "low": 53.81, + "close": 53.83, + "volume": 60563, + "net_change": -0.03999999999999915, + "percent_change": -0.07425283088917607 + }, + { + "symbol": "DFH", + "date": "20241211", + "open": 30.43, + "high": 30.71, + "low": 29.75, + "close": 30.0, + "volume": 164449, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DFIC", + "date": "20241211", + "open": 27.05, + "high": 27.08, + "low": 26.95, + "close": 27.05, + "volume": 718968, + "net_change": 0.15000000000000213, + "percent_change": 0.5576208178438741 + }, + { + "symbol": "DFIN", + "date": "20241211", + "open": 61.38, + "high": 62.07, + "low": 60.97, + "close": 61.17, + "volume": 61236, + "net_change": -0.05999999999999517, + "percent_change": -0.09799118079372067 + }, + { + "symbol": "DFIP", + "date": "20241211", + "open": 41.38, + "high": 41.41, + "low": 41.28, + "close": 41.33, + "volume": 93706, + "net_change": -0.05000000000000426, + "percent_change": -0.12083131947801899 + }, + { + "symbol": "DFIS", + "date": "20241211", + "open": 25.63, + "high": 25.66, + "low": 25.52, + "close": 25.6, + "volume": 160262, + "net_change": 0.13000000000000256, + "percent_change": 0.5104043973302025 + }, + { + "symbol": "DFIV", + "date": "20241211", + "open": 36.94, + "high": 36.94, + "low": 36.77, + "close": 36.92, + "volume": 520615, + "net_change": 0.13000000000000256, + "percent_change": 0.3533568904593709 + }, + { + "symbol": "DFJ", + "date": "20241211", + "open": 78.18, + "high": 78.29, + "low": 78.04, + "close": 78.25, + "volume": 45214, + "net_change": 0.6800000000000068, + "percent_change": 0.8766275622018911 + }, + { + "symbol": "DFLI", + "date": "20241211", + "open": 3.44, + "high": 3.47, + "low": 3.34, + "close": 3.4, + "volume": 16108, + "net_change": -0.040000000000000036, + "percent_change": -1.1627906976744196 + }, + { + "symbol": "DFLV", + "date": "20241211", + "open": 31.62, + "high": 31.62, + "low": 31.42, + "close": 31.45, + "volume": 1159394, + "net_change": -0.07000000000000028, + "percent_change": -0.2220812182741126 + }, + { + "symbol": "DFND", + "date": "20241211", + "open": 42.84, + "high": 42.84, + "low": 42.84, + "close": 42.84, + "volume": 0, + "net_change": -0.5699999999999932, + "percent_change": -1.313061506565292 + }, + { + "symbol": "DFNL", + "date": "20241211", + "open": 40.44, + "high": 40.44, + "low": 40.04, + "close": 40.19, + "volume": 9407, + "net_change": 0.030000000000001137, + "percent_change": 0.07470119521912634 + }, + { + "symbol": "DFNM", + "date": "20241211", + "open": 48.41, + "high": 48.45, + "low": 48.3, + "close": 48.34, + "volume": 85485, + "net_change": -0.03999999999999915, + "percent_change": -0.08267879288962204 + }, + { + "symbol": "DFS", + "date": "20241211", + "open": 177.08, + "high": 179.08, + "low": 174.49, + "close": 178.23, + "volume": 570510, + "net_change": 2.4799999999999898, + "percent_change": 1.411095305832142 + }, + { + "symbol": "DFSB", + "date": "20241211", + "open": 52.57, + "high": 52.59, + "low": 52.45, + "close": 52.46, + "volume": 84012, + "net_change": -0.0799999999999983, + "percent_change": -0.15226494099733212 + }, + { + "symbol": "DFSD", + "date": "20241211", + "open": 47.48, + "high": 47.51, + "low": 47.43, + "close": 47.43, + "volume": 437466, + "net_change": 0.00999999999999801, + "percent_change": 0.021088148460560965 + }, + { + "symbol": "DFSE", + "date": "20241211", + "open": 34.34, + "high": 34.46, + "low": 34.29, + "close": 34.44, + "volume": 21124, + "net_change": 0.21999999999999886, + "percent_change": 0.6428988895382785 + }, + { + "symbol": "DFSI", + "date": "20241211", + "open": 34.38, + "high": 34.48, + "low": 34.32, + "close": 34.44, + "volume": 59196, + "net_change": 0.25, + "percent_change": 0.7312079555425564 + }, + { + "symbol": "DFSU", + "date": "20241211", + "open": 39.61, + "high": 39.72, + "low": 39.54, + "close": 39.65, + "volume": 120702, + "net_change": 0.28000000000000114, + "percent_change": 0.7112014224028477 + }, + { + "symbol": "DFSV", + "date": "20241211", + "open": 33.02, + "high": 33.15, + "low": 32.85, + "close": 32.98, + "volume": 686074, + "net_change": 0.18999999999999773, + "percent_change": 0.5794449527294838 + }, + { + "symbol": "DFUS", + "date": "20241211", + "open": 66.17, + "high": 66.47, + "low": 66.15, + "close": 66.37, + "volume": 252127, + "net_change": 0.5500000000000114, + "percent_change": 0.8356122759039979 + }, + { + "symbol": "DFUV", + "date": "20241211", + "open": 43.1, + "high": 43.11, + "low": 42.9, + "close": 42.94, + "volume": 170818, + "net_change": -0.010000000000005116, + "percent_change": -0.02328288707800958 + }, + { + "symbol": "DFVE", + "date": "20241211", + "open": 29.93, + "high": 29.93, + "low": 29.86, + "close": 29.86, + "volume": 10535, + "net_change": 0.019999999999999574, + "percent_change": 0.06702412868632565 + }, + { + "symbol": "DFVX", + "date": "20241211", + "open": 68.48, + "high": 68.63, + "low": 68.47, + "close": 68.48, + "volume": 2759, + "net_change": 0.29999999999999716, + "percent_change": 0.44001173364622637 + }, + { + "symbol": "DG", + "date": "20241211", + "open": 82.18, + "high": 82.69, + "low": 79.74, + "close": 79.82, + "volume": 2033381, + "net_change": -2.5700000000000074, + "percent_change": -3.119310595946119 + }, + { + "symbol": "DGCB", + "date": "20241211", + "open": 54.27, + "high": 54.27, + "low": 53.86, + "close": 53.89, + "volume": 45526, + "net_change": -0.13000000000000256, + "percent_change": -0.24065161051462894 + }, + { + "symbol": "DGHI", + "date": "20241211", + "open": 1.79, + "high": 1.97, + "low": 1.74, + "close": 1.94, + "volume": 224087, + "net_change": 0.21999999999999997, + "percent_change": 12.790697674418603 + }, + { + "symbol": "DGICA", + "date": "20241211", + "open": 16.36, + "high": 16.5, + "low": 16.05, + "close": 16.47, + "volume": 55876, + "net_change": 0.2099999999999973, + "percent_change": 1.2915129151291345 + }, + { + "symbol": "DGICB", + "date": "20241211", + "open": 14.71, + "high": 14.71, + "low": 14.6, + "close": 14.6, + "volume": 700, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DGII", + "date": "20241211", + "open": 33.8, + "high": 34.3, + "low": 33.05, + "close": 33.88, + "volume": 86520, + "net_change": 0.3100000000000023, + "percent_change": 0.9234435507894021 + }, + { + "symbol": "DGIN", + "date": "20241211", + "open": 46.15, + "high": 46.4, + "low": 46.15, + "close": 46.28, + "volume": 9330, + "net_change": 0.17999999999999972, + "percent_change": 0.39045553145336165 + }, + { + "symbol": "DGLY", + "date": "20241211", + "open": 0.77, + "high": 0.8, + "low": 0.7502, + "close": 0.7718, + "volume": 14156, + "net_change": -0.028200000000000003, + "percent_change": -3.5250000000000004 + }, + { + "symbol": "DGRE", + "date": "20241211", + "open": 26.2, + "high": 26.35, + "low": 26.16, + "close": 26.27, + "volume": 7769, + "net_change": 0.120000000000001, + "percent_change": 0.45889101338432503 + }, + { + "symbol": "DGRO", + "date": "20241211", + "open": 63.69, + "high": 63.69, + "low": 63.32, + "close": 63.36, + "volume": 1356277, + "net_change": -0.1700000000000017, + "percent_change": -0.26759011490634615 + }, + { + "symbol": "DGRS", + "date": "20241211", + "open": 55.29, + "high": 55.4, + "low": 54.99, + "close": 55.13, + "volume": 51119, + "net_change": 0.4100000000000037, + "percent_change": 0.7492690058479601 + }, + { + "symbol": "DGRW", + "date": "20241211", + "open": 84.59, + "high": 84.79, + "low": 84.49, + "close": 84.55, + "volume": 299501, + "net_change": 0.28000000000000114, + "percent_change": 0.3322653376053176 + }, + { + "symbol": "DGS", + "date": "20241211", + "open": 51.33, + "high": 51.47, + "low": 51.26, + "close": 51.41, + "volume": 206472, + "net_change": 0.4199999999999946, + "percent_change": 0.8236909197881831 + }, + { + "symbol": "DGT", + "date": "20241211", + "open": 138.27, + "high": 138.4, + "low": 137.74, + "close": 138.22, + "volume": 4355, + "net_change": 0.5, + "percent_change": 0.36305547487656115 + }, + { + "symbol": "DGX", + "date": "20241211", + "open": 158.02, + "high": 159.7, + "low": 155.24, + "close": 155.69, + "volume": 335601, + "net_change": -2.7700000000000102, + "percent_change": -1.7480752240313078 + }, + { + "symbol": "DH", + "date": "20241211", + "open": 4.81, + "high": 4.82, + "low": 4.67, + "close": 4.71, + "volume": 157202, + "net_change": -0.05999999999999961, + "percent_change": -1.2578616352201177 + }, + { + "symbol": "DHAI", + "date": "20241211", + "open": 1.98, + "high": 2.0, + "low": 1.62, + "close": 1.64, + "volume": 139003, + "net_change": -0.31000000000000005, + "percent_change": -15.8974358974359 + }, + { + "symbol": "DHCNI", + "date": "20241211", + "open": 15.71, + "high": 15.86, + "low": 15.32, + "close": 15.5, + "volume": 26015, + "net_change": -0.16999999999999993, + "percent_change": -1.084875558391831 + }, + { + "symbol": "DHCNL", + "date": "20241211", + "open": 15.99, + "high": 16.26, + "low": 15.87, + "close": 16.2, + "volume": 26354, + "net_change": 0.17999999999999972, + "percent_change": 1.1235955056179758 + }, + { + "symbol": "DHDG", + "date": "20241211", + "open": 31.18, + "high": 31.25, + "low": 31.17, + "close": 31.22, + "volume": 1503, + "net_change": 0.16999999999999815, + "percent_change": 0.5475040257648894 + }, + { + "symbol": "DHI", + "date": "20241211", + "open": 156.69, + "high": 157.33, + "low": 153.43, + "close": 153.68, + "volume": 1825257, + "net_change": -3.319999999999993, + "percent_change": -2.1146496815286584 + }, + { + "symbol": "DHIL", + "date": "20241211", + "open": 161.77, + "high": 162.43, + "low": 161.0, + "close": 161.14, + "volume": 5132, + "net_change": -0.7600000000000193, + "percent_change": -0.46942557134034546 + }, + { + "symbol": "DHR", + "date": "20241211", + "open": 235.8, + "high": 237.72, + "low": 234.34, + "close": 235.4, + "volume": 1221648, + "net_change": 1.0600000000000023, + "percent_change": 0.45233421524281053 + }, + { + "symbol": "DHS", + "date": "20241211", + "open": 97.55, + "high": 97.55, + "low": 96.84, + "close": 96.92, + "volume": 19047, + "net_change": -0.3299999999999983, + "percent_change": -0.3393316195372733 + }, + { + "symbol": "DHT", + "date": "20241211", + "open": 9.45, + "high": 9.47, + "low": 9.06, + "close": 9.09, + "volume": 1538015, + "net_change": -0.2699999999999996, + "percent_change": -2.88461538461538 + }, + { + "symbol": "DHX", + "date": "20241211", + "open": 1.8, + "high": 1.8, + "low": 1.7, + "close": 1.73, + "volume": 67716, + "net_change": -0.040000000000000036, + "percent_change": -2.25988700564972 + }, + { + "symbol": "DIA", + "date": "20241211", + "open": 444.11, + "high": 444.74, + "low": 442.38, + "close": 442.51, + "volume": 1515812, + "net_change": -1.1800000000000068, + "percent_change": -0.26595145259077435 + }, + { + "symbol": "DIAL", + "date": "20241211", + "open": 18.01, + "high": 18.03, + "low": 17.96, + "close": 17.96, + "volume": 26822, + "net_change": -0.03999999999999915, + "percent_change": -0.2222222222222175 + }, + { + "symbol": "DIBS", + "date": "20241211", + "open": 3.77, + "high": 3.81, + "low": 3.4, + "close": 3.52, + "volume": 1700001, + "net_change": -0.22999999999999998, + "percent_change": -6.133333333333333 + }, + { + "symbol": "DIEM", + "date": "20241211", + "open": 27.44, + "high": 27.44, + "low": 27.34, + "close": 27.43, + "volume": 1095, + "net_change": 0.0799999999999983, + "percent_change": 0.292504570383906 + }, + { + "symbol": "DIG", + "date": "20241211", + "open": 40.02, + "high": 40.28, + "low": 39.64, + "close": 40.08, + "volume": 83482, + "net_change": 0.21000000000000085, + "percent_change": 0.5267118133935311 + }, + { + "symbol": "DIHP", + "date": "20241211", + "open": 26.45, + "high": 26.52, + "low": 26.4, + "close": 26.5, + "volume": 369005, + "net_change": 0.19000000000000128, + "percent_change": 0.7221588749524945 + }, + { + "symbol": "DIM", + "date": "20241211", + "open": 63.5, + "high": 63.5, + "low": 63.34, + "close": 63.43, + "volume": 8831, + "net_change": 0.1599999999999966, + "percent_change": 0.2528844634107738 + }, + { + "symbol": "DIN", + "date": "20241211", + "open": 32.65, + "high": 33.14, + "low": 31.68, + "close": 31.98, + "volume": 323610, + "net_change": -0.5100000000000016, + "percent_change": -1.5697137580794138 + }, + { + "symbol": "DINO", + "date": "20241211", + "open": 38.82, + "high": 39.18, + "low": 38.3, + "close": 38.94, + "volume": 1065754, + "net_change": 0.23999999999999488, + "percent_change": 0.6201550387596766 + }, + { + "symbol": "DINT", + "date": "20241211", + "open": 23.82, + "high": 23.86, + "low": 23.72, + "close": 23.86, + "volume": 8757, + "net_change": 0.019999999999999574, + "percent_change": 0.08389261744966264 + }, + { + "symbol": "DIOD", + "date": "20241211", + "open": 63.12, + "high": 64.17, + "low": 61.93, + "close": 63.91, + "volume": 110380, + "net_change": 1.9099999999999966, + "percent_change": 3.080645161290317 + }, + { + "symbol": "DIS", + "date": "20241211", + "open": 114.64, + "high": 115.05, + "low": 113.98, + "close": 114.61, + "volume": 3560708, + "net_change": -0.12000000000000455, + "percent_change": -0.10459339318400118 + }, + { + "symbol": "DIST", + "date": "20241211", + "open": 11.2, + "high": 11.2, + "low": 11.2, + "close": 11.2, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DISV", + "date": "20241211", + "open": 27.68, + "high": 27.77, + "low": 27.59, + "close": 27.7, + "volume": 191352, + "net_change": 0.120000000000001, + "percent_change": 0.43509789702683466 + }, + { + "symbol": "DIT", + "date": "20241211", + "open": 136.13, + "high": 136.13, + "low": 136.13, + "close": 136.13, + "volume": 0, + "net_change": -2.8700000000000045, + "percent_change": -2.0647482014388525 + }, + { + "symbol": "DIV", + "date": "20241211", + "open": 18.68, + "high": 18.68, + "low": 18.55, + "close": 18.55, + "volume": 190082, + "net_change": -0.07000000000000028, + "percent_change": -0.37593984962406163 + }, + { + "symbol": "DIVB", + "date": "20241211", + "open": 49.84, + "high": 49.84, + "low": 49.37, + "close": 49.4, + "volume": 86252, + "net_change": -0.17999999999999972, + "percent_change": -0.36304961678095954 + }, + { + "symbol": "DIVD", + "date": "20241211", + "open": 32.8, + "high": 32.8, + "low": 32.8, + "close": 32.8, + "volume": 0, + "net_change": -0.1600000000000037, + "percent_change": -0.4854368932038947 + }, + { + "symbol": "DIVG", + "date": "20241211", + "open": 31.65, + "high": 31.65, + "low": 31.64, + "close": 31.64, + "volume": 137, + "net_change": -0.00999999999999801, + "percent_change": -0.03159557661926701 + }, + { + "symbol": "DIVI", + "date": "20241211", + "open": 31.48, + "high": 31.55, + "low": 31.38, + "close": 31.51, + "volume": 105665, + "net_change": 0.13000000000000256, + "percent_change": 0.4142766093052982 + }, + { + "symbol": "DIVL", + "date": "20241211", + "open": 22.24, + "high": 22.25, + "low": 22.2, + "close": 22.2, + "volume": 11841, + "net_change": -0.07000000000000028, + "percent_change": -0.3143242029636295 + }, + { + "symbol": "DIVO", + "date": "20241211", + "open": 42.31, + "high": 42.31, + "low": 42.06, + "close": 42.06, + "volume": 316694, + "net_change": -0.21000000000000085, + "percent_change": -0.496806245564232 + }, + { + "symbol": "DIVP", + "date": "20241211", + "open": 26.56, + "high": 26.56, + "low": 26.19, + "close": 26.19, + "volume": 754, + "net_change": -0.16999999999999815, + "percent_change": -0.6449165402124362 + }, + { + "symbol": "DIVS", + "date": "20241211", + "open": 29.7, + "high": 29.7, + "low": 29.62, + "close": 29.64, + "volume": 3723, + "net_change": 0.21000000000000085, + "percent_change": 0.7135575942915422 + }, + { + "symbol": "DIVY", + "date": "20241211", + "open": 26.96, + "high": 26.96, + "low": 26.8, + "close": 26.8, + "volume": 100, + "net_change": 0.129999999999999, + "percent_change": 0.48743907011623167 + }, + { + "symbol": "DIVZ", + "date": "20241211", + "open": 33.18, + "high": 33.18, + "low": 32.99, + "close": 32.99, + "volume": 21601, + "net_change": -0.18999999999999773, + "percent_change": -0.5726341169379076 + }, + { + "symbol": "DJAN", + "date": "20241211", + "open": 39.01, + "high": 39.01, + "low": 38.93, + "close": 38.99, + "volume": 4928, + "net_change": 0.05000000000000426, + "percent_change": 0.1284026707755631 + }, + { + "symbol": "DJCO", + "date": "20241211", + "open": 591.77, + "high": 591.77, + "low": 587.43, + "close": 588.55, + "volume": 1695, + "net_change": 8.039999999999964, + "percent_change": 1.3849890613426064 + }, + { + "symbol": "DJD", + "date": "20241211", + "open": 53.08, + "high": 53.08, + "low": 52.79, + "close": 52.79, + "volume": 12959, + "net_change": -0.240000000000002, + "percent_change": -0.4525740147086592 + }, + { + "symbol": "DJIA", + "date": "20241211", + "open": 23.68, + "high": 23.69, + "low": 23.65, + "close": 23.65, + "volume": 8626, + "net_change": -0.020000000000003126, + "percent_change": -0.08449514152937526 + }, + { + "symbol": "DJT", + "date": "20241211", + "open": 34.0, + "high": 36.29, + "low": 33.57, + "close": 36.23, + "volume": 9006329, + "net_change": 2.0700000000000003, + "percent_change": 6.059718969555036 + }, + { + "symbol": "DJUL", + "date": "20241211", + "open": 42.59, + "high": 42.6, + "low": 42.53, + "close": 42.59, + "volume": 6858, + "net_change": 0.15000000000000568, + "percent_change": 0.3534401508011444 + }, + { + "symbol": "DJUN", + "date": "20241211", + "open": 43.92, + "high": 43.93, + "low": 43.91, + "close": 43.91, + "volume": 1783, + "net_change": 0.14999999999999858, + "percent_change": 0.3427787934186439 + }, + { + "symbol": "DK", + "date": "20241211", + "open": 18.44, + "high": 18.53, + "low": 17.72, + "close": 18.33, + "volume": 515999, + "net_change": -0.030000000000001137, + "percent_change": -0.16339869281046374 + }, + { + "symbol": "DKL", + "date": "20241211", + "open": 38.83, + "high": 39.16, + "low": 38.5, + "close": 38.86, + "volume": 104731, + "net_change": 0.04999999999999716, + "percent_change": 0.12883277505796742 + }, + { + "symbol": "DKNG", + "date": "20241211", + "open": 42.06, + "high": 42.48, + "low": 41.62, + "close": 41.65, + "volume": 3532408, + "net_change": -0.05000000000000426, + "percent_change": -0.11990407673861932 + }, + { + "symbol": "DKS", + "date": "20241211", + "open": 214.75, + "high": 221.27, + "low": 214.25, + "close": 221.04, + "volume": 599781, + "net_change": 7.280000000000001, + "percent_change": 3.4056886227544916 + }, + { + "symbol": "DLB", + "date": "20241211", + "open": 79.47, + "high": 80.25, + "low": 78.67, + "close": 79.91, + "volume": 307532, + "net_change": 0.519999999999996, + "percent_change": 0.6549943317798161 + }, + { + "symbol": "DLHC", + "date": "20241211", + "open": 7.7, + "high": 7.8, + "low": 7.545, + "close": 7.6, + "volume": 21999, + "net_change": -0.05000000000000071, + "percent_change": -0.6535947712418394 + }, + { + "symbol": "DLN", + "date": "20241211", + "open": 80.77, + "high": 80.8, + "low": 80.49, + "close": 80.53, + "volume": 709847, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DLNG", + "date": "20241211", + "open": 4.42, + "high": 4.55, + "low": 4.3828, + "close": 4.52, + "volume": 18308, + "net_change": 0.07999999999999918, + "percent_change": 1.8018018018017834 + }, + { + "symbol": "DLO", + "date": "20241211", + "open": 11.83, + "high": 11.87, + "low": 11.5, + "close": 11.66, + "volume": 374848, + "net_change": -0.16000000000000014, + "percent_change": -1.3536379018612532 + }, + { + "symbol": "DLPN", + "date": "20241211", + "open": 1.09, + "high": 1.18, + "low": 1.07, + "close": 1.13, + "volume": 65361, + "net_change": 0.009999999999999787, + "percent_change": 0.8928571428571237 + }, + { + "symbol": "DLR", + "date": "20241211", + "open": 186.69, + "high": 188.43, + "low": 186.16, + "close": 187.22, + "volume": 965617, + "net_change": 1.509999999999991, + "percent_change": 0.8130956868235371 + }, + { + "symbol": "DLS", + "date": "20241211", + "open": 65.69, + "high": 65.75, + "low": 65.44, + "close": 65.72, + "volume": 33059, + "net_change": 0.39000000000000057, + "percent_change": 0.5969692331241399 + }, + { + "symbol": "DLTH", + "date": "20241211", + "open": 3.38, + "high": 3.4, + "low": 3.32, + "close": 3.35, + "volume": 19870, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DLTR", + "date": "20241211", + "open": 72.63, + "high": 74.56, + "low": 71.5, + "close": 71.63, + "volume": 1681111, + "net_change": -1.1700000000000017, + "percent_change": -1.6071428571428594 + }, + { + "symbol": "DLX", + "date": "20241211", + "open": 23.79, + "high": 23.99, + "low": 23.52, + "close": 23.87, + "volume": 70163, + "net_change": 0.2900000000000027, + "percent_change": 1.2298558100084933 + }, + { + "symbol": "DM", + "date": "20241211", + "open": 3.94, + "high": 3.94, + "low": 3.8, + "close": 3.8, + "volume": 233079, + "net_change": -0.13000000000000034, + "percent_change": -3.307888040712477 + }, + { + "symbol": "DMAC", + "date": "20241211", + "open": 5.15, + "high": 5.4699, + "low": 5.06, + "close": 5.43, + "volume": 70297, + "net_change": 0.2699999999999996, + "percent_change": 5.232558139534875 + }, + { + "symbol": "DMAR", + "date": "20241211", + "open": 38.45, + "high": 38.45, + "low": 38.42, + "close": 38.43, + "volume": 6602, + "net_change": 0.04999999999999716, + "percent_change": 0.13027618551328077 + }, + { + "symbol": "DMAT", + "date": "20241211", + "open": 15.71, + "high": 15.74, + "low": 15.71, + "close": 15.73, + "volume": 563, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DMAY", + "date": "20241211", + "open": 41.21, + "high": 41.27, + "low": 41.21, + "close": 41.26, + "volume": 2215, + "net_change": 0.12999999999999545, + "percent_change": 0.31607099440796366 + }, + { + "symbol": "DMBS", + "date": "20241211", + "open": 49.13, + "high": 49.13, + "low": 48.91, + "close": 48.93, + "volume": 22325, + "net_change": -0.10999999999999943, + "percent_change": -0.2243066884176171 + }, + { + "symbol": "DMCY", + "date": "20241211", + "open": 26.08, + "high": 26.13, + "low": 26.08, + "close": 26.1, + "volume": 2501, + "net_change": 0.120000000000001, + "percent_change": 0.46189376443418395 + }, + { + "symbol": "DMLP", + "date": "20241211", + "open": 32.5, + "high": 33.4, + "low": 32.5, + "close": 32.78, + "volume": 121880, + "net_change": 0.240000000000002, + "percent_change": 0.7375537799631284 + }, + { + "symbol": "DMN", + "date": "20241211", + "open": 0.9496, + "high": 0.9734, + "low": 0.88, + "close": 0.9031, + "volume": 327505, + "net_change": -0.06679999999999997, + "percent_change": -6.887307969893801 + }, + { + "symbol": "DMRC", + "date": "20241211", + "open": 36.32, + "high": 37.99, + "low": 36.04, + "close": 37.41, + "volume": 112346, + "net_change": 1.3199999999999932, + "percent_change": 3.6575228595178526 + }, + { + "symbol": "DMX", + "date": "20241211", + "open": 50.31, + "high": 50.32, + "low": 50.28, + "close": 50.28, + "volume": 413, + "net_change": -0.01999999999999602, + "percent_change": -0.039761431411522906 + }, + { + "symbol": "DMXF", + "date": "20241211", + "open": 68.47, + "high": 68.84, + "low": 68.33, + "close": 68.36, + "volume": 25693, + "net_change": 0.45999999999999375, + "percent_change": 0.677466863033864 + }, + { + "symbol": "DMYY", + "date": "20241211", + "open": 10.7, + "high": 10.7, + "low": 10.7, + "close": 10.7, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DNA", + "date": "20241211", + "open": 11.3, + "high": 11.68, + "low": 10.66, + "close": 10.7, + "volume": 1036703, + "net_change": -0.33000000000000007, + "percent_change": -2.9918404351767913 + }, + { + "symbol": "DNB", + "date": "20241211", + "open": 12.47, + "high": 12.55, + "low": 12.37, + "close": 12.37, + "volume": 984666, + "net_change": -0.09000000000000163, + "percent_change": -0.7223113964687129 + }, + { + "symbol": "DNL", + "date": "20241211", + "open": 38.02, + "high": 38.08, + "low": 37.9, + "close": 38.08, + "volume": 25406, + "net_change": 0.21000000000000085, + "percent_change": 0.5545286506469523 + }, + { + "symbol": "DNLI", + "date": "20241211", + "open": 24.59, + "high": 24.69, + "low": 23.85, + "close": 23.87, + "volume": 213723, + "net_change": -0.6199999999999974, + "percent_change": -2.5316455696202427 + }, + { + "symbol": "DNMR", + "date": "20241211", + "open": 4.68, + "high": 4.75, + "low": 4.28, + "close": 4.55, + "volume": 50207, + "net_change": -0.1200000000000001, + "percent_change": -2.5695931477516085 + }, + { + "symbol": "DNN", + "date": "20241211", + "open": 2.23, + "high": 2.26, + "low": 2.15, + "close": 2.25, + "volume": 17760549, + "net_change": 0.029999999999999805, + "percent_change": 1.3513513513513424 + }, + { + "symbol": "DNOV", + "date": "20241211", + "open": 43.47, + "high": 43.54, + "low": 43.46, + "close": 43.51, + "volume": 28981, + "net_change": 0.14000000000000057, + "percent_change": 0.3228037814157265 + }, + { + "symbol": "DNOW", + "date": "20241211", + "open": 15.01, + "high": 15.08, + "low": 14.77, + "close": 14.94, + "volume": 140532, + "net_change": 0.05999999999999872, + "percent_change": 0.40322580645160433 + }, + { + "symbol": "DNTH", + "date": "20241211", + "open": 24.99, + "high": 25.34, + "low": 24.29, + "close": 25.0, + "volume": 68241, + "net_change": 0.19000000000000128, + "percent_change": 0.7658202337767082 + }, + { + "symbol": "DNUT", + "date": "20241211", + "open": 10.05, + "high": 10.15, + "low": 9.79, + "close": 10.03, + "volume": 1638968, + "net_change": -0.08000000000000007, + "percent_change": -0.7912957467853617 + }, + { + "symbol": "DOC", + "date": "20241211", + "open": 21.48, + "high": 21.63, + "low": 21.14, + "close": 21.27, + "volume": 1704847, + "net_change": -0.1700000000000017, + "percent_change": -0.7929104477612019 + }, + { + "symbol": "DOCN", + "date": "20241211", + "open": 38.68, + "high": 39.55, + "low": 38.13, + "close": 38.41, + "volume": 371580, + "net_change": 0.11999999999999744, + "percent_change": 0.3133977539827565 + }, + { + "symbol": "DOCS", + "date": "20241211", + "open": 53.6, + "high": 54.0, + "low": 52.48, + "close": 52.54, + "volume": 659392, + "net_change": -0.35999999999999943, + "percent_change": -0.6805293005671067 + }, + { + "symbol": "DOCT", + "date": "20241211", + "open": 39.88, + "high": 39.95, + "low": 39.86, + "close": 39.95, + "volume": 12692, + "net_change": 0.1600000000000037, + "percent_change": 0.40211108318673966 + }, + { + "symbol": "DOCU", + "date": "20241211", + "open": 96.8, + "high": 97.86, + "low": 94.53, + "close": 94.75, + "volume": 2352490, + "net_change": -1.0999999999999943, + "percent_change": -1.1476264997391699 + }, + { + "symbol": "DOG", + "date": "20241211", + "open": 25.82, + "high": 25.93, + "low": 25.79, + "close": 25.92, + "volume": 1458450, + "net_change": 0.07000000000000028, + "percent_change": 0.2707930367504846 + }, + { + "symbol": "DOGG", + "date": "20241211", + "open": 19.95, + "high": 19.96, + "low": 19.76, + "close": 19.8, + "volume": 24379, + "net_change": -0.23000000000000043, + "percent_change": -1.1482775836245651 + }, + { + "symbol": "DOGZ", + "date": "20241211", + "open": 45.33, + "high": 49.51, + "low": 45.33, + "close": 48.32, + "volume": 140013, + "net_change": 3.75, + "percent_change": 8.413731209333633 + }, + { + "symbol": "DOL", + "date": "20241211", + "open": 51.31, + "high": 51.35, + "low": 51.06, + "close": 51.32, + "volume": 11933, + "net_change": 0.1600000000000037, + "percent_change": 0.31274433150899866 + }, + { + "symbol": "DOLE", + "date": "20241211", + "open": 14.78, + "high": 14.91, + "low": 14.71, + "close": 14.9, + "volume": 136674, + "net_change": 0.13000000000000078, + "percent_change": 0.8801624915369044 + }, + { + "symbol": "DOMH", + "date": "20241211", + "open": 1.66, + "high": 1.72, + "low": 1.64, + "close": 1.64, + "volume": 11929, + "net_change": -0.020000000000000018, + "percent_change": -1.204819277108435 + }, + { + "symbol": "DOMO", + "date": "20241211", + "open": 7.78, + "high": 8.01, + "low": 7.67, + "close": 7.85, + "volume": 211450, + "net_change": 0.17999999999999972, + "percent_change": 2.346805736636241 + }, + { + "symbol": "DON", + "date": "20241211", + "open": 53.77, + "high": 53.86, + "low": 53.57, + "close": 53.76, + "volume": 122802, + "net_change": 0.30999999999999517, + "percent_change": 0.5799812909260901 + }, + { + "symbol": "DOOO", + "date": "20241211", + "open": 52.61, + "high": 53.04, + "low": 51.98, + "close": 52.75, + "volume": 73839, + "net_change": 0.36999999999999744, + "percent_change": 0.706376479572351 + }, + { + "symbol": "DORM", + "date": "20241211", + "open": 140.14, + "high": 141.8, + "low": 138.4, + "close": 141.51, + "volume": 24640, + "net_change": 2.009999999999991, + "percent_change": 1.440860215053757 + }, + { + "symbol": "DOUG", + "date": "20241211", + "open": 2.07, + "high": 2.14, + "low": 1.995, + "close": 2.13, + "volume": 895597, + "net_change": 0.10000000000000009, + "percent_change": 4.926108374384242 + }, + { + "symbol": "DOV", + "date": "20241211", + "open": 202.66, + "high": 203.35, + "low": 200.8, + "close": 201.2, + "volume": 198273, + "net_change": -0.11000000000001364, + "percent_change": -0.05464209428245673 + }, + { + "symbol": "DOW", + "date": "20241211", + "open": 42.19, + "high": 42.23, + "low": 41.26, + "close": 41.5, + "volume": 4416917, + "net_change": -0.6799999999999997, + "percent_change": -1.6121384542437167 + }, + { + "symbol": "DOX", + "date": "20241211", + "open": 86.07, + "high": 87.34, + "low": 85.85, + "close": 87.13, + "volume": 398012, + "net_change": 1.0600000000000023, + "percent_change": 1.2315557104682262 + }, + { + "symbol": "DPRO", + "date": "20241211", + "open": 4.47, + "high": 4.88, + "low": 4.28, + "close": 4.47, + "volume": 248136, + "net_change": -0.03000000000000025, + "percent_change": -0.6666666666666722 + }, + { + "symbol": "DPST", + "date": "20241211", + "open": 146.07, + "high": 147.21, + "low": 142.39, + "close": 142.89, + "volume": 398206, + "net_change": 2.25, + "percent_change": 1.5998293515358364 + }, + { + "symbol": "DPZ", + "date": "20241211", + "open": 454.18, + "high": 464.98, + "low": 453.5, + "close": 457.35, + "volume": 161010, + "net_change": 3.1899999999999977, + "percent_change": 0.7023956314955077 + }, + { + "symbol": "DRAG", + "date": "20241211", + "open": 22.24, + "high": 22.24, + "low": 21.96, + "close": 22.23, + "volume": 11905, + "net_change": -0.21999999999999886, + "percent_change": -0.9799554565701508 + }, + { + "symbol": "DRAI", + "date": "20241211", + "open": 24.96, + "high": 24.96, + "low": 24.96, + "close": 24.96, + "volume": 0, + "net_change": 0.46000000000000085, + "percent_change": 1.8775510204081667 + }, + { + "symbol": "DRCT", + "date": "20241211", + "open": 0.91, + "high": 0.9428, + "low": 0.82, + "close": 0.83, + "volume": 219330, + "net_change": -0.07600000000000007, + "percent_change": -8.388520971302436 + }, + { + "symbol": "DRH", + "date": "20241211", + "open": 9.78, + "high": 9.78, + "low": 9.61, + "close": 9.67, + "volume": 2200723, + "net_change": -0.0600000000000005, + "percent_change": -0.616649537512852 + }, + { + "symbol": "DRI", + "date": "20241211", + "open": 169.19, + "high": 169.87, + "low": 167.61, + "close": 167.83, + "volume": 295409, + "net_change": -0.47999999999998977, + "percent_change": -0.285188045867738 + }, + { + "symbol": "DRIO", + "date": "20241211", + "open": 0.7128, + "high": 0.78, + "low": 0.6995, + "close": 0.7777, + "volume": 216832, + "net_change": 0.0676, + "percent_change": 9.519785945641459 + }, + { + "symbol": "DRIP", + "date": "20241211", + "open": 10.34, + "high": 10.46, + "low": 10.13, + "close": 10.15, + "volume": 5095021, + "net_change": -0.29999999999999893, + "percent_change": -2.8708133971291767 + }, + { + "symbol": "DRIV", + "date": "20241211", + "open": 24.08, + "high": 24.21, + "low": 23.88, + "close": 24.12, + "volume": 94181, + "net_change": 0.22000000000000242, + "percent_change": 0.9205020920502193 + }, + { + "symbol": "DRLL", + "date": "20241211", + "open": 28.72, + "high": 28.88, + "low": 28.62, + "close": 28.83, + "volume": 42056, + "net_change": 0.10999999999999943, + "percent_change": 0.38300835654595905 + }, + { + "symbol": "DRMA", + "date": "20241211", + "open": 1.34, + "high": 1.35, + "low": 1.21, + "close": 1.28, + "volume": 150703, + "net_change": -0.09000000000000008, + "percent_change": -6.569343065693436 + }, + { + "symbol": "DRN", + "date": "20241211", + "open": 11.7, + "high": 11.81, + "low": 11.44, + "close": 11.54, + "volume": 1094687, + "net_change": -0.10000000000000142, + "percent_change": -0.8591065292096343 + }, + { + "symbol": "DRRX", + "date": "20241211", + "open": 0.778, + "high": 0.822, + "low": 0.77, + "close": 0.771, + "volume": 40226, + "net_change": -0.023299999999999987, + "percent_change": -2.93340047840866 + }, + { + "symbol": "DRS", + "date": "20241211", + "open": 34.5, + "high": 35.33, + "low": 34.26, + "close": 35.09, + "volume": 196648, + "net_change": 0.8300000000000054, + "percent_change": 2.422650321074155 + }, + { + "symbol": "DRSK", + "date": "20241211", + "open": 28.17, + "high": 28.35, + "low": 28.17, + "close": 28.32, + "volume": 224600, + "net_change": 0.2699999999999996, + "percent_change": 0.9625668449197846 + }, + { + "symbol": "DRTS", + "date": "20241211", + "open": 3.06, + "high": 3.095, + "low": 2.93, + "close": 3.07, + "volume": 26156, + "net_change": 0.040000000000000036, + "percent_change": 1.3201320132013215 + }, + { + "symbol": "DRUG", + "date": "20241211", + "open": 39.04, + "high": 39.04, + "low": 36.35, + "close": 37.64, + "volume": 28931, + "net_change": 0.28000000000000114, + "percent_change": 0.7494646680942215 + }, + { + "symbol": "DRUP", + "date": "20241211", + "open": 59.43, + "high": 59.69, + "low": 59.42, + "close": 59.62, + "volume": 530, + "net_change": 0.8499999999999943, + "percent_change": 1.4463161476943922 + }, + { + "symbol": "DRV", + "date": "20241211", + "open": 25.7, + "high": 26.27, + "low": 25.44, + "close": 26.03, + "volume": 109865, + "net_change": 0.17999999999999972, + "percent_change": 0.6963249516440995 + }, + { + "symbol": "DRVN", + "date": "20241211", + "open": 17.37, + "high": 17.45, + "low": 17.04, + "close": 17.17, + "volume": 284147, + "net_change": 0.020000000000003126, + "percent_change": 0.1166180758017675 + }, + { + "symbol": "DSCF", + "date": "20241211", + "open": 23.08, + "high": 23.13, + "low": 23.08, + "close": 23.1, + "volume": 13650, + "net_change": 0.030000000000001137, + "percent_change": 0.13003901170351598 + }, + { + "symbol": "DSEP", + "date": "20241211", + "open": 40.99, + "high": 41.08, + "low": 40.98, + "close": 41.04, + "volume": 6252, + "net_change": 0.13000000000000256, + "percent_change": 0.3177707162063128 + }, + { + "symbol": "DSGN", + "date": "20241211", + "open": 6.62, + "high": 7.05, + "low": 6.56, + "close": 6.9, + "volume": 180587, + "net_change": 0.28000000000000025, + "percent_change": 4.229607250755291 + }, + { + "symbol": "DSGR", + "date": "20241211", + "open": 39.78, + "high": 39.96, + "low": 39.12, + "close": 39.17, + "volume": 11034, + "net_change": -0.04999999999999716, + "percent_change": -0.12748597654257307 + }, + { + "symbol": "DSGX", + "date": "20241211", + "open": 120.11, + "high": 121.31, + "low": 119.47, + "close": 119.95, + "volume": 127832, + "net_change": 0.269999999999996, + "percent_change": 0.22560160427807152 + }, + { + "symbol": "DSI", + "date": "20241211", + "open": 114.98, + "high": 115.76, + "low": 114.88, + "close": 115.71, + "volume": 52437, + "net_change": 1.3599999999999994, + "percent_change": 1.1893310013117617 + }, + { + "symbol": "DSMC", + "date": "20241211", + "open": 37.36, + "high": 37.43, + "low": 37.22, + "close": 37.37, + "volume": 1456, + "net_change": 0.21000000000000085, + "percent_change": 0.5651237890204545 + }, + { + "symbol": "DSP", + "date": "20241211", + "open": 21.44, + "high": 21.49, + "low": 19.32, + "close": 21.04, + "volume": 231212, + "net_change": -0.33000000000000185, + "percent_change": -1.5442208703790448 + }, + { + "symbol": "DSS", + "date": "20241211", + "open": 1.01, + "high": 1.01, + "low": 0.95, + "close": 0.9901, + "volume": 18290, + "net_change": -0.01990000000000003, + "percent_change": -1.9702970297029732 + }, + { + "symbol": "DSTL", + "date": "20241211", + "open": 57.57, + "high": 57.64, + "low": 57.36, + "close": 57.36, + "volume": 47615, + "net_change": -0.04999999999999716, + "percent_change": -0.08709284096846745 + }, + { + "symbol": "DSTX", + "date": "20241211", + "open": 24.26, + "high": 24.3, + "low": 24.26, + "close": 24.3, + "volume": 2082, + "net_change": 0.16000000000000014, + "percent_change": 0.6628003314001663 + }, + { + "symbol": "DSWL", + "date": "20241211", + "open": 2.52, + "high": 2.56, + "low": 2.5, + "close": 2.5, + "volume": 6328, + "net_change": -0.04999999999999982, + "percent_change": -1.9607843137254832 + }, + { + "symbol": "DSX", + "date": "20241211", + "open": 1.86, + "high": 1.87, + "low": 1.79, + "close": 1.84, + "volume": 1752854, + "net_change": -0.030000000000000027, + "percent_change": -1.6042780748663115 + }, + { + "symbol": "DSY", + "date": "20241211", + "open": 3.48, + "high": 3.658, + "low": 3.4, + "close": 3.65, + "volume": 27549, + "net_change": 0.2999999999999998, + "percent_change": 8.955223880597009 + }, + { + "symbol": "DT", + "date": "20241211", + "open": 57.22, + "high": 57.71, + "low": 56.21, + "close": 56.29, + "volume": 3219810, + "net_change": -0.6400000000000006, + "percent_change": -1.1241875988055516 + }, + { + "symbol": "DTAN", + "date": "20241211", + "open": 25.45, + "high": 25.46, + "low": 25.45, + "close": 25.46, + "volume": 100, + "net_change": 0.08999999999999986, + "percent_change": 0.3547497043752458 + }, + { + "symbol": "DTC", + "date": "20241211", + "open": 1.17, + "high": 1.18, + "low": 1.14, + "close": 1.14, + "volume": 208589, + "net_change": -0.030000000000000027, + "percent_change": -2.5641025641025665 + }, + { + "symbol": "DTCK", + "date": "20241211", + "open": 1.13, + "high": 1.24, + "low": 1.0, + "close": 1.14, + "volume": 476254, + "net_change": 0.04999999999999982, + "percent_change": 4.587155963302736 + }, + { + "symbol": "DTCR", + "date": "20241211", + "open": 17.36, + "high": 17.39, + "low": 17.18, + "close": 17.39, + "volume": 69156, + "net_change": 0.08000000000000185, + "percent_change": 0.4621606008087918 + }, + { + "symbol": "DTD", + "date": "20241211", + "open": 79.09, + "high": 79.1, + "low": 78.86, + "close": 78.93, + "volume": 13989, + "net_change": 0.0800000000000125, + "percent_change": 0.10145846544072608 + }, + { + "symbol": "DTE", + "date": "20241211", + "open": 121.93, + "high": 122.28, + "low": 120.8, + "close": 121.0, + "volume": 737603, + "net_change": -0.9699999999999989, + "percent_change": -0.7952775272608009 + }, + { + "symbol": "DTEC", + "date": "20241211", + "open": 47.19, + "high": 47.44, + "low": 47.09, + "close": 47.44, + "volume": 12931, + "net_change": 0.46000000000000085, + "percent_change": 0.9791400595998315 + }, + { + "symbol": "DTH", + "date": "20241211", + "open": 39.27, + "high": 39.27, + "low": 39.05, + "close": 39.22, + "volume": 34226, + "net_change": 0.07000000000000028, + "percent_change": 0.17879948914431748 + }, + { + "symbol": "DTI", + "date": "20241211", + "open": 3.43, + "high": 3.52, + "low": 3.34, + "close": 3.4, + "volume": 16466, + "net_change": -0.03000000000000025, + "percent_change": -0.8746355685131266 + }, + { + "symbol": "DTIL", + "date": "20241211", + "open": 5.7, + "high": 5.7, + "low": 5.12, + "close": 5.58, + "volume": 144971, + "net_change": -0.16999999999999993, + "percent_change": -2.9565217391304333 + }, + { + "symbol": "DTM", + "date": "20241211", + "open": 98.77, + "high": 102.29, + "low": 98.29, + "close": 101.5, + "volume": 500284, + "net_change": 3.269999999999996, + "percent_change": 3.32892191794767 + }, + { + "symbol": "DTRE", + "date": "20241211", + "open": 40.27, + "high": 40.73, + "low": 40.27, + "close": 40.59, + "volume": 3169, + "net_change": 0.10000000000000142, + "percent_change": 0.2469745616201566 + }, + { + "symbol": "DTSQ", + "date": "20241211", + "open": 10.05, + "high": 10.05, + "low": 10.05, + "close": 10.05, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DTSS", + "date": "20241211", + "open": 2.36, + "high": 2.45, + "low": 2.25, + "close": 2.31, + "volume": 65037, + "net_change": -0.08999999999999986, + "percent_change": -3.7499999999999942 + }, + { + "symbol": "DTST", + "date": "20241211", + "open": 4.77, + "high": 4.77, + "low": 4.41, + "close": 4.53, + "volume": 59833, + "net_change": -0.21999999999999975, + "percent_change": -4.631578947368416 + }, + { + "symbol": "DUBS", + "date": "20241211", + "open": 33.6, + "high": 33.67, + "low": 33.57, + "close": 33.61, + "volume": 4953, + "net_change": 0.25, + "percent_change": 0.749400479616307 + }, + { + "symbol": "DUG", + "date": "20241211", + "open": 38.01, + "high": 38.4, + "low": 37.8, + "close": 38.07, + "volume": 19090, + "net_change": -0.14999999999999858, + "percent_change": -0.39246467817896025 + }, + { + "symbol": "DUHP", + "date": "20241211", + "open": 35.27, + "high": 35.34, + "low": 35.19, + "close": 35.19, + "volume": 534682, + "net_change": 0.07000000000000028, + "percent_change": 0.1993166287015954 + }, + { + "symbol": "DUK", + "date": "20241211", + "open": 110.8, + "high": 110.99, + "low": 109.17, + "close": 109.59, + "volume": 1998150, + "net_change": -1.519999999999996, + "percent_change": -1.3680136801367977 + }, + { + "symbol": "DUKH", + "date": "20241211", + "open": 25.43, + "high": 25.44, + "low": 25.41, + "close": 25.41, + "volume": 200, + "net_change": -0.010000000000001563, + "percent_change": -0.039339103068456185 + }, + { + "symbol": "DUKQ", + "date": "20241211", + "open": 27.76, + "high": 27.85, + "low": 27.76, + "close": 27.82, + "volume": 10937, + "net_change": 0.23000000000000043, + "percent_change": 0.8336353751359203 + }, + { + "symbol": "DUKX", + "date": "20241211", + "open": 25.32, + "high": 25.41, + "low": 25.32, + "close": 25.41, + "volume": 200, + "net_change": 0.10999999999999943, + "percent_change": 0.43478260869564994 + }, + { + "symbol": "DUKZ", + "date": "20241211", + "open": 25.64, + "high": 25.64, + "low": 25.6, + "close": 25.6, + "volume": 306, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "DUO", + "date": "20241211", + "open": 0.7, + "high": 0.8998, + "low": 0.6905, + "close": 0.8563, + "volume": 10077880, + "net_change": 0.08629999999999993, + "percent_change": 11.207792207792199 + }, + { + "symbol": "DUOL", + "date": "20241211", + "open": 351.16, + "high": 352.72, + "low": 318.03, + "close": 344.35, + "volume": 654745, + "net_change": -17.46999999999997, + "percent_change": -4.828367696644732 + }, + { + "symbol": "DUOT", + "date": "20241211", + "open": 4.42, + "high": 4.49, + "low": 4.0, + "close": 4.48, + "volume": 96715, + "net_change": 0.10000000000000053, + "percent_change": 2.2831050228310628 + }, + { + "symbol": "DURA", + "date": "20241211", + "open": 33.77, + "high": 33.77, + "low": 33.77, + "close": 33.77, + "volume": 0, + "net_change": -0.20999999999999375, + "percent_change": -0.6180105944673154 + }, + { + "symbol": "DUSA", + "date": "20241211", + "open": 44.42, + "high": 44.54, + "low": 44.23, + "close": 44.45, + "volume": 114024, + "net_change": 0.15000000000000568, + "percent_change": 0.3386004514672815 + }, + { + "symbol": "DUSB", + "date": "20241211", + "open": 50.78, + "high": 50.83, + "low": 50.78, + "close": 50.82, + "volume": 88840, + "net_change": 0.00999999999999801, + "percent_change": 0.01968116512497148 + }, + { + "symbol": "DUSL", + "date": "20241211", + "open": 68.86, + "high": 69.26, + "low": 67.36, + "close": 67.36, + "volume": 21245, + "net_change": -0.28000000000000114, + "percent_change": -0.41395623891188815 + }, + { + "symbol": "DUST", + "date": "20241211", + "open": 56.16, + "high": 56.73, + "low": 53.45, + "close": 53.59, + "volume": 722289, + "net_change": -3.509999999999998, + "percent_change": -6.147110332749558 + }, + { + "symbol": "DV", + "date": "20241211", + "open": 20.49, + "high": 20.83, + "low": 20.46, + "close": 20.77, + "volume": 710039, + "net_change": 0.3000000000000007, + "percent_change": 1.4655593551538872 + }, + { + "symbol": "DVA", + "date": "20241211", + "open": 154.5, + "high": 156.35, + "low": 154.31, + "close": 155.5, + "volume": 214376, + "net_change": 1.6899999999999977, + "percent_change": 1.0987582081789204 + }, + { + "symbol": "DVAL", + "date": "20241211", + "open": 14.55, + "high": 14.56, + "low": 14.53, + "close": 14.53, + "volume": 935, + "net_change": 0.009999999999999787, + "percent_change": 0.0688705234159765 + }, + { + "symbol": "DVAX", + "date": "20241211", + "open": 12.88, + "high": 13.01, + "low": 12.85, + "close": 12.91, + "volume": 434391, + "net_change": 0.0600000000000005, + "percent_change": 0.4669260700389144 + }, + { + "symbol": "DVDN", + "date": "20241211", + "open": 28.23, + "high": 28.23, + "low": 28.23, + "close": 28.23, + "volume": 0, + "net_change": -0.14000000000000057, + "percent_change": -0.4934790271413485 + }, + { + "symbol": "DVLU", + "date": "20241211", + "open": 30.97, + "high": 30.97, + "low": 30.93, + "close": 30.93, + "volume": 100, + "net_change": -0.05999999999999872, + "percent_change": -0.1936108422071595 + }, + { + "symbol": "DVN", + "date": "20241211", + "open": 34.93, + "high": 34.93, + "low": 34.53, + "close": 34.76, + "volume": 7294264, + "net_change": 0.030000000000001137, + "percent_change": 0.08638065073423881 + }, + { + "symbol": "DVND", + "date": "20241211", + "open": 32.09, + "high": 32.09, + "low": 32.09, + "close": 32.09, + "volume": 155, + "net_change": 0.04000000000000625, + "percent_change": 0.1248049921997075 + }, + { + "symbol": "DVOL", + "date": "20241211", + "open": 35.09, + "high": 35.12, + "low": 35.08, + "close": 35.12, + "volume": 1486, + "net_change": 0.07000000000000028, + "percent_change": 0.1997146932952933 + }, + { + "symbol": "DVY", + "date": "20241211", + "open": 138.42, + "high": 138.61, + "low": 137.31, + "close": 137.37, + "volume": 443545, + "net_change": -0.8100000000000023, + "percent_change": -0.5861919235779435 + }, + { + "symbol": "DVYA", + "date": "20241211", + "open": 37.43, + "high": 37.56, + "low": 37.43, + "close": 37.52, + "volume": 2191, + "net_change": -0.1699999999999946, + "percent_change": -0.451048023348354 + }, + { + "symbol": "DVYE", + "date": "20241211", + "open": 28.31, + "high": 28.37, + "low": 28.08, + "close": 28.31, + "volume": 115999, + "net_change": -0.08000000000000185, + "percent_change": -0.28178936245157393 + }, + { + "symbol": "DWAS", + "date": "20241211", + "open": 99.32, + "high": 99.73, + "low": 98.65, + "close": 99.19, + "volume": 17789, + "net_change": 0.9399999999999977, + "percent_change": 0.9567430025445269 + }, + { + "symbol": "DWAT", + "date": "20241211", + "open": 12.0, + "high": 12.0, + "low": 12.0, + "close": 12.0, + "volume": 0, + "net_change": 0.08999999999999986, + "percent_change": 0.755667506297228 + }, + { + "symbol": "DWAW", + "date": "20241211", + "open": 42.16, + "high": 42.17, + "low": 42.1, + "close": 42.1, + "volume": 232, + "net_change": 0.30000000000000426, + "percent_change": 0.717703349282307 + }, + { + "symbol": "DWCR", + "date": "20241211", + "open": 29.14, + "high": 29.14, + "low": 29.14, + "close": 29.14, + "volume": 0, + "net_change": -0.17999999999999972, + "percent_change": -0.6139154160982255 + }, + { + "symbol": "DWLD", + "date": "20241211", + "open": 38.85, + "high": 38.98, + "low": 38.74, + "close": 38.96, + "volume": 78865, + "net_change": 0.060000000000002274, + "percent_change": 0.1542416452442218 + }, + { + "symbol": "DWM", + "date": "20241211", + "open": 55.25, + "high": 55.27, + "low": 55.07, + "close": 55.2, + "volume": 23706, + "net_change": 0.13000000000000256, + "percent_change": 0.23606319230071285 + }, + { + "symbol": "DWMF", + "date": "20241211", + "open": 27.51, + "high": 27.59, + "low": 27.51, + "close": 27.57, + "volume": 1551, + "net_change": 0.08999999999999986, + "percent_change": 0.3275109170305672 + }, + { + "symbol": "DWSH", + "date": "20241211", + "open": 7.09, + "high": 7.15, + "low": 7.07, + "close": 7.11, + "volume": 203812, + "net_change": 0.03000000000000025, + "percent_change": 0.4237288135593255 + }, + { + "symbol": "DWSN", + "date": "20241211", + "open": 1.51, + "high": 1.62, + "low": 1.4299, + "close": 1.44, + "volume": 17399, + "net_change": -0.09000000000000008, + "percent_change": -5.8823529411764754 + }, + { + "symbol": "DWTX", + "date": "20241211", + "open": 2.67, + "high": 2.8259, + "low": 2.65, + "close": 2.67, + "volume": 8664, + "net_change": -0.07000000000000028, + "percent_change": -2.5547445255474552 + }, + { + "symbol": "DWUS", + "date": "20241211", + "open": 49.41, + "high": 49.66, + "low": 49.41, + "close": 49.66, + "volume": 400, + "net_change": 0.46999999999999886, + "percent_change": 0.9554787558446817 + }, + { + "symbol": "DWX", + "date": "20241211", + "open": 36.31, + "high": 36.32, + "low": 36.13, + "close": 36.17, + "volume": 28674, + "net_change": -0.04999999999999716, + "percent_change": -0.13804527885145543 + }, + { + "symbol": "DX", + "date": "20241211", + "open": 12.77, + "high": 12.79, + "low": 12.68, + "close": 12.71, + "volume": 927747, + "net_change": -0.009999999999999787, + "percent_change": -0.07861635220125618 + }, + { + "symbol": "DXC", + "date": "20241211", + "open": 21.96, + "high": 22.06, + "low": 21.23, + "close": 21.56, + "volume": 285587, + "net_change": -0.2900000000000027, + "percent_change": -1.3272311212814767 + }, + { + "symbol": "DXCM", + "date": "20241211", + "open": 79.92, + "high": 81.12, + "low": 79.41, + "close": 80.47, + "volume": 1426371, + "net_change": 1.0600000000000023, + "percent_change": 1.3348444780254405 + }, + { + "symbol": "DXD", + "date": "20241211", + "open": 25.23, + "high": 25.43, + "low": 25.15, + "close": 25.42, + "volume": 417652, + "net_change": 0.14000000000000057, + "percent_change": 0.5537974683544327 + }, + { + "symbol": "DXIV", + "date": "20241211", + "open": 50.13, + "high": 50.35, + "low": 50.13, + "close": 50.22, + "volume": 6617, + "net_change": 0.29999999999999716, + "percent_change": 0.6009615384615328 + }, + { + "symbol": "DXJ", + "date": "20241211", + "open": 112.19, + "high": 113.01, + "low": 112.1, + "close": 112.84, + "volume": 317704, + "net_change": 1.740000000000009, + "percent_change": 1.5661566156615743 + }, + { + "symbol": "DXJS", + "date": "20241211", + "open": 35.15, + "high": 35.29, + "low": 35.15, + "close": 35.29, + "volume": 10190, + "net_change": 0.509999999999998, + "percent_change": 1.4663599769982691 + }, + { + "symbol": "DXLG", + "date": "20241211", + "open": 2.61, + "high": 2.69, + "low": 2.58, + "close": 2.63, + "volume": 95173, + "net_change": 0.040000000000000036, + "percent_change": 1.5444015444015458 + }, + { + "symbol": "DXPE", + "date": "20241211", + "open": 79.11, + "high": 81.33, + "low": 77.57, + "close": 80.82, + "volume": 87479, + "net_change": 1.769999999999996, + "percent_change": 2.239089184060716 + }, + { + "symbol": "DXR", + "date": "20241211", + "open": 8.74, + "high": 8.92, + "low": 8.65, + "close": 8.92, + "volume": 1917, + "net_change": 0.009999999999999787, + "percent_change": 0.1122334455667765 + }, + { + "symbol": "DXUV", + "date": "20241211", + "open": 55.88, + "high": 55.88, + "low": 55.68, + "close": 55.7, + "volume": 13065, + "net_change": 0.3300000000000054, + "percent_change": 0.5959906086328434 + }, + { + "symbol": "DXYZ", + "date": "20241211", + "open": 64.39, + "high": 77.36, + "low": 63.85, + "close": 66.32, + "volume": 4247874, + "net_change": 4.959999999999994, + "percent_change": 8.083441981747058 + }, + { + "symbol": "DY", + "date": "20241211", + "open": 182.8, + "high": 184.94, + "low": 178.27, + "close": 179.2, + "volume": 235756, + "net_change": -1.6400000000000148, + "percent_change": -0.9068790090687981 + }, + { + "symbol": "DYAI", + "date": "20241211", + "open": 1.54, + "high": 1.66, + "low": 1.53, + "close": 1.65, + "volume": 28848, + "net_change": 0.05999999999999983, + "percent_change": 3.7735849056603668 + }, + { + "symbol": "DYCQ", + "date": "20241211", + "open": 10.43, + "high": 10.43, + "low": 10.43, + "close": 10.43, + "volume": 100, + "net_change": 0.009999999999999787, + "percent_change": 0.09596928982725324 + }, + { + "symbol": "DYFI", + "date": "20241211", + "open": 23.72, + "high": 23.72, + "low": 23.7, + "close": 23.7, + "volume": 8804, + "net_change": 0.00999999999999801, + "percent_change": 0.042211903756851035 + }, + { + "symbol": "DYLD", + "date": "20241211", + "open": 22.85, + "high": 22.85, + "low": 22.74, + "close": 22.78, + "volume": 8122, + "net_change": -0.00999999999999801, + "percent_change": -0.04387889425185613 + }, + { + "symbol": "DYLG", + "date": "20241211", + "open": 30.07, + "high": 30.07, + "low": 30.07, + "close": 30.07, + "volume": 0, + "net_change": -0.019999999999999574, + "percent_change": -0.0664672648720491 + }, + { + "symbol": "DYN", + "date": "20241211", + "open": 28.96, + "high": 28.96, + "low": 27.47, + "close": 27.47, + "volume": 269226, + "net_change": -0.8599999999999994, + "percent_change": -3.035651253088597 + }, + { + "symbol": "DYNF", + "date": "20241211", + "open": 53.13, + "high": 53.36, + "low": 53.07, + "close": 53.31, + "volume": 1198706, + "net_change": 0.46000000000000085, + "percent_change": 0.8703878902554415 + }, + { + "symbol": "DYNI", + "date": "20241211", + "open": 29.35, + "high": 29.45, + "low": 29.35, + "close": 29.41, + "volume": 3739, + "net_change": 0.25, + "percent_change": 0.8573388203017833 + }, + { + "symbol": "DYNX", + "date": "20241211", + "open": 9.79, + "high": 9.8, + "low": 9.79, + "close": 9.79, + "volume": 1781, + "net_change": -0.010000000000001563, + "percent_change": -0.10204081632654656 + }, + { + "symbol": "DYTA", + "date": "20241211", + "open": 32.02, + "high": 32.03, + "low": 31.94, + "close": 31.96, + "volume": 7218, + "net_change": 0.22000000000000242, + "percent_change": 0.6931316950220618 + }, + { + "symbol": "EA", + "date": "20241211", + "open": 165.3, + "high": 166.16, + "low": 162.27, + "close": 163.92, + "volume": 945772, + "net_change": -1.3800000000000239, + "percent_change": -0.8348457350272376 + }, + { + "symbol": "EAF", + "date": "20241211", + "open": 2.0, + "high": 2.02, + "low": 1.91, + "close": 1.92, + "volume": 1219594, + "net_change": -0.08000000000000007, + "percent_change": -4.0000000000000036 + }, + { + "symbol": "EAFG", + "date": "20241211", + "open": 19.87, + "high": 19.87, + "low": 19.87, + "close": 19.87, + "volume": 0, + "net_change": 0.08000000000000185, + "percent_change": 0.4042445679636273 + }, + { + "symbol": "EAGG", + "date": "20241211", + "open": 47.52, + "high": 47.56, + "low": 47.31, + "close": 47.32, + "volume": 252637, + "net_change": -0.10999999999999943, + "percent_change": -0.23192072527935784 + }, + { + "symbol": "EAGL", + "date": "20241211", + "open": 29.0, + "high": 29.07, + "low": 28.9, + "close": 29.05, + "volume": 1080177, + "net_change": 0.21000000000000085, + "percent_change": 0.7281553398058283 + }, + { + "symbol": "EALT", + "date": "20241211", + "open": 33.13, + "high": 33.24, + "low": 33.11, + "close": 33.19, + "volume": 10046, + "net_change": 0.19999999999999574, + "percent_change": 0.6062443164595203 + }, + { + "symbol": "EAOA", + "date": "20241211", + "open": 37.21, + "high": 37.21, + "low": 37.21, + "close": 37.21, + "volume": 0, + "net_change": 0.21000000000000085, + "percent_change": 0.5675675675675699 + }, + { + "symbol": "EAOK", + "date": "20241211", + "open": 26.2, + "high": 26.2, + "low": 26.2, + "close": 26.2, + "volume": 0, + "net_change": 0.019999999999999574, + "percent_change": 0.07639419404125124 + }, + { + "symbol": "EAOM", + "date": "20241211", + "open": 28.35, + "high": 28.36, + "low": 28.34, + "close": 28.34, + "volume": 10273, + "net_change": 0.05000000000000071, + "percent_change": 0.17674089784376357 + }, + { + "symbol": "EAOR", + "date": "20241211", + "open": 32.52, + "high": 32.57, + "low": 32.51, + "close": 32.51, + "volume": 2589, + "net_change": 0.10000000000000142, + "percent_change": 0.30854674483184646 + }, + { + "symbol": "EAPR", + "date": "20241211", + "open": 26.48, + "high": 26.59, + "low": 26.45, + "close": 26.51, + "volume": 2438, + "net_change": 0.0400000000000027, + "percent_change": 0.1511144692104371 + }, + { + "symbol": "EARN", + "date": "20241211", + "open": 6.94, + "high": 6.97, + "low": 6.86, + "close": 6.89, + "volume": 325506, + "net_change": -0.05000000000000071, + "percent_change": -0.7204610951008747 + }, + { + "symbol": "EASG", + "date": "20241211", + "open": 31.13, + "high": 31.13, + "low": 30.98, + "close": 31.07, + "volume": 3275, + "net_change": 0.21000000000000085, + "percent_change": 0.6804925469863929 + }, + { + "symbol": "EAST", + "date": "20241211", + "open": 0.83, + "high": 0.8447, + "low": 0.7598, + "close": 0.762, + "volume": 60730, + "net_change": -0.07299999999999995, + "percent_change": -8.742514970059876 + }, + { + "symbol": "EAT", + "date": "20241211", + "open": 128.47, + "high": 131.79, + "low": 127.75, + "close": 129.74, + "volume": 409588, + "net_change": 2.7800000000000153, + "percent_change": 2.1896660365469565 + }, + { + "symbol": "EATV", + "date": "20241211", + "open": 17.82, + "high": 17.89, + "low": 17.82, + "close": 17.87, + "volume": 1312, + "net_change": 0.19000000000000128, + "percent_change": 1.0746606334841702 + }, + { + "symbol": "EATZ", + "date": "20241211", + "open": 29.42, + "high": 29.67, + "low": 29.42, + "close": 29.55, + "volume": 2709, + "net_change": 0.25, + "percent_change": 0.8532423208191127 + }, + { + "symbol": "EB", + "date": "20241211", + "open": 3.82, + "high": 3.9, + "low": 3.73, + "close": 3.8, + "volume": 641057, + "net_change": -0.010000000000000231, + "percent_change": -0.2624671916010559 + }, + { + "symbol": "EBAY", + "date": "20241211", + "open": 63.23, + "high": 64.39, + "low": 63.15, + "close": 63.17, + "volume": 2414006, + "net_change": -0.05999999999999517, + "percent_change": -0.09489166534871923 + }, + { + "symbol": "EBC", + "date": "20241211", + "open": 18.12, + "high": 18.29, + "low": 17.91, + "close": 18.15, + "volume": 297670, + "net_change": 0.23999999999999844, + "percent_change": 1.3400335008375124 + }, + { + "symbol": "EBF", + "date": "20241211", + "open": 21.49, + "high": 21.68, + "low": 21.31, + "close": 21.42, + "volume": 42833, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EBIT", + "date": "20241211", + "open": 35.4, + "high": 35.4, + "low": 35.15, + "close": 35.25, + "volume": 2248, + "net_change": 0.21000000000000085, + "percent_change": 0.5993150684931532 + }, + { + "symbol": "EBIZ", + "date": "20241211", + "open": 29.49, + "high": 29.8, + "low": 29.46, + "close": 29.73, + "volume": 7570, + "net_change": 0.28000000000000114, + "percent_change": 0.9507640067911753 + }, + { + "symbol": "EBMT", + "date": "20241211", + "open": 17.26, + "high": 17.39, + "low": 17.02, + "close": 17.13, + "volume": 4446, + "net_change": 0.08999999999999986, + "percent_change": 0.5281690140845062 + }, + { + "symbol": "EBND", + "date": "20241211", + "open": 20.11, + "high": 20.11, + "low": 20.06, + "close": 20.08, + "volume": 285860, + "net_change": -0.020000000000003126, + "percent_change": -0.09950248756220459 + }, + { + "symbol": "EBON", + "date": "20241211", + "open": 8.49, + "high": 8.8, + "low": 7.98, + "close": 8.67, + "volume": 34638, + "net_change": 0.39000000000000057, + "percent_change": 4.710144927536239 + }, + { + "symbol": "EBS", + "date": "20241211", + "open": 8.77, + "high": 8.77, + "low": 8.32, + "close": 8.57, + "volume": 598233, + "net_change": -0.03999999999999915, + "percent_change": -0.464576074332162 + }, + { + "symbol": "EBTC", + "date": "20241211", + "open": 42.64, + "high": 43.9, + "low": 42.64, + "close": 43.24, + "volume": 63050, + "net_change": 0.490000000000002, + "percent_change": 1.1461988304093613 + }, + { + "symbol": "EBUF", + "date": "20241211", + "open": 25.69, + "high": 25.69, + "low": 25.68, + "close": 25.68, + "volume": 691, + "net_change": 0.030000000000001137, + "percent_change": 0.11695906432748983 + }, + { + "symbol": "ECBK", + "date": "20241211", + "open": 15.29, + "high": 15.4, + "low": 14.98, + "close": 15.08, + "volume": 4535, + "net_change": 0.02999999999999936, + "percent_change": 0.1993355481727532 + }, + { + "symbol": "ECDA", + "date": "20241211", + "open": 1.07, + "high": 1.07, + "low": 0.9801, + "close": 0.981, + "volume": 19250, + "net_change": -0.019000000000000017, + "percent_change": -1.9000000000000017 + }, + { + "symbol": "ECG", + "date": "20241211", + "open": 67.09, + "high": 67.85, + "low": 65.82, + "close": 67.83, + "volume": 430001, + "net_change": 1.6700000000000017, + "percent_change": 2.5241837968561094 + }, + { + "symbol": "ECH", + "date": "20241211", + "open": 25.91, + "high": 26.0, + "low": 25.79, + "close": 25.97, + "volume": 218136, + "net_change": 0.07000000000000028, + "percent_change": 0.2702702702702714 + }, + { + "symbol": "ECL", + "date": "20241211", + "open": 246.81, + "high": 247.84, + "low": 245.17, + "close": 245.46, + "volume": 401069, + "net_change": -1.5900000000000034, + "percent_change": -0.6435944140862188 + }, + { + "symbol": "ECLN", + "date": "20241211", + "open": 29.71, + "high": 29.71, + "low": 29.6, + "close": 29.64, + "volume": 1620, + "net_change": -0.05000000000000071, + "percent_change": -0.1684068710003392 + }, + { + "symbol": "ECML", + "date": "20241211", + "open": 34.55, + "high": 34.55, + "low": 34.55, + "close": 34.55, + "volume": 0, + "net_change": 0.11999999999999744, + "percent_change": 0.34853325588149126 + }, + { + "symbol": "ECNS", + "date": "20241211", + "open": 27.14, + "high": 27.39, + "low": 27.11, + "close": 27.39, + "volume": 11565, + "net_change": 0.3100000000000023, + "percent_change": 1.1447562776957247 + }, + { + "symbol": "ECO", + "date": "20241211", + "open": 20.71, + "high": 20.75, + "low": 19.91, + "close": 19.95, + "volume": 267679, + "net_change": -0.9000000000000021, + "percent_change": -4.316546762589938 + }, + { + "symbol": "ECON", + "date": "20241211", + "open": 21.55, + "high": 21.62, + "low": 21.5, + "close": 21.59, + "volume": 11264, + "net_change": 0.08999999999999986, + "percent_change": 0.41860465116279005 + }, + { + "symbol": "ECOR", + "date": "20241211", + "open": 13.27, + "high": 15.25, + "low": 13.13, + "close": 14.5, + "volume": 155904, + "net_change": 1.2400000000000002, + "percent_change": 9.351432880844648 + }, + { + "symbol": "ECOW", + "date": "20241211", + "open": 20.86, + "high": 20.93, + "low": 20.82, + "close": 20.93, + "volume": 11356, + "net_change": 0.03999999999999915, + "percent_change": 0.19147917663953637 + }, + { + "symbol": "ECPG", + "date": "20241211", + "open": 49.29, + "high": 49.53, + "low": 48.68, + "close": 49.28, + "volume": 24183, + "net_change": 0.46999999999999886, + "percent_change": 0.9629174349518518 + }, + { + "symbol": "ECVT", + "date": "20241211", + "open": 7.77, + "high": 7.78, + "low": 7.63, + "close": 7.72, + "volume": 244668, + "net_change": -0.010000000000000675, + "percent_change": -0.1293661060802157 + }, + { + "symbol": "ECX", + "date": "20241211", + "open": 1.99, + "high": 2.005, + "low": 1.93, + "close": 1.98, + "volume": 810658, + "net_change": 0.030000000000000027, + "percent_change": 1.5384615384615399 + }, + { + "symbol": "ED", + "date": "20241211", + "open": 94.65, + "high": 94.65, + "low": 92.4, + "close": 92.75, + "volume": 1065353, + "net_change": -1.9399999999999977, + "percent_change": -2.0487907910022156 + }, + { + "symbol": "EDBL", + "date": "20241211", + "open": 0.176, + "high": 0.176, + "low": 0.161, + "close": 0.1699, + "volume": 463803, + "net_change": -0.0002999999999999947, + "percent_change": -0.17626321974147752 + }, + { + "symbol": "EDC", + "date": "20241211", + "open": 32.63, + "high": 32.72, + "low": 32.2, + "close": 32.58, + "volume": 93466, + "net_change": 0.37999999999999545, + "percent_change": 1.1801242236024703 + }, + { + "symbol": "EDEN", + "date": "20241211", + "open": 115.23, + "high": 115.92, + "low": 115.22, + "close": 115.92, + "volume": 1511, + "net_change": 0.3299999999999983, + "percent_change": 0.2854918245522954 + }, + { + "symbol": "EDGF", + "date": "20241211", + "open": 24.84, + "high": 24.84, + "low": 24.79, + "close": 24.8, + "volume": 42713, + "net_change": -0.019999999999999574, + "percent_change": -0.08058017727638829 + }, + { + "symbol": "EDGH", + "date": "20241211", + "open": 25.09, + "high": 25.16, + "low": 25.09, + "close": 25.16, + "volume": 33593, + "net_change": 0.14000000000000057, + "percent_change": 0.5595523581135114 + }, + { + "symbol": "EDGI", + "date": "20241211", + "open": 23.85, + "high": 23.87, + "low": 23.83, + "close": 23.86, + "volume": 5261, + "net_change": 0.14999999999999858, + "percent_change": 0.6326444538169489 + }, + { + "symbol": "EDGU", + "date": "20241211", + "open": 26.04, + "high": 26.11, + "low": 26.03, + "close": 26.07, + "volume": 32707, + "net_change": 0.14000000000000057, + "percent_change": 0.5399151561897438 + }, + { + "symbol": "EDIT", + "date": "20241211", + "open": 2.09, + "high": 2.143, + "low": 1.9, + "close": 1.99, + "volume": 2456458, + "net_change": -0.1100000000000001, + "percent_change": -5.238095238095243 + }, + { + "symbol": "EDIV", + "date": "20241211", + "open": 35.98, + "high": 36.1, + "low": 35.71, + "close": 35.99, + "volume": 92620, + "net_change": -0.00999999999999801, + "percent_change": -0.027777777777772253 + }, + { + "symbol": "EDOC", + "date": "20241211", + "open": 10.5, + "high": 10.5, + "low": 10.39, + "close": 10.39, + "volume": 17447, + "net_change": -0.03999999999999915, + "percent_change": -0.3835091083413149 + }, + { + "symbol": "EDOG", + "date": "20241211", + "open": 22.15, + "high": 22.2, + "low": 21.96, + "close": 22.2, + "volume": 33446, + "net_change": -0.030000000000001137, + "percent_change": -0.134952766531719 + }, + { + "symbol": "EDOW", + "date": "20241211", + "open": 37.61, + "high": 37.71, + "low": 37.52, + "close": 37.55, + "volume": 12233, + "net_change": 0.02999999999999403, + "percent_change": 0.07995735607674315 + }, + { + "symbol": "EDR", + "date": "20241211", + "open": 30.48, + "high": 30.6, + "low": 30.36, + "close": 30.6, + "volume": 639537, + "net_change": 0.15000000000000213, + "percent_change": 0.4926108374384307 + }, + { + "symbol": "EDRY", + "date": "20241211", + "open": 12.95, + "high": 13.2, + "low": 12.95, + "close": 13.03, + "volume": 6678, + "net_change": 0.09999999999999964, + "percent_change": 0.7733952049497266 + }, + { + "symbol": "EDSA", + "date": "20241211", + "open": 1.7706, + "high": 1.9, + "low": 1.77, + "close": 1.78, + "volume": 13820, + "net_change": -0.11999999999999988, + "percent_change": -6.315789473684205 + }, + { + "symbol": "EDTK", + "date": "20241211", + "open": 1.0, + "high": 1.04, + "low": 0.995, + "close": 1.01, + "volume": 3970, + "net_change": -0.010000000000000009, + "percent_change": -0.980392156862746 + }, + { + "symbol": "EDUC", + "date": "20241211", + "open": 1.82, + "high": 1.9277, + "low": 1.8, + "close": 1.83, + "volume": 9885, + "net_change": -0.030000000000000027, + "percent_change": -1.6129032258064528 + }, + { + "symbol": "EDV", + "date": "20241211", + "open": 74.43, + "high": 74.69, + "low": 73.32, + "close": 73.42, + "volume": 367708, + "net_change": -1.0999999999999943, + "percent_change": -1.4761137949543672 + }, + { + "symbol": "EDZ", + "date": "20241211", + "open": 8.19, + "high": 8.28, + "low": 8.15, + "close": 8.21, + "volume": 310742, + "net_change": -0.049999999999998934, + "percent_change": -0.6053268765133043 + }, + { + "symbol": "EE", + "date": "20241211", + "open": 30.95, + "high": 31.61, + "low": 30.64, + "close": 31.39, + "volume": 85423, + "net_change": 0.5500000000000007, + "percent_change": 1.7833981841763966 + }, + { + "symbol": "EEFT", + "date": "20241211", + "open": 104.34, + "high": 105.27, + "low": 102.87, + "close": 104.92, + "volume": 64063, + "net_change": 0.7399999999999949, + "percent_change": 0.710309080437699 + }, + { + "symbol": "EEIQ", + "date": "20241211", + "open": 0.9765, + "high": 1.05, + "low": 0.9501, + "close": 1.04, + "volume": 8343, + "net_change": -0.010000000000000009, + "percent_change": -0.9523809523809532 + }, + { + "symbol": "EELV", + "date": "20241211", + "open": 24.67, + "high": 24.8, + "low": 24.64, + "close": 24.71, + "volume": 76353, + "net_change": 0.060000000000002274, + "percent_change": 0.24340770791075975 + }, + { + "symbol": "EEM", + "date": "20241211", + "open": 44.13, + "high": 44.24, + "low": 43.99, + "close": 44.21, + "volume": 15559066, + "net_change": 0.17999999999999972, + "percent_change": 0.4088121735180552 + }, + { + "symbol": "EEMA", + "date": "20241211", + "open": 75.1, + "high": 75.34, + "low": 74.92, + "close": 75.16, + "volume": 14193, + "net_change": 0.09999999999999432, + "percent_change": 0.13322675193178032 + }, + { + "symbol": "EEMO", + "date": "20241211", + "open": 16.85, + "high": 16.89, + "low": 16.81, + "close": 16.85, + "volume": 2437, + "net_change": 0.120000000000001, + "percent_change": 0.7172743574417274 + }, + { + "symbol": "EEMS", + "date": "20241211", + "open": 61.46, + "high": 61.6, + "low": 61.36, + "close": 61.49, + "volume": 17406, + "net_change": 0.5800000000000054, + "percent_change": 0.9522245936627901 + }, + { + "symbol": "EEMV", + "date": "20241211", + "open": 60.6, + "high": 60.69, + "low": 60.35, + "close": 60.69, + "volume": 162485, + "net_change": 0.12999999999999545, + "percent_change": 0.21466314398942446 + }, + { + "symbol": "EEMX", + "date": "20241211", + "open": 33.88, + "high": 34.02, + "low": 33.85, + "close": 33.95, + "volume": 2549, + "net_change": 0.07000000000000028, + "percent_change": 0.20661157024793472 + }, + { + "symbol": "EES", + "date": "20241211", + "open": 57.92, + "high": 58.13, + "low": 57.58, + "close": 57.77, + "volume": 14649, + "net_change": 0.45000000000000284, + "percent_change": 0.785066294487095 + }, + { + "symbol": "EET", + "date": "20241211", + "open": 55.26, + "high": 55.49, + "low": 55.26, + "close": 55.49, + "volume": 1171, + "net_change": 0.46999999999999886, + "percent_change": 0.8542348237004704 + }, + { + "symbol": "EETH", + "date": "20241211", + "open": 74.18, + "high": 76.43, + "low": 74.0, + "close": 76.2, + "volume": 78542, + "net_change": 3.760000000000005, + "percent_change": 5.190502484815027 + }, + { + "symbol": "EEV", + "date": "20241211", + "open": 16.33, + "high": 16.36, + "low": 16.27, + "close": 16.27, + "volume": 5554, + "net_change": -0.16000000000000014, + "percent_change": -0.973828362751066 + }, + { + "symbol": "EEX", + "date": "20241211", + "open": 4.89, + "high": 4.89, + "low": 4.72, + "close": 4.74, + "volume": 137612, + "net_change": -0.0699999999999994, + "percent_change": -1.455301455301443 + }, + { + "symbol": "EFA", + "date": "20241211", + "open": 79.73, + "high": 79.87, + "low": 79.49, + "close": 79.81, + "volume": 7019932, + "net_change": 0.5, + "percent_change": 0.6304375236414071 + }, + { + "symbol": "EFAA", + "date": "20241211", + "open": 48.63, + "high": 48.66, + "low": 48.62, + "close": 48.66, + "volume": 100, + "net_change": 0.17999999999999972, + "percent_change": 0.37128712871287073 + }, + { + "symbol": "EFAD", + "date": "20241211", + "open": 38.95, + "high": 39.01, + "low": 38.83, + "close": 38.94, + "volume": 5621, + "net_change": 0.17999999999999972, + "percent_change": 0.4643962848297207 + }, + { + "symbol": "EFAS", + "date": "20241211", + "open": 14.59, + "high": 14.59, + "low": 14.51, + "close": 14.51, + "volume": 393, + "net_change": -0.09999999999999964, + "percent_change": -0.684462696783023 + }, + { + "symbol": "EFAV", + "date": "20241211", + "open": 73.57, + "high": 73.63, + "low": 73.34, + "close": 73.44, + "volume": 229218, + "net_change": -0.07000000000000739, + "percent_change": -0.09522513943682136 + }, + { + "symbol": "EFAX", + "date": "20241211", + "open": 41.74, + "high": 41.84, + "low": 41.72, + "close": 41.79, + "volume": 12567, + "net_change": 0.240000000000002, + "percent_change": 0.5776173285198605 + }, + { + "symbol": "EFC", + "date": "20241211", + "open": 12.36, + "high": 12.38, + "low": 12.26, + "close": 12.33, + "volume": 318178, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EFG", + "date": "20241211", + "open": 102.5, + "high": 102.94, + "low": 102.39, + "close": 102.81, + "volume": 463506, + "net_change": 0.9200000000000017, + "percent_change": 0.9029345372460513 + }, + { + "symbol": "EFIV", + "date": "20241211", + "open": 58.59, + "high": 58.87, + "low": 58.58, + "close": 58.79, + "volume": 40841, + "net_change": 0.4299999999999997, + "percent_change": 0.7368060315284437 + }, + { + "symbol": "EFIX", + "date": "20241211", + "open": 16.71, + "high": 16.71, + "low": 16.41, + "close": 16.55, + "volume": 1493, + "net_change": 0.14000000000000057, + "percent_change": 0.8531383302864142 + }, + { + "symbol": "EFNL", + "date": "20241211", + "open": 33.72, + "high": 33.87, + "low": 33.62, + "close": 33.8, + "volume": 2395, + "net_change": -0.04000000000000625, + "percent_change": -0.11820330969268987 + }, + { + "symbol": "EFO", + "date": "20241211", + "open": 45.18, + "high": 45.32, + "low": 45.17, + "close": 45.18, + "volume": 901, + "net_change": 0.4799999999999969, + "percent_change": 1.0738255033556976 + }, + { + "symbol": "EFOI", + "date": "20241211", + "open": 1.45, + "high": 1.46, + "low": 1.3893, + "close": 1.46, + "volume": 3253, + "net_change": 0.06000000000000005, + "percent_change": 4.28571428571429 + }, + { + "symbol": "EFRA", + "date": "20241211", + "open": 33.24, + "high": 33.24, + "low": 33.24, + "close": 33.24, + "volume": 0, + "net_change": 0.0800000000000054, + "percent_change": 0.24125452352233234 + }, + { + "symbol": "EFSC", + "date": "20241211", + "open": 60.43, + "high": 60.92, + "low": 59.81, + "close": 60.36, + "volume": 45263, + "net_change": 0.6700000000000017, + "percent_change": 1.1224660747193864 + }, + { + "symbol": "EFSH", + "date": "20241211", + "open": 0.33, + "high": 0.3356, + "low": 0.2825, + "close": 0.286, + "volume": 2131109, + "net_change": -0.04150000000000004, + "percent_change": -12.67175572519085 + }, + { + "symbol": "EFU", + "date": "20241211", + "open": 14.97, + "high": 15.03, + "low": 14.96, + "close": 15.03, + "volume": 532, + "net_change": -0.120000000000001, + "percent_change": -0.7920792079207987 + }, + { + "symbol": "EFV", + "date": "20241211", + "open": 55.03, + "high": 55.12, + "low": 54.83, + "close": 55.02, + "volume": 1876023, + "net_change": 0.21000000000000085, + "percent_change": 0.38314176245210885 + }, + { + "symbol": "EFX", + "date": "20241211", + "open": 263.17, + "high": 264.22, + "low": 260.31, + "close": 262.74, + "volume": 635089, + "net_change": 2.1899999999999977, + "percent_change": 0.8405296488198034 + }, + { + "symbol": "EFXT", + "date": "20241211", + "open": 9.65, + "high": 9.76, + "low": 9.54, + "close": 9.64, + "volume": 172601, + "net_change": 0.040000000000000924, + "percent_change": 0.4166666666666763 + }, + { + "symbol": "EFZ", + "date": "20241211", + "open": 16.21, + "high": 16.24, + "low": 16.18, + "close": 16.18, + "volume": 6999, + "net_change": -0.120000000000001, + "percent_change": -0.736196319018411 + }, + { + "symbol": "EG", + "date": "20241211", + "open": 362.88, + "high": 363.05, + "low": 359.02, + "close": 362.35, + "volume": 106309, + "net_change": -0.0999999999999659, + "percent_change": -0.02759001241549618 + }, + { + "symbol": "EGAN", + "date": "20241211", + "open": 5.83, + "high": 5.9, + "low": 5.73, + "close": 5.73, + "volume": 48869, + "net_change": -0.019999999999999574, + "percent_change": -0.34782608695651435 + }, + { + "symbol": "EGBN", + "date": "20241211", + "open": 29.54, + "high": 29.76, + "low": 29.04, + "close": 29.4, + "volume": 71071, + "net_change": 0.3099999999999987, + "percent_change": 1.0656583018219277 + }, + { + "symbol": "EGHT", + "date": "20241211", + "open": 3.14, + "high": 3.165, + "low": 3.05, + "close": 3.14, + "volume": 287134, + "net_change": 0.040000000000000036, + "percent_change": 1.2903225806451624 + }, + { + "symbol": "EGO", + "date": "20241211", + "open": 16.76, + "high": 17.38, + "low": 16.75, + "close": 17.24, + "volume": 629201, + "net_change": 0.5899999999999999, + "percent_change": 3.543543543543543 + }, + { + "symbol": "EGP", + "date": "20241211", + "open": 170.91, + "high": 173.46, + "low": 169.75, + "close": 170.66, + "volume": 121783, + "net_change": 0.4099999999999966, + "percent_change": 0.2408223201174723 + }, + { + "symbol": "EGUS", + "date": "20241211", + "open": 46.18, + "high": 46.2, + "low": 46.13, + "close": 46.17, + "volume": 608, + "net_change": 0.8400000000000034, + "percent_change": 1.8530774321641372 + }, + { + "symbol": "EGY", + "date": "20241211", + "open": 4.87, + "high": 5.049, + "low": 4.74, + "close": 5.0, + "volume": 1197662, + "net_change": 0.16000000000000014, + "percent_change": 3.305785123966945 + }, + { + "symbol": "EHAB", + "date": "20241211", + "open": 8.6, + "high": 8.6, + "low": 8.18, + "close": 8.53, + "volume": 165029, + "net_change": -0.0600000000000005, + "percent_change": -0.6984866123399359 + }, + { + "symbol": "EHC", + "date": "20241211", + "open": 101.21, + "high": 102.19, + "low": 100.96, + "close": 101.58, + "volume": 504073, + "net_change": 0.28999999999999204, + "percent_change": 0.2863066442886682 + }, + { + "symbol": "EHGO", + "date": "20241211", + "open": 4.29, + "high": 4.449, + "low": 4.06, + "close": 4.16, + "volume": 86627, + "net_change": -0.04999999999999982, + "percent_change": -1.1876484560570029 + }, + { + "symbol": "EHLS", + "date": "20241211", + "open": 22.77, + "high": 23.06, + "low": 22.77, + "close": 22.98, + "volume": 500, + "net_change": 0.41000000000000014, + "percent_change": 1.8165706690296861 + }, + { + "symbol": "EHTH", + "date": "20241211", + "open": 5.57, + "high": 5.87, + "low": 5.51, + "close": 5.75, + "volume": 194515, + "net_change": 0.25, + "percent_change": 4.545454545454546 + }, + { + "symbol": "EIDO", + "date": "20241211", + "open": 20.64, + "high": 20.65, + "low": 20.54, + "close": 20.55, + "volume": 231296, + "net_change": -0.14999999999999858, + "percent_change": -0.7246376811594134 + }, + { + "symbol": "EIG", + "date": "20241211", + "open": 52.18, + "high": 52.6, + "low": 51.57, + "close": 52.48, + "volume": 47510, + "net_change": 0.5399999999999991, + "percent_change": 1.0396611474778574 + }, + { + "symbol": "EINC", + "date": "20241211", + "open": 94.46, + "high": 96.22, + "low": 94.46, + "close": 95.55, + "volume": 3246, + "net_change": 0.3499999999999943, + "percent_change": 0.36764705882352344 + }, + { + "symbol": "EIPI", + "date": "20241211", + "open": 20.07, + "high": 20.24, + "low": 20.07, + "close": 20.14, + "volume": 66875, + "net_change": 0.08999999999999986, + "percent_change": 0.44887780548628353 + }, + { + "symbol": "EIPX", + "date": "20241211", + "open": 25.34, + "high": 25.5, + "low": 25.33, + "close": 25.46, + "volume": 23886, + "net_change": 0.21000000000000085, + "percent_change": 0.831683168316835 + }, + { + "symbol": "EIRL", + "date": "20241211", + "open": 61.16, + "high": 61.16, + "low": 60.32, + "close": 60.5, + "volume": 3449, + "net_change": -0.1599999999999966, + "percent_change": -0.2637652489284481 + }, + { + "symbol": "EIS", + "date": "20241211", + "open": 76.57, + "high": 77.15, + "low": 76.57, + "close": 76.95, + "volume": 5238, + "net_change": 0.3100000000000023, + "percent_change": 0.40448851774530564 + }, + { + "symbol": "EIX", + "date": "20241211", + "open": 82.75, + "high": 83.05, + "low": 81.45, + "close": 81.58, + "volume": 925890, + "net_change": -1.2000000000000028, + "percent_change": -1.4496255134090394 + }, + { + "symbol": "EJAN", + "date": "20241211", + "open": 30.52, + "high": 30.61, + "low": 30.46, + "close": 30.6, + "volume": 7321, + "net_change": 0.11000000000000298, + "percent_change": 0.36077402427026234 + }, + { + "symbol": "EJH", + "date": "20241211", + "open": 0.7201, + "high": 0.7299, + "low": 0.6843, + "close": 0.7148, + "volume": 164974, + "net_change": -0.015199999999999991, + "percent_change": -2.082191780821917 + }, + { + "symbol": "EJUL", + "date": "20241211", + "open": 25.09, + "high": 25.19, + "low": 25.09, + "close": 25.15, + "volume": 1454, + "net_change": 0.05999999999999872, + "percent_change": 0.2391390992427211 + }, + { + "symbol": "EKG", + "date": "20241211", + "open": 18.08, + "high": 18.08, + "low": 18.08, + "close": 18.08, + "volume": 0, + "net_change": -0.030000000000001137, + "percent_change": -0.1656543346217622 + }, + { + "symbol": "EKSO", + "date": "20241211", + "open": 0.68, + "high": 0.68, + "low": 0.627, + "close": 0.6381, + "volume": 143723, + "net_change": -0.036900000000000044, + "percent_change": -5.466666666666673 + }, + { + "symbol": "EL", + "date": "20241211", + "open": 81.76, + "high": 82.71, + "low": 80.82, + "close": 81.22, + "volume": 2948332, + "net_change": -1.3599999999999994, + "percent_change": -1.6468878663114548 + }, + { + "symbol": "ELA", + "date": "20241211", + "open": 6.89, + "high": 7.22, + "low": 6.78, + "close": 7.22, + "volume": 24248, + "net_change": 0.35999999999999943, + "percent_change": 5.247813411078709 + }, + { + "symbol": "ELAB", + "date": "20241211", + "open": 2.37, + "high": 2.55, + "low": 2.1295, + "close": 2.49, + "volume": 402423, + "net_change": -0.07999999999999963, + "percent_change": -3.112840466926056 + }, + { + "symbol": "ELAN", + "date": "20241211", + "open": 12.5, + "high": 12.68, + "low": 12.25, + "close": 12.53, + "volume": 2142655, + "net_change": 0.10999999999999943, + "percent_change": 0.8856682769726202 + }, + { + "symbol": "ELBM", + "date": "20241211", + "open": 0.424, + "high": 0.43, + "low": 0.414, + "close": 0.43, + "volume": 39605, + "net_change": 0.019100000000000006, + "percent_change": 4.6483329277196415 + }, + { + "symbol": "ELCV", + "date": "20241211", + "open": 25.65, + "high": 25.73, + "low": 25.63, + "close": 25.64, + "volume": 3977, + "net_change": 0.14000000000000057, + "percent_change": 0.5490196078431395 + }, + { + "symbol": "ELD", + "date": "20241211", + "open": 26.23, + "high": 26.44, + "low": 26.15, + "close": 26.38, + "volume": 2332, + "net_change": 0.16999999999999815, + "percent_change": 0.6486074017550483 + }, + { + "symbol": "ELDN", + "date": "20241211", + "open": 4.78, + "high": 4.94, + "low": 4.59, + "close": 4.66, + "volume": 213788, + "net_change": -0.16999999999999993, + "percent_change": -3.5196687370600404 + }, + { + "symbol": "ELEV", + "date": "20241211", + "open": 0.77, + "high": 0.774, + "low": 0.6801, + "close": 0.72, + "volume": 1014234, + "net_change": -0.02510000000000001, + "percent_change": -3.3686753455911975 + }, + { + "symbol": "ELF", + "date": "20241211", + "open": 139.23, + "high": 139.48, + "low": 135.0, + "close": 138.47, + "volume": 594992, + "net_change": 0.8700000000000045, + "percent_change": 0.6322674418604685 + }, + { + "symbol": "ELLO", + "date": "20241211", + "open": 15.3, + "high": 15.45, + "low": 15.05, + "close": 15.25, + "volume": 1598, + "net_change": -0.16000000000000014, + "percent_change": -1.0382868267358867 + }, + { + "symbol": "ELMD", + "date": "20241211", + "open": 29.04, + "high": 29.21, + "low": 28.389, + "close": 28.81, + "volume": 43590, + "net_change": -0.28000000000000114, + "percent_change": -0.9625300790649747 + }, + { + "symbol": "ELME", + "date": "20241211", + "open": 16.57, + "high": 16.57, + "low": 16.28, + "close": 16.43, + "volume": 259260, + "net_change": -0.08999999999999986, + "percent_change": -0.5447941888619846 + }, + { + "symbol": "ELPW", + "date": "20241211", + "open": 1.1, + "high": 1.1402, + "low": 1.03, + "close": 1.09, + "volume": 64154, + "net_change": 0.010000000000000009, + "percent_change": 0.9259259259259267 + }, + { + "symbol": "ELQD", + "date": "20241211", + "open": 82.73, + "high": 82.73, + "low": 82.73, + "close": 82.73, + "volume": 0, + "net_change": -0.23999999999999488, + "percent_change": -0.2892611787392972 + }, + { + "symbol": "ELS", + "date": "20241211", + "open": 69.0, + "high": 69.54, + "low": 68.17, + "close": 68.35, + "volume": 595971, + "net_change": -0.6500000000000057, + "percent_change": -0.9420289855072546 + }, + { + "symbol": "ELSE", + "date": "20241211", + "open": 4.4, + "high": 4.4, + "low": 4.4, + "close": 4.4, + "volume": 100, + "net_change": -0.019999999999999574, + "percent_change": -0.4524886877827958 + }, + { + "symbol": "ELTK", + "date": "20241211", + "open": 11.1324, + "high": 11.1324, + "low": 10.815, + "close": 11.02, + "volume": 7888, + "net_change": -0.120000000000001, + "percent_change": -1.0771992818671543 + }, + { + "symbol": "ELTX", + "date": "20241211", + "open": 5.66, + "high": 5.7, + "low": 5.32, + "close": 5.32, + "volume": 4603, + "net_change": -0.2699999999999996, + "percent_change": -4.830053667262963 + }, + { + "symbol": "ELUT", + "date": "20241211", + "open": 4.2, + "high": 4.4108, + "low": 3.925, + "close": 4.01, + "volume": 21326, + "net_change": -0.28000000000000025, + "percent_change": -6.526806526806532 + }, + { + "symbol": "ELV", + "date": "20241211", + "open": 387.57, + "high": 389.85, + "low": 380.38, + "close": 385.56, + "volume": 1112834, + "net_change": -4.300000000000011, + "percent_change": -1.102960036936339 + }, + { + "symbol": "ELVA", + "date": "20241211", + "open": 2.6, + "high": 2.7, + "low": 2.51, + "close": 2.53, + "volume": 40254, + "net_change": -0.050000000000000266, + "percent_change": -1.9379844961240413 + }, + { + "symbol": "ELVN", + "date": "20241211", + "open": 24.2, + "high": 24.31, + "low": 23.1, + "close": 24.08, + "volume": 100635, + "net_change": 0.28999999999999915, + "percent_change": 1.2189995796553137 + }, + { + "symbol": "EMB", + "date": "20241211", + "open": 92.27, + "high": 92.36, + "low": 91.98, + "close": 92.04, + "volume": 3208556, + "net_change": -0.04999999999999716, + "percent_change": -0.0542947116950778 + }, + { + "symbol": "EMBC", + "date": "20241211", + "open": 20.26, + "high": 20.5, + "low": 19.9, + "close": 19.92, + "volume": 131046, + "net_change": -0.28999999999999915, + "percent_change": -1.4349332013854486 + }, + { + "symbol": "EMBD", + "date": "20241211", + "open": 23.34, + "high": 23.39, + "low": 23.11, + "close": 23.2, + "volume": 19023, + "net_change": -0.07000000000000028, + "percent_change": -0.3008165019338216 + }, + { + "symbol": "EMC", + "date": "20241211", + "open": 27.17, + "high": 27.31, + "low": 27.13, + "close": 27.26, + "volume": 15895, + "net_change": 0.22000000000000242, + "percent_change": 0.8136094674556303 + }, + { + "symbol": "EMCB", + "date": "20241211", + "open": 66.0, + "high": 66.11, + "low": 65.61, + "close": 65.7, + "volume": 4241, + "net_change": -0.1599999999999966, + "percent_change": -0.24293956878226022 + }, + { + "symbol": "EMCC", + "date": "20241211", + "open": 24.67, + "high": 24.69, + "low": 24.66, + "close": 24.68, + "volume": 3300, + "net_change": 0.07000000000000028, + "percent_change": 0.2844372206420166 + }, + { + "symbol": "EMCG", + "date": "20241211", + "open": 11.6, + "high": 11.6, + "low": 11.6, + "close": 11.6, + "volume": 100, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EMCR", + "date": "20241211", + "open": 31.27, + "high": 31.49, + "low": 31.21, + "close": 31.45, + "volume": 6199, + "net_change": 0.23999999999999844, + "percent_change": 0.768984299903872 + }, + { + "symbol": "EMCS", + "date": "20241211", + "open": 27.05, + "high": 27.14, + "low": 27.02, + "close": 27.14, + "volume": 500, + "net_change": 0.08999999999999986, + "percent_change": 0.3327171903881695 + }, + { + "symbol": "EMDM", + "date": "20241211", + "open": 22.46, + "high": 22.54, + "low": 22.46, + "close": 22.54, + "volume": 986, + "net_change": 0.25, + "percent_change": 1.1215791834903546 + }, + { + "symbol": "EMDV", + "date": "20241211", + "open": 44.77, + "high": 44.77, + "low": 44.77, + "close": 44.77, + "volume": 0, + "net_change": 0.12000000000000455, + "percent_change": 0.26875699888018934 + }, + { + "symbol": "EME", + "date": "20241211", + "open": 482.34, + "high": 483.0, + "low": 476.74, + "close": 480.96, + "volume": 91238, + "net_change": 6.649999999999977, + "percent_change": 1.4020366427020254 + }, + { + "symbol": "EMEQ", + "date": "20241211", + "open": 25.48, + "high": 25.5, + "low": 25.47, + "close": 25.5, + "volume": 100, + "net_change": 0.1999999999999993, + "percent_change": 0.7905138339920921 + }, + { + "symbol": "EMGF", + "date": "20241211", + "open": 48.0, + "high": 48.16, + "low": 47.91, + "close": 48.13, + "volume": 33011, + "net_change": 0.25, + "percent_change": 0.5221386800334169 + }, + { + "symbol": "EMHC", + "date": "20241211", + "open": 24.58, + "high": 24.58, + "low": 24.52, + "close": 24.54, + "volume": 11709, + "net_change": -0.010000000000001563, + "percent_change": -0.04073319755601451 + }, + { + "symbol": "EMHY", + "date": "20241211", + "open": 38.96, + "high": 39.01, + "low": 38.91, + "close": 38.95, + "volume": 37148, + "net_change": 0.05000000000000426, + "percent_change": 0.1285347043701909 + }, + { + "symbol": "EMIF", + "date": "20241211", + "open": 22.07, + "high": 22.11, + "low": 21.97, + "close": 22.11, + "volume": 2680, + "net_change": 0.1999999999999993, + "percent_change": 0.9128251939753504 + }, + { + "symbol": "EMKR", + "date": "20241211", + "open": 3.0, + "high": 3.0096, + "low": 2.9, + "close": 2.93, + "volume": 164452, + "net_change": -0.06000000000000005, + "percent_change": -2.006688963210704 + }, + { + "symbol": "EML", + "date": "20241211", + "open": 30.4, + "high": 30.4, + "low": 28.92, + "close": 28.97, + "volume": 10205, + "net_change": -1.4000000000000021, + "percent_change": -4.6098123147843335 + }, + { + "symbol": "EMLC", + "date": "20241211", + "open": 23.84, + "high": 23.86, + "low": 23.8, + "close": 23.83, + "volume": 477429, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EMLP", + "date": "20241211", + "open": 36.48, + "high": 36.58, + "low": 36.35, + "close": 36.49, + "volume": 115829, + "net_change": 0.14999999999999858, + "percent_change": 0.4127682993946025 + }, + { + "symbol": "EMM", + "date": "20241211", + "open": 28.0, + "high": 28.02, + "low": 27.97, + "close": 28.02, + "volume": 6186, + "net_change": 0.3200000000000003, + "percent_change": 1.155234657039712 + }, + { + "symbol": "EMMF", + "date": "20241211", + "open": 27.54, + "high": 27.59, + "low": 27.49, + "close": 27.57, + "volume": 4441, + "net_change": 0.10999999999999943, + "percent_change": 0.4005826656955551 + }, + { + "symbol": "EMN", + "date": "20241211", + "open": 99.6, + "high": 100.12, + "low": 98.86, + "close": 99.33, + "volume": 898055, + "net_change": 0.010000000000005116, + "percent_change": 0.010068465565852917 + }, + { + "symbol": "EMNT", + "date": "20241211", + "open": 98.7, + "high": 98.71, + "low": 98.68, + "close": 98.68, + "volume": 6155, + "net_change": 0.030000000000001137, + "percent_change": 0.030410542321339218 + }, + { + "symbol": "EMOT", + "date": "20241211", + "open": 21.9, + "high": 21.9, + "low": 21.83, + "close": 21.83, + "volume": 1700, + "net_change": 0.08999999999999986, + "percent_change": 0.41398344066237286 + }, + { + "symbol": "EMP", + "date": "20241211", + "open": 22.21, + "high": 22.29, + "low": 22.08, + "close": 22.08, + "volume": 4662, + "net_change": -0.09000000000000341, + "percent_change": -0.4059539918809355 + }, + { + "symbol": "EMQQ", + "date": "20241211", + "open": 37.94, + "high": 38.17, + "low": 37.85, + "close": 38.15, + "volume": 26232, + "net_change": 0.1599999999999966, + "percent_change": 0.4211634640694829 + }, + { + "symbol": "EMR", + "date": "20241211", + "open": 130.56, + "high": 131.29, + "low": 129.89, + "close": 130.87, + "volume": 1160681, + "net_change": 1.7199999999999989, + "percent_change": 1.3317847464188919 + }, + { + "symbol": "EMSF", + "date": "20241211", + "open": 26.7, + "high": 26.73, + "low": 26.66, + "close": 26.73, + "volume": 921, + "net_change": -0.030000000000001137, + "percent_change": -0.1121076233183899 + }, + { + "symbol": "EMTL", + "date": "20241211", + "open": 42.81, + "high": 42.81, + "low": 42.78, + "close": 42.79, + "volume": 970, + "net_change": 0.01999999999999602, + "percent_change": 0.04676174888939916 + }, + { + "symbol": "EMTY", + "date": "20241211", + "open": 12.5, + "high": 12.54, + "low": 12.5, + "close": 12.53, + "volume": 2250, + "net_change": -0.030000000000001137, + "percent_change": -0.23885350318472243 + }, + { + "symbol": "EMX", + "date": "20241211", + "open": 1.77, + "high": 1.81, + "low": 1.745, + "close": 1.77, + "volume": 422193, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EMXC", + "date": "20241211", + "open": 58.79, + "high": 58.8, + "low": 58.49, + "close": 58.73, + "volume": 935509, + "net_change": 0.529999999999994, + "percent_change": 0.910652920962189 + }, + { + "symbol": "EMXF", + "date": "20241211", + "open": 39.43, + "high": 39.55, + "low": 39.32, + "close": 39.44, + "volume": 1183, + "net_change": 0.09999999999999432, + "percent_change": 0.25419420437212586 + }, + { + "symbol": "ENB", + "date": "20241211", + "open": 42.48, + "high": 42.74, + "low": 42.27, + "close": 42.34, + "volume": 1921049, + "net_change": 0.030000000000001137, + "percent_change": 0.07090522335145624 + }, + { + "symbol": "ENFN", + "date": "20241211", + "open": 10.64, + "high": 10.75, + "low": 10.44, + "close": 10.65, + "volume": 116633, + "net_change": 0.08999999999999986, + "percent_change": 0.8522727272727258 + }, + { + "symbol": "ENFR", + "date": "20241211", + "open": 31.37, + "high": 31.66, + "low": 31.31, + "close": 31.52, + "volume": 39987, + "net_change": 0.3299999999999983, + "percent_change": 1.0580314203270225 + }, + { + "symbol": "ENFY", + "date": "20241211", + "open": 1.3834, + "high": 1.452, + "low": 1.2199, + "close": 1.24, + "volume": 6951, + "net_change": -0.030000000000000027, + "percent_change": -2.362204724409451 + }, + { + "symbol": "ENGN", + "date": "20241211", + "open": 7.91, + "high": 7.92, + "low": 7.5, + "close": 7.5, + "volume": 43575, + "net_change": -0.41999999999999993, + "percent_change": -5.303030303030303 + }, + { + "symbol": "ENLC", + "date": "20241211", + "open": 14.66, + "high": 14.86, + "low": 14.655, + "close": 14.75, + "volume": 3146694, + "net_change": 0.08000000000000007, + "percent_change": 0.5453306066803004 + }, + { + "symbol": "ENLT", + "date": "20241211", + "open": 16.23, + "high": 16.57, + "low": 16.2, + "close": 16.23, + "volume": 4509, + "net_change": -0.14999999999999858, + "percent_change": -0.9157509157509072 + }, + { + "symbol": "ENLV", + "date": "20241211", + "open": 1.25, + "high": 1.29, + "low": 1.22, + "close": 1.26, + "volume": 167090, + "net_change": 0.010000000000000009, + "percent_change": 0.8000000000000007 + }, + { + "symbol": "ENOR", + "date": "20241211", + "open": 23.68, + "high": 23.7, + "low": 23.65, + "close": 23.7, + "volume": 2579, + "net_change": 0.14999999999999858, + "percent_change": 0.6369426751592296 + }, + { + "symbol": "ENOV", + "date": "20241211", + "open": 46.96, + "high": 47.52, + "low": 46.68, + "close": 46.78, + "volume": 227740, + "net_change": 0.21999999999999886, + "percent_change": 0.47250859106528964 + }, + { + "symbol": "ENPH", + "date": "20241211", + "open": 75.27, + "high": 75.64, + "low": 73.06, + "close": 74.23, + "volume": 1113396, + "net_change": -0.21999999999999886, + "percent_change": -0.2955003357958346 + }, + { + "symbol": "ENR", + "date": "20241211", + "open": 37.92, + "high": 37.92, + "low": 36.71, + "close": 36.74, + "volume": 208248, + "net_change": -0.9899999999999949, + "percent_change": -2.623906705539345 + }, + { + "symbol": "ENS", + "date": "20241211", + "open": 95.24, + "high": 95.79, + "low": 94.51, + "close": 95.43, + "volume": 99281, + "net_change": 1.3800000000000097, + "percent_change": 1.4673046251993722 + }, + { + "symbol": "ENSC", + "date": "20241211", + "open": 6.8, + "high": 7.11, + "low": 6.36, + "close": 6.79, + "volume": 92328, + "net_change": -0.05999999999999961, + "percent_change": -0.8759124087591185 + }, + { + "symbol": "ENSG", + "date": "20241211", + "open": 143.68, + "high": 144.01, + "low": 141.61, + "close": 142.89, + "volume": 61059, + "net_change": -0.4200000000000159, + "percent_change": -0.2930709650408317 + }, + { + "symbol": "ENTA", + "date": "20241211", + "open": 8.55, + "high": 8.75, + "low": 6.9, + "close": 7.0, + "volume": 843530, + "net_change": -1.6400000000000006, + "percent_change": -18.981481481481488 + }, + { + "symbol": "ENTG", + "date": "20241211", + "open": 108.21, + "high": 110.24, + "low": 106.53, + "close": 109.07, + "volume": 425737, + "net_change": 2.9399999999999977, + "percent_change": 2.7701875058890018 + }, + { + "symbol": "ENTO", + "date": "20241211", + "open": 0.6066, + "high": 0.66, + "low": 0.5506, + "close": 0.588, + "volume": 346018, + "net_change": -0.06400000000000006, + "percent_change": -9.815950920245408 + }, + { + "symbol": "ENTX", + "date": "20241211", + "open": 2.34, + "high": 2.34, + "low": 2.14, + "close": 2.24, + "volume": 38710, + "net_change": -0.04999999999999982, + "percent_change": -2.18340611353711 + }, + { + "symbol": "ENVA", + "date": "20241211", + "open": 103.14, + "high": 104.7, + "low": 102.17, + "close": 104.43, + "volume": 57642, + "net_change": 2.2700000000000102, + "percent_change": 2.2220046985121478 + }, + { + "symbol": "ENVB", + "date": "20241211", + "open": 0.3575, + "high": 0.373, + "low": 0.3422, + "close": 0.358, + "volume": 39485, + "net_change": -0.0020000000000000018, + "percent_change": -0.5555555555555561 + }, + { + "symbol": "ENVX", + "date": "20241211", + "open": 9.5, + "high": 9.61, + "low": 9.06, + "close": 9.38, + "volume": 2561463, + "net_change": 0.040000000000000924, + "percent_change": 0.42826552462527756 + }, + { + "symbol": "ENZ", + "date": "20241211", + "open": 1.03, + "high": 1.06, + "low": 1.03, + "close": 1.03, + "volume": 48879, + "net_change": -0.030000000000000027, + "percent_change": -2.8301886792452855 + }, + { + "symbol": "ENZL", + "date": "20241211", + "open": 46.28, + "high": 46.45, + "low": 46.22, + "close": 46.38, + "volume": 3898, + "net_change": 0.30000000000000426, + "percent_change": 0.651041666666676 + }, + { + "symbol": "EOCT", + "date": "20241211", + "open": 26.35, + "high": 26.4, + "low": 26.31, + "close": 26.34, + "volume": 8286, + "net_change": 0.030000000000001137, + "percent_change": 0.11402508551881846 + }, + { + "symbol": "EOG", + "date": "20241211", + "open": 126.65, + "high": 128.11, + "low": 126.09, + "close": 127.56, + "volume": 1905271, + "net_change": 0.9500000000000028, + "percent_change": 0.7503356764868516 + }, + { + "symbol": "EOLS", + "date": "20241211", + "open": 12.09, + "high": 12.28, + "low": 11.98, + "close": 12.12, + "volume": 228216, + "net_change": 0.08000000000000007, + "percent_change": 0.6644518272425255 + }, + { + "symbol": "EONR", + "date": "20241211", + "open": 0.8505, + "high": 0.868, + "low": 0.771, + "close": 0.783, + "volume": 59573, + "net_change": -0.05399999999999994, + "percent_change": -6.451612903225799 + }, + { + "symbol": "EOSE", + "date": "20241211", + "open": 3.1, + "high": 3.25, + "low": 2.99, + "close": 3.22, + "volume": 4598344, + "net_change": 0.15000000000000036, + "percent_change": 4.8859934853420315 + }, + { + "symbol": "EP", + "date": "20241211", + "open": 7.18, + "high": 7.2, + "low": 6.94, + "close": 7.07, + "volume": 14708, + "net_change": 0.020000000000000462, + "percent_change": 0.2836879432624179 + }, + { + "symbol": "EPAC", + "date": "20241211", + "open": 48.54, + "high": 49.03, + "low": 48.38, + "close": 48.85, + "volume": 165973, + "net_change": 0.8700000000000045, + "percent_change": 1.8132555231346488 + }, + { + "symbol": "EPAM", + "date": "20241211", + "open": 252.6, + "high": 257.0, + "low": 250.46, + "close": 253.0, + "volume": 445470, + "net_change": 2.9099999999999966, + "percent_change": 1.1635811108001106 + }, + { + "symbol": "EPC", + "date": "20241211", + "open": 35.99, + "high": 36.1, + "low": 35.21, + "close": 35.23, + "volume": 150126, + "net_change": -0.6600000000000037, + "percent_change": -1.8389523544162825 + }, + { + "symbol": "EPD", + "date": "20241211", + "open": 32.19, + "high": 32.59, + "low": 32.16, + "close": 32.4, + "volume": 2129779, + "net_change": 0.21000000000000085, + "percent_change": 0.6523765144454826 + }, + { + "symbol": "EPHE", + "date": "20241211", + "open": 25.92, + "high": 25.92, + "low": 25.77, + "close": 25.78, + "volume": 42873, + "net_change": -0.259999999999998, + "percent_change": -0.9984639016897005 + }, + { + "symbol": "EPI", + "date": "20241211", + "open": 48.11, + "high": 48.11, + "low": 47.95, + "close": 48.01, + "volume": 974581, + "net_change": 0.14000000000000057, + "percent_change": 0.29245874242740877 + }, + { + "symbol": "EPIX", + "date": "20241211", + "open": 1.69, + "high": 1.71, + "low": 1.6408, + "close": 1.68, + "volume": 336344, + "net_change": -0.010000000000000009, + "percent_change": -0.5917159763313614 + }, + { + "symbol": "EPM", + "date": "20241211", + "open": 5.66, + "high": 5.7, + "low": 5.58, + "close": 5.62, + "volume": 136801, + "net_change": 0.009999999999999787, + "percent_change": 0.17825311942958622 + }, + { + "symbol": "EPOL", + "date": "20241211", + "open": 22.92, + "high": 22.92, + "low": 22.74, + "close": 22.81, + "volume": 56925, + "net_change": -0.26000000000000156, + "percent_change": -1.1270047680971027 + }, + { + "symbol": "EPOW", + "date": "20241211", + "open": 0.79, + "high": 0.868, + "low": 0.79, + "close": 0.8368, + "volume": 5429, + "net_change": 0.04310000000000003, + "percent_change": 5.430263323673936 + }, + { + "symbol": "EPP", + "date": "20241211", + "open": 46.69, + "high": 46.83, + "low": 46.6, + "close": 46.77, + "volume": 145836, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EPR", + "date": "20241211", + "open": 44.6, + "high": 44.96, + "low": 44.35, + "close": 44.56, + "volume": 210795, + "net_change": -0.00999999999999801, + "percent_change": -0.022436616558218558 + }, + { + "symbol": "EPRF", + "date": "20241211", + "open": 19.09, + "high": 19.12, + "low": 19.07, + "close": 19.07, + "volume": 8182, + "net_change": 0.05000000000000071, + "percent_change": 0.2628811777076799 + }, + { + "symbol": "EPRT", + "date": "20241211", + "open": 32.7, + "high": 33.1, + "low": 32.41, + "close": 32.99, + "volume": 483839, + "net_change": 0.5200000000000031, + "percent_change": 1.6014782876501483 + }, + { + "symbol": "EPRX", + "date": "20241211", + "open": 3.24, + "high": 3.45, + "low": 3.19, + "close": 3.45, + "volume": 4028, + "net_change": 0.18000000000000016, + "percent_change": 5.504587155963308 + }, + { + "symbol": "EPS", + "date": "20241211", + "open": 63.53, + "high": 63.79, + "low": 63.52, + "close": 63.67, + "volume": 36834, + "net_change": 0.3999999999999986, + "percent_change": 0.6322111585269458 + }, + { + "symbol": "EPSN", + "date": "20241211", + "open": 6.0, + "high": 6.05, + "low": 5.9, + "close": 6.05, + "volume": 29361, + "net_change": 0.09999999999999964, + "percent_change": 1.680672268907557 + }, + { + "symbol": "EPU", + "date": "20241211", + "open": 43.83, + "high": 44.23, + "low": 43.69, + "close": 44.23, + "volume": 1595, + "net_change": 0.8200000000000003, + "percent_change": 1.8889656761114957 + }, + { + "symbol": "EPV", + "date": "20241211", + "open": 38.62, + "high": 38.88, + "low": 38.48, + "close": 38.59, + "volume": 6796, + "net_change": -0.27999999999999403, + "percent_change": -0.7203498842294676 + }, + { + "symbol": "EQ", + "date": "20241211", + "open": 0.698, + "high": 0.7284, + "low": 0.69, + "close": 0.7028, + "volume": 121943, + "net_change": 0.0015999999999999348, + "percent_change": 0.22818026240729247 + }, + { + "symbol": "EQAL", + "date": "20241211", + "open": 50.88, + "high": 50.88, + "low": 50.67, + "close": 50.78, + "volume": 24252, + "net_change": 0.14000000000000057, + "percent_change": 0.2764612954186425 + }, + { + "symbol": "EQBK", + "date": "20241211", + "open": 47.88, + "high": 48.39, + "low": 47.34, + "close": 47.67, + "volume": 29002, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EQC", + "date": "20241211", + "open": 1.52, + "high": 1.67, + "low": 1.52, + "close": 1.67, + "volume": 7468779, + "net_change": 0.1399999999999999, + "percent_change": 9.150326797385615 + }, + { + "symbol": "EQH", + "date": "20241211", + "open": 46.79, + "high": 47.35, + "low": 46.23, + "close": 47.18, + "volume": 1545770, + "net_change": 0.8200000000000003, + "percent_change": 1.7687661777394312 + }, + { + "symbol": "EQIN", + "date": "20241211", + "open": 47.2, + "high": 47.2, + "low": 46.83, + "close": 46.83, + "volume": 27305, + "net_change": -0.060000000000002274, + "percent_change": -0.1279590531030119 + }, + { + "symbol": "EQIX", + "date": "20241211", + "open": 965.51, + "high": 975.92, + "low": 962.14, + "close": 973.57, + "volume": 106983, + "net_change": 11.850000000000023, + "percent_change": 1.2321673668011501 + }, + { + "symbol": "EQL", + "date": "20241211", + "open": 130.99, + "high": 131.19, + "low": 130.91, + "close": 130.94, + "volume": 4373, + "net_change": 0.3199999999999932, + "percent_change": 0.2449854539886642 + }, + { + "symbol": "EQLS", + "date": "20241211", + "open": 21.1, + "high": 21.18, + "low": 21.1, + "close": 21.17, + "volume": 3925, + "net_change": 0.120000000000001, + "percent_change": 0.5700712589073681 + }, + { + "symbol": "EQLT", + "date": "20241211", + "open": 24.63, + "high": 24.63, + "low": 24.63, + "close": 24.63, + "volume": 0, + "net_change": 0.14000000000000057, + "percent_change": 0.5716619028174789 + }, + { + "symbol": "EQR", + "date": "20241211", + "open": 73.13, + "high": 73.42, + "low": 72.51, + "close": 72.78, + "volume": 610212, + "net_change": -0.12000000000000455, + "percent_change": -0.1646090534979486 + }, + { + "symbol": "EQRR", + "date": "20241211", + "open": 59.69, + "high": 59.69, + "low": 59.69, + "close": 59.69, + "volume": 0, + "net_change": 0.1599999999999966, + "percent_change": 0.2687720477070327 + }, + { + "symbol": "EQS", + "date": "20241211", + "open": 1.12, + "high": 1.12, + "low": 1.1, + "close": 1.1, + "volume": 10157, + "net_change": -0.029999999999999805, + "percent_change": -2.654867256637151 + }, + { + "symbol": "EQT", + "date": "20241211", + "open": 43.55, + "high": 45.9, + "low": 43.39, + "close": 45.58, + "volume": 5446521, + "net_change": 2.530000000000001, + "percent_change": 5.876887340301978 + }, + { + "symbol": "EQTY", + "date": "20241211", + "open": 24.72, + "high": 24.76, + "low": 24.7, + "close": 24.7, + "volume": 50053, + "net_change": 0.16000000000000014, + "percent_change": 0.6519967400163005 + }, + { + "symbol": "EQV", + "date": "20241211", + "open": 9.92, + "high": 9.95, + "low": 9.92, + "close": 9.95, + "volume": 157362, + "net_change": 0.019999999999999574, + "percent_change": 0.2014098690835808 + }, + { + "symbol": "EQWL", + "date": "20241211", + "open": 106.29, + "high": 106.29, + "low": 105.87, + "close": 105.95, + "volume": 21544, + "net_change": 0.10000000000000853, + "percent_change": 0.09447331128956876 + }, + { + "symbol": "EQX", + "date": "20241211", + "open": 5.98, + "high": 6.48, + "low": 5.84, + "close": 6.41, + "volume": 6522193, + "net_change": 0.45999999999999996, + "percent_change": 7.731092436974789 + }, + { + "symbol": "ERAS", + "date": "20241211", + "open": 2.96, + "high": 2.975, + "low": 2.685, + "close": 2.78, + "volume": 1312539, + "net_change": -0.18000000000000016, + "percent_change": -6.081081081081086 + }, + { + "symbol": "ERET", + "date": "20241211", + "open": 27.0, + "high": 27.0, + "low": 27.0, + "close": 27.0, + "volume": 0, + "net_change": -0.05000000000000071, + "percent_change": -0.18484288354898598 + }, + { + "symbol": "ERIE", + "date": "20241211", + "open": 403.59, + "high": 410.05, + "low": 401.44, + "close": 407.38, + "volume": 26163, + "net_change": 5.730000000000018, + "percent_change": 1.4266152122494755 + }, + { + "symbol": "ERII", + "date": "20241211", + "open": 16.99, + "high": 17.44, + "low": 16.84, + "close": 17.37, + "volume": 200345, + "net_change": 0.5700000000000003, + "percent_change": 3.3928571428571446 + }, + { + "symbol": "ERNA", + "date": "20241211", + "open": 0.3201, + "high": 0.3299, + "low": 0.301, + "close": 0.3239, + "volume": 236884, + "net_change": -0.006099999999999994, + "percent_change": -1.8484848484848464 + }, + { + "symbol": "ERNZ", + "date": "20241211", + "open": 24.71, + "high": 24.71, + "low": 24.62, + "close": 24.66, + "volume": 11289, + "net_change": 0.03999999999999915, + "percent_change": 0.16246953696181618 + }, + { + "symbol": "ERO", + "date": "20241211", + "open": 14.17, + "high": 14.57, + "low": 14.09, + "close": 14.51, + "volume": 296808, + "net_change": 0.39000000000000057, + "percent_change": 2.7620396600566615 + }, + { + "symbol": "ERTH", + "date": "20241211", + "open": 42.57, + "high": 42.65, + "low": 42.29, + "close": 42.46, + "volume": 3577, + "net_change": 0.0799999999999983, + "percent_change": 0.1887682869277921 + }, + { + "symbol": "ERX", + "date": "20241211", + "open": 61.59, + "high": 62.11, + "low": 61.07, + "close": 61.77, + "volume": 376024, + "net_change": 0.21000000000000085, + "percent_change": 0.3411306042885004 + }, + { + "symbol": "ERY", + "date": "20241211", + "open": 23.09, + "high": 23.3, + "low": 22.91, + "close": 23.08, + "volume": 140136, + "net_change": -0.0400000000000027, + "percent_change": -0.17301038062284904 + }, + { + "symbol": "ES", + "date": "20241211", + "open": 60.47, + "high": 60.85, + "low": 59.66, + "close": 59.99, + "volume": 991662, + "net_change": -0.5499999999999972, + "percent_change": -0.9084902543772665 + }, + { + "symbol": "ESAB", + "date": "20241211", + "open": 130.76, + "high": 131.53, + "low": 128.63, + "close": 128.82, + "volume": 156288, + "net_change": -1.240000000000009, + "percent_change": -0.9534061202521984 + }, + { + "symbol": "ESCA", + "date": "20241211", + "open": 16.63, + "high": 16.99, + "low": 16.47, + "close": 16.49, + "volume": 12572, + "net_change": 0.0799999999999983, + "percent_change": 0.48750761730651004 + }, + { + "symbol": "ESE", + "date": "20241211", + "open": 144.78, + "high": 145.77, + "low": 143.18, + "close": 144.19, + "volume": 18326, + "net_change": 1.0699999999999932, + "percent_change": 0.7476243711570663 + }, + { + "symbol": "ESEA", + "date": "20241211", + "open": 37.58, + "high": 37.6, + "low": 35.71, + "close": 35.75, + "volume": 30380, + "net_change": -1.9099999999999966, + "percent_change": -5.071694105151345 + }, + { + "symbol": "ESG", + "date": "20241211", + "open": 142.61, + "high": 143.38, + "low": 142.61, + "close": 143.25, + "volume": 1050, + "net_change": 0.8400000000000034, + "percent_change": 0.589846218664422 + }, + { + "symbol": "ESGD", + "date": "20241211", + "open": 80.06, + "high": 80.2, + "low": 79.75, + "close": 80.04, + "volume": 1727055, + "net_change": 0.5400000000000063, + "percent_change": 0.6792452830188758 + }, + { + "symbol": "ESGE", + "date": "20241211", + "open": 35.22, + "high": 35.29, + "low": 35.09, + "close": 35.28, + "volume": 1066395, + "net_change": 0.18999999999999773, + "percent_change": 0.5414648047876822 + }, + { + "symbol": "ESGG", + "date": "20241211", + "open": 174.82, + "high": 175.2, + "low": 174.82, + "close": 175.2, + "volume": 695, + "net_change": 0.9899999999999807, + "percent_change": 0.5682796624763106 + }, + { + "symbol": "ESGL", + "date": "20241211", + "open": 1.37, + "high": 1.385, + "low": 1.31, + "close": 1.31, + "volume": 26613, + "net_change": -0.020000000000000018, + "percent_change": -1.5037593984962419 + }, + { + "symbol": "ESGR", + "date": "20241211", + "open": 326.9, + "high": 327.5, + "low": 325.5, + "close": 326.71, + "volume": 16214, + "net_change": 0.12999999999999545, + "percent_change": 0.03980647927000902 + }, + { + "symbol": "ESGRP", + "date": "20241211", + "open": 20.68, + "high": 20.72, + "low": 20.48, + "close": 20.5, + "volume": 20322, + "net_change": -0.05999999999999872, + "percent_change": -0.29182879377431287 + }, + { + "symbol": "ESGU", + "date": "20241211", + "open": 133.52, + "high": 134.02, + "low": 133.34, + "close": 133.83, + "volume": 2623046, + "net_change": 1.0800000000000125, + "percent_change": 0.8135593220339077 + }, + { + "symbol": "ESGV", + "date": "20241211", + "open": 108.74, + "high": 109.27, + "low": 108.64, + "close": 109.09, + "volume": 169397, + "net_change": 1.0200000000000102, + "percent_change": 0.9438327010271216 + }, + { + "symbol": "ESGX", + "date": "20241211", + "open": 26.3, + "high": 26.3, + "low": 26.3, + "close": 26.3, + "volume": 0, + "net_change": 0.07000000000000028, + "percent_change": 0.26686999618757257 + }, + { + "symbol": "ESHA", + "date": "20241211", + "open": 10.8, + "high": 10.8, + "low": 10.8, + "close": 10.8, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ESI", + "date": "20241211", + "open": 27.5, + "high": 27.7, + "low": 27.3, + "close": 27.5, + "volume": 444547, + "net_change": 0.129999999999999, + "percent_change": 0.47497259773474243 + }, + { + "symbol": "ESIX", + "date": "20241211", + "open": 34.03, + "high": 34.03, + "low": 33.76, + "close": 33.86, + "volume": 1066, + "net_change": 0.29999999999999716, + "percent_change": 0.8939213349225184 + }, + { + "symbol": "ESLA", + "date": "20241211", + "open": 1.35, + "high": 1.42, + "low": 1.1, + "close": 1.38, + "volume": 158905, + "net_change": 0.009999999999999787, + "percent_change": 0.7299270072992544 + }, + { + "symbol": "ESLT", + "date": "20241211", + "open": 251.5, + "high": 252.85, + "low": 249.65, + "close": 251.39, + "volume": 11677, + "net_change": 3.569999999999993, + "percent_change": 1.440561698006615 + }, + { + "symbol": "ESML", + "date": "20241211", + "open": 45.05, + "high": 45.19, + "low": 44.82, + "close": 45.01, + "volume": 1288298, + "net_change": 0.30999999999999517, + "percent_change": 0.6935123042505484 + }, + { + "symbol": "ESMV", + "date": "20241211", + "open": 29.21, + "high": 29.22, + "low": 29.14, + "close": 29.14, + "volume": 900, + "net_change": -0.05999999999999872, + "percent_change": -0.20547945205479015 + }, + { + "symbol": "ESN", + "date": "20241211", + "open": 15.63, + "high": 15.63, + "low": 15.46, + "close": 15.46, + "volume": 4639, + "net_change": -0.10999999999999943, + "percent_change": -0.7064868336544601 + }, + { + "symbol": "ESNT", + "date": "20241211", + "open": 55.37, + "high": 55.79, + "low": 55.15, + "close": 55.51, + "volume": 250716, + "net_change": 0.3500000000000014, + "percent_change": 0.6345177664974645 + }, + { + "symbol": "ESOA", + "date": "20241211", + "open": 15.19, + "high": 16.47, + "low": 15.19, + "close": 16.18, + "volume": 254579, + "net_change": 1.0299999999999994, + "percent_change": 6.798679867986794 + }, + { + "symbol": "ESP", + "date": "20241211", + "open": 28.87, + "high": 29.5, + "low": 28.86, + "close": 29.12, + "volume": 7112, + "net_change": 0.16000000000000014, + "percent_change": 0.5524861878453043 + }, + { + "symbol": "ESPO", + "date": "20241211", + "open": 85.49, + "high": 86.87, + "low": 85.49, + "close": 86.87, + "volume": 17329, + "net_change": 2.240000000000009, + "percent_change": 2.6468155500413673 + }, + { + "symbol": "ESPR", + "date": "20241211", + "open": 3.07, + "high": 3.1, + "low": 2.28, + "close": 2.69, + "volume": 18358799, + "net_change": -0.3500000000000001, + "percent_change": -11.513157894736844 + }, + { + "symbol": "ESQ", + "date": "20241211", + "open": 79.94, + "high": 80.63, + "low": 78.37, + "close": 78.46, + "volume": 12338, + "net_change": -1.1600000000000108, + "percent_change": -1.4569203717659014 + }, + { + "symbol": "ESRT", + "date": "20241211", + "open": 11.32, + "high": 11.32, + "low": 10.94, + "close": 11.1, + "volume": 641022, + "net_change": -0.11000000000000121, + "percent_change": -0.981266726137388 + }, + { + "symbol": "ESS", + "date": "20241211", + "open": 300.13, + "high": 302.0, + "low": 296.82, + "close": 298.04, + "volume": 61164, + "net_change": 0.410000000000025, + "percent_change": 0.13775493061856164 + }, + { + "symbol": "ESSA", + "date": "20241211", + "open": 20.54, + "high": 20.54, + "low": 20.23, + "close": 20.23, + "volume": 5890, + "net_change": -0.030000000000001137, + "percent_change": -0.14807502467917638 + }, + { + "symbol": "ESTA", + "date": "20241211", + "open": 43.79, + "high": 47.39, + "low": 43.37, + "close": 46.52, + "volume": 346728, + "net_change": 3.240000000000002, + "percent_change": 7.486136783733831 + }, + { + "symbol": "ESTC", + "date": "20241211", + "open": 106.0, + "high": 107.52, + "low": 104.81, + "close": 107.04, + "volume": 671772, + "net_change": 3.230000000000004, + "percent_change": 3.111453617185246 + }, + { + "symbol": "ET", + "date": "20241211", + "open": 18.87, + "high": 19.29, + "low": 18.81, + "close": 19.18, + "volume": 10599624, + "net_change": 0.4400000000000013, + "percent_change": 2.3479188900747134 + }, + { + "symbol": "ETD", + "date": "20241211", + "open": 30.77, + "high": 30.81, + "low": 30.4, + "close": 30.48, + "volume": 44702, + "net_change": 0.019999999999999574, + "percent_change": 0.06565988181221133 + }, + { + "symbol": "ETEC", + "date": "20241211", + "open": 20.25, + "high": 20.25, + "low": 20.25, + "close": 20.25, + "volume": 0, + "net_change": 0.19000000000000128, + "percent_change": 0.9471585244267262 + }, + { + "symbol": "ETHA", + "date": "20241211", + "open": 28.27, + "high": 29.17, + "low": 28.2, + "close": 29.12, + "volume": 7808480, + "net_change": 1.4600000000000009, + "percent_change": 5.27838033261027 + }, + { + "symbol": "ETHD", + "date": "20241211", + "open": 18.9, + "high": 19.0, + "low": 17.72, + "close": 17.78, + "volume": 212044, + "net_change": -2.0, + "percent_change": -10.111223458038422 + }, + { + "symbol": "ETHO", + "date": "20241211", + "open": 63.72, + "high": 64.1, + "low": 63.72, + "close": 63.86, + "volume": 925, + "net_change": 0.39000000000000057, + "percent_change": 0.6144635260753121 + }, + { + "symbol": "ETHT", + "date": "20241211", + "open": 28.33, + "high": 29.99, + "low": 28.18, + "close": 29.84, + "volume": 880868, + "net_change": 2.629999999999999, + "percent_change": 9.665564130834248 + }, + { + "symbol": "ETHU", + "date": "20241211", + "open": 10.24, + "high": 10.84, + "low": 10.19, + "close": 10.79, + "volume": 14586136, + "net_change": 0.9699999999999989, + "percent_change": 9.877800407331963 + }, + { + "symbol": "ETHV", + "date": "20241211", + "open": 54.72, + "high": 56.34, + "low": 54.64, + "close": 56.21, + "volume": 44975, + "net_change": 2.770000000000003, + "percent_change": 5.18338323353294 + }, + { + "symbol": "ETN", + "date": "20241211", + "open": 364.41, + "high": 365.0, + "low": 353.33, + "close": 361.91, + "volume": 1324505, + "net_change": 3.420000000000016, + "percent_change": 0.9540015063181723 + }, + { + "symbol": "ETNB", + "date": "20241211", + "open": 8.1, + "high": 8.145, + "low": 7.92, + "close": 8.04, + "volume": 290630, + "net_change": 0.03999999999999915, + "percent_change": 0.49999999999998934 + }, + { + "symbol": "ETON", + "date": "20241211", + "open": 12.01, + "high": 12.275, + "low": 11.91, + "close": 12.11, + "volume": 104282, + "net_change": 0.07000000000000028, + "percent_change": 0.5813953488372117 + }, + { + "symbol": "ETQ", + "date": "20241211", + "open": 8.3, + "high": 8.3, + "low": 7.84, + "close": 7.84, + "volume": 4397, + "net_change": -0.9499999999999993, + "percent_change": -10.807736063708754 + }, + { + "symbol": "ETR", + "date": "20241211", + "open": 74.31, + "high": 74.46, + "low": 73.86, + "close": 73.94, + "volume": 1212066, + "net_change": -0.23000000000000398, + "percent_change": -0.31009842254281245 + }, + { + "symbol": "ETSY", + "date": "20241211", + "open": 58.76, + "high": 60.01, + "low": 58.51, + "close": 58.99, + "volume": 1394897, + "net_change": 0.23000000000000398, + "percent_change": 0.3914227365554867 + }, + { + "symbol": "ETU", + "date": "20241211", + "open": 50.04, + "high": 52.81, + "low": 49.98, + "close": 52.53, + "volume": 21380, + "net_change": 5.0, + "percent_change": 10.519671786240268 + }, + { + "symbol": "ETWO", + "date": "20241211", + "open": 2.98, + "high": 3.07, + "low": 2.8, + "close": 3.03, + "volume": 901352, + "net_change": -0.10000000000000009, + "percent_change": -3.1948881789137404 + }, + { + "symbol": "EU", + "date": "20241211", + "open": 3.43, + "high": 3.48, + "low": 3.36, + "close": 3.41, + "volume": 554343, + "net_change": -0.06000000000000005, + "percent_change": -1.7291066282420764 + }, + { + "symbol": "EUAD", + "date": "20241211", + "open": 24.96, + "high": 24.96, + "low": 24.96, + "close": 24.96, + "volume": 0, + "net_change": 0.3500000000000014, + "percent_change": 1.4221861032100829 + }, + { + "symbol": "EUDA", + "date": "20241211", + "open": 6.13, + "high": 6.3, + "low": 5.06, + "close": 5.15, + "volume": 121798, + "net_change": -0.46999999999999975, + "percent_change": -8.362989323843411 + }, + { + "symbol": "EUDG", + "date": "20241211", + "open": 31.38, + "high": 31.38, + "low": 31.31, + "close": 31.37, + "volume": 7312, + "net_change": 0.15000000000000213, + "percent_change": 0.4804612427930882 + }, + { + "symbol": "EUDV", + "date": "20241211", + "open": 48.56, + "high": 48.61, + "low": 48.56, + "close": 48.61, + "volume": 350, + "net_change": 0.07000000000000028, + "percent_change": 0.14421096003296308 + }, + { + "symbol": "EUFN", + "date": "20241211", + "open": 24.36, + "high": 24.39, + "low": 24.24, + "close": 24.38, + "volume": 255390, + "net_change": 0.10999999999999943, + "percent_change": 0.45323444581787986 + }, + { + "symbol": "EUM", + "date": "20241211", + "open": 26.19, + "high": 26.24, + "low": 26.13, + "close": 26.15, + "volume": 13378, + "net_change": -0.08000000000000185, + "percent_change": -0.30499428135723156 + }, + { + "symbol": "EURK", + "date": "20241211", + "open": 10.14, + "high": 10.15, + "low": 10.14, + "close": 10.14, + "volume": 89400, + "net_change": 0.009999999999999787, + "percent_change": 0.09871668311944508 + }, + { + "symbol": "EURL", + "date": "20241211", + "open": 23.42, + "high": 23.48, + "low": 23.15, + "close": 23.46, + "volume": 9591, + "net_change": 0.3100000000000023, + "percent_change": 1.3390928725702043 + }, + { + "symbol": "EUSA", + "date": "20241211", + "open": 100.56, + "high": 100.56, + "low": 100.1, + "close": 100.27, + "volume": 26969, + "net_change": 0.18999999999999773, + "percent_change": 0.18984812150279548 + }, + { + "symbol": "EUSB", + "date": "20241211", + "open": 43.54, + "high": 43.61, + "low": 43.25, + "close": 43.29, + "volume": 46981, + "net_change": -0.030000000000001137, + "percent_change": -0.0692520775623295 + }, + { + "symbol": "EUSC", + "date": "20241211", + "open": 38.86, + "high": 38.87, + "low": 38.86, + "close": 38.87, + "volume": 412, + "net_change": 0.14999999999999858, + "percent_change": 0.3873966942148724 + }, + { + "symbol": "EV", + "date": "20241211", + "open": 25.84, + "high": 25.84, + "low": 25.84, + "close": 25.84, + "volume": 0, + "net_change": 0.129999999999999, + "percent_change": 0.5056398288603617 + }, + { + "symbol": "EVAV", + "date": "20241211", + "open": 24.04, + "high": 24.04, + "low": 22.32, + "close": 23.3, + "volume": 6512, + "net_change": -0.259999999999998, + "percent_change": -1.1035653650254587 + }, + { + "symbol": "EVBN", + "date": "20241211", + "open": 45.31, + "high": 46.21, + "low": 45.31, + "close": 45.73, + "volume": 19469, + "net_change": 0.75, + "percent_change": 1.6674077367718987 + }, + { + "symbol": "EVC", + "date": "20241211", + "open": 2.62, + "high": 2.645, + "low": 2.54, + "close": 2.56, + "volume": 202937, + "net_change": -0.009999999999999787, + "percent_change": -0.3891050583657505 + }, + { + "symbol": "EVCM", + "date": "20241211", + "open": 11.89, + "high": 12.19, + "low": 11.82, + "close": 12.09, + "volume": 70819, + "net_change": 0.3200000000000003, + "percent_change": 2.718776550552254 + }, + { + "symbol": "EVE", + "date": "20241211", + "open": 11.28, + "high": 11.29, + "low": 11.26, + "close": 11.27, + "volume": 2402, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EVER", + "date": "20241211", + "open": 19.01, + "high": 19.01, + "low": 18.16, + "close": 18.42, + "volume": 205184, + "net_change": -0.3999999999999986, + "percent_change": -2.1253985122210337 + }, + { + "symbol": "EVEX", + "date": "20241211", + "open": 4.52, + "high": 4.57, + "low": 4.32, + "close": 4.44, + "volume": 162896, + "net_change": -0.07999999999999918, + "percent_change": -1.7699115044247606 + }, + { + "symbol": "EVGN", + "date": "20241211", + "open": 1.44, + "high": 1.4666, + "low": 1.35, + "close": 1.405, + "volume": 43675, + "net_change": -0.03499999999999992, + "percent_change": -2.43055555555555 + }, + { + "symbol": "EVGO", + "date": "20241211", + "open": 6.64, + "high": 6.89, + "low": 6.16, + "close": 6.47, + "volume": 3679405, + "net_change": -0.11000000000000032, + "percent_change": -1.6717325227963573 + }, + { + "symbol": "EVGR", + "date": "20241211", + "open": 11.82, + "high": 11.83, + "low": 11.82, + "close": 11.82, + "volume": 4000, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EVH", + "date": "20241211", + "open": 11.44, + "high": 12.01, + "low": 11.3, + "close": 11.95, + "volume": 2326278, + "net_change": 0.5199999999999996, + "percent_change": 4.549431321084861 + }, + { + "symbol": "EVHY", + "date": "20241211", + "open": 53.65, + "high": 53.65, + "low": 53.6, + "close": 53.6, + "volume": 204, + "net_change": 0.00999999999999801, + "percent_change": 0.018660197798092946 + }, + { + "symbol": "EVI", + "date": "20241211", + "open": 19.0, + "high": 19.61, + "low": 18.67, + "close": 18.84, + "volume": 11163, + "net_change": -0.17999999999999972, + "percent_change": -0.9463722397476325 + }, + { + "symbol": "EVIM", + "date": "20241211", + "open": 53.07, + "high": 53.07, + "low": 52.87, + "close": 52.87, + "volume": 9258, + "net_change": -0.14000000000000057, + "percent_change": -0.2641011129975487 + }, + { + "symbol": "EVLN", + "date": "20241211", + "open": 50.58, + "high": 50.59, + "low": 50.57, + "close": 50.59, + "volume": 22920, + "net_change": 0.04000000000000625, + "percent_change": 0.07912957467854848 + }, + { + "symbol": "EVLU", + "date": "20241211", + "open": 25.38, + "high": 25.39, + "low": 25.37, + "close": 25.39, + "volume": 1578, + "net_change": 0.08999999999999986, + "percent_change": 0.35573122529644213 + }, + { + "symbol": "EVLV", + "date": "20241211", + "open": 4.44, + "high": 4.46, + "low": 4.02, + "close": 4.02, + "volume": 1147109, + "net_change": -0.41000000000000014, + "percent_change": -9.255079006772013 + }, + { + "symbol": "EVMT", + "date": "20241211", + "open": 15.51, + "high": 15.54, + "low": 15.51, + "close": 15.54, + "volume": 110, + "net_change": 0.009999999999999787, + "percent_change": 0.06439150032195613 + }, + { + "symbol": "EVNT", + "date": "20241211", + "open": 10.76, + "high": 10.76, + "low": 10.76, + "close": 10.76, + "volume": 0, + "net_change": 0.009999999999999787, + "percent_change": 0.09302325581395152 + }, + { + "symbol": "EVOK", + "date": "20241211", + "open": 4.2, + "high": 4.23, + "low": 4.03, + "close": 4.1, + "volume": 10628, + "net_change": 0.019999999999999574, + "percent_change": 0.49019607843136215 + }, + { + "symbol": "EVR", + "date": "20241211", + "open": 293.82, + "high": 298.03, + "low": 293.43, + "close": 297.44, + "volume": 152585, + "net_change": 6.329999999999984, + "percent_change": 2.1744357802892322 + }, + { + "symbol": "EVRG", + "date": "20241211", + "open": 62.39, + "high": 62.66, + "low": 61.96, + "close": 62.27, + "volume": 1875429, + "net_change": -0.0899999999999963, + "percent_change": -0.14432328415650467 + }, + { + "symbol": "EVRI", + "date": "20241211", + "open": 13.46, + "high": 13.48, + "low": 13.45, + "close": 13.48, + "volume": 597979, + "net_change": 0.019999999999999574, + "percent_change": 0.14858841010400872 + }, + { + "symbol": "EVSB", + "date": "20241211", + "open": 50.76, + "high": 50.79, + "low": 50.75, + "close": 50.76, + "volume": 1186, + "net_change": -0.010000000000005116, + "percent_change": -0.019696671262566703 + }, + { + "symbol": "EVSD", + "date": "20241211", + "open": 50.69, + "high": 50.83, + "low": 50.42, + "close": 50.64, + "volume": 22229, + "net_change": -0.030000000000001137, + "percent_change": -0.05920663114269022 + }, + { + "symbol": "EVSM", + "date": "20241211", + "open": 50.27, + "high": 50.27, + "low": 50.11, + "close": 50.11, + "volume": 88649, + "net_change": -0.020000000000003126, + "percent_change": -0.0398962696987894 + }, + { + "symbol": "EVTC", + "date": "20241211", + "open": 35.82, + "high": 36.14, + "low": 35.57, + "close": 35.96, + "volume": 65838, + "net_change": 0.28999999999999915, + "percent_change": 0.8130081300812985 + }, + { + "symbol": "EVTL", + "date": "20241211", + "open": 7.69, + "high": 7.81, + "low": 7.05, + "close": 7.57, + "volume": 51055, + "net_change": -0.09999999999999964, + "percent_change": -1.3037809647979093 + }, + { + "symbol": "EVTR", + "date": "20241211", + "open": 50.83, + "high": 50.9, + "low": 50.7, + "close": 50.78, + "volume": 392454, + "net_change": -0.060000000000002274, + "percent_change": -0.11801730920535458 + }, + { + "symbol": "EVTV", + "date": "20241211", + "open": 1.44, + "high": 1.47, + "low": 1.33, + "close": 1.33, + "volume": 34886, + "net_change": -0.11999999999999988, + "percent_change": -8.27586206896551 + }, + { + "symbol": "EVUS", + "date": "20241211", + "open": 30.07, + "high": 30.07, + "low": 30.03, + "close": 30.03, + "volume": 100, + "net_change": -0.07000000000000028, + "percent_change": -0.23255813953488466 + }, + { + "symbol": "EVX", + "date": "20241211", + "open": 184.5, + "high": 184.5, + "low": 184.5, + "close": 184.5, + "volume": 0, + "net_change": -0.4399999999999977, + "percent_change": -0.23791499945928288 + }, + { + "symbol": "EW", + "date": "20241211", + "open": 73.2, + "high": 74.31, + "low": 72.9, + "close": 73.81, + "volume": 2041929, + "net_change": 0.4200000000000017, + "percent_change": 0.5722850524594655 + }, + { + "symbol": "EWA", + "date": "20241211", + "open": 25.55, + "high": 25.67, + "low": 25.51, + "close": 25.63, + "volume": 1650017, + "net_change": 0.05000000000000071, + "percent_change": 0.19546520719312244 + }, + { + "symbol": "EWBC", + "date": "20241211", + "open": 104.99, + "high": 105.97, + "low": 104.1, + "close": 105.13, + "volume": 258658, + "net_change": 1.519999999999996, + "percent_change": 1.4670398610172724 + }, + { + "symbol": "EWC", + "date": "20241211", + "open": 42.68, + "high": 42.92, + "low": 42.57, + "close": 42.76, + "volume": 1612811, + "net_change": 0.22999999999999687, + "percent_change": 0.5407947331295482 + }, + { + "symbol": "EWCZ", + "date": "20241211", + "open": 6.0, + "high": 6.28, + "low": 6.0, + "close": 6.14, + "volume": 246030, + "net_change": -0.020000000000000462, + "percent_change": -0.32467532467533217 + }, + { + "symbol": "EWD", + "date": "20241211", + "open": 39.47, + "high": 39.51, + "low": 39.17, + "close": 39.38, + "volume": 810863, + "net_change": -0.04999999999999716, + "percent_change": -0.1268069997463788 + }, + { + "symbol": "EWG", + "date": "20241211", + "open": 33.13, + "high": 33.21, + "low": 33.04, + "close": 33.18, + "volume": 586552, + "net_change": 0.0799999999999983, + "percent_change": 0.24169184290029697 + }, + { + "symbol": "EWH", + "date": "20241211", + "open": 17.63, + "high": 17.64, + "low": 17.52, + "close": 17.59, + "volume": 1210841, + "net_change": -0.19000000000000128, + "percent_change": -1.0686164229471389 + }, + { + "symbol": "EWI", + "date": "20241211", + "open": 37.48, + "high": 37.58, + "low": 37.34, + "close": 37.56, + "volume": 117414, + "net_change": 0.17999999999999972, + "percent_change": 0.4815409309791324 + }, + { + "symbol": "EWJ", + "date": "20241211", + "open": 70.81, + "high": 71.22, + "low": 70.8, + "close": 71.07, + "volume": 4836870, + "net_change": 0.9899999999999949, + "percent_change": 1.412671232876705 + }, + { + "symbol": "EWJV", + "date": "20241211", + "open": 32.82, + "high": 32.91, + "low": 32.73, + "close": 32.83, + "volume": 43699, + "net_change": 0.35999999999999943, + "percent_change": 1.1087157376039405 + }, + { + "symbol": "EWK", + "date": "20241211", + "open": 18.97, + "high": 18.98, + "low": 18.87, + "close": 18.89, + "volume": 6256, + "net_change": -0.10999999999999943, + "percent_change": -0.5789473684210497 + }, + { + "symbol": "EWL", + "date": "20241211", + "open": 47.72, + "high": 47.75, + "low": 47.55, + "close": 47.67, + "volume": 212675, + "net_change": 0.240000000000002, + "percent_change": 0.5060088551549694 + }, + { + "symbol": "EWM", + "date": "20241211", + "open": 24.88, + "high": 24.88, + "low": 24.74, + "close": 24.84, + "volume": 116188, + "net_change": -0.03999999999999915, + "percent_change": -0.16077170418006087 + }, + { + "symbol": "EWN", + "date": "20241211", + "open": 46.6, + "high": 46.69, + "low": 46.35, + "close": 46.59, + "volume": 24492, + "net_change": 0.22000000000000597, + "percent_change": 0.4744446840629846 + }, + { + "symbol": "EWO", + "date": "20241211", + "open": 21.7, + "high": 21.8, + "low": 21.65, + "close": 21.73, + "volume": 14075, + "net_change": 0.07000000000000028, + "percent_change": 0.3231763619575267 + }, + { + "symbol": "EWP", + "date": "20241211", + "open": 33.02, + "high": 33.02, + "low": 32.79, + "close": 32.89, + "volume": 129131, + "net_change": -0.46000000000000085, + "percent_change": -1.3793103448275887 + }, + { + "symbol": "EWQ", + "date": "20241211", + "open": 37.02, + "high": 37.09, + "low": 36.83, + "close": 37.03, + "volume": 228445, + "net_change": 0.17999999999999972, + "percent_change": 0.48846675712347276 + }, + { + "symbol": "EWS", + "date": "20241211", + "open": 23.0, + "high": 23.05, + "low": 22.95, + "close": 23.04, + "volume": 250238, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "EWT", + "date": "20241211", + "open": 54.34, + "high": 54.52, + "low": 54.19, + "close": 54.44, + "volume": 1395348, + "net_change": 0.509999999999998, + "percent_change": 0.9456703133691785 + }, + { + "symbol": "EWTX", + "date": "20241211", + "open": 29.92, + "high": 30.39, + "low": 29.38, + "close": 29.8, + "volume": 168066, + "net_change": 0.33999999999999986, + "percent_change": 1.154107264086897 + }, + { + "symbol": "EWU", + "date": "20241211", + "open": 35.96, + "high": 35.98, + "low": 35.82, + "close": 35.97, + "volume": 891162, + "net_change": 0.21999999999999886, + "percent_change": 0.6153846153846122 + }, + { + "symbol": "EWUS", + "date": "20241211", + "open": 37.39, + "high": 37.49, + "low": 37.29, + "close": 37.45, + "volume": 8893, + "net_change": 0.23000000000000398, + "percent_change": 0.6179473401397206 + }, + { + "symbol": "EWV", + "date": "20241211", + "open": 39.0, + "high": 39.16, + "low": 38.54, + "close": 38.94, + "volume": 2116, + "net_change": -1.0399999999999991, + "percent_change": -2.6013006503251606 + }, + { + "symbol": "EWW", + "date": "20241211", + "open": 51.99, + "high": 52.19, + "low": 51.44, + "close": 52.04, + "volume": 1201358, + "net_change": 0.0799999999999983, + "percent_change": 0.15396458814472344 + }, + { + "symbol": "EWX", + "date": "20241211", + "open": 62.41, + "high": 62.54, + "low": 62.29, + "close": 62.49, + "volume": 34229, + "net_change": 0.46999999999999886, + "percent_change": 0.7578200580457898 + }, + { + "symbol": "EWY", + "date": "20241211", + "open": 55.57, + "high": 55.59, + "low": 55.33, + "close": 55.5, + "volume": 4227071, + "net_change": 1.5700000000000003, + "percent_change": 2.9111811607639537 + }, + { + "symbol": "EWZ", + "date": "20241211", + "open": 26.0, + "high": 26.75, + "low": 25.68, + "close": 26.51, + "volume": 42278009, + "net_change": 0.7000000000000028, + "percent_change": 2.712127082526164 + }, + { + "symbol": "EWZS", + "date": "20241211", + "open": 10.8, + "high": 11.16, + "low": 10.7, + "close": 10.96, + "volume": 2449449, + "net_change": 0.23000000000000043, + "percent_change": 2.143522833178009 + }, + { + "symbol": "EXAS", + "date": "20241211", + "open": 61.96, + "high": 63.89, + "low": 61.73, + "close": 63.16, + "volume": 913099, + "net_change": 1.5799999999999983, + "percent_change": 2.5657681065280906 + }, + { + "symbol": "EXC", + "date": "20241211", + "open": 37.35, + "high": 37.39, + "low": 36.59, + "close": 36.76, + "volume": 3604814, + "net_change": -0.5600000000000023, + "percent_change": -1.5005359056806062 + }, + { + "symbol": "EXE", + "date": "20241211", + "open": 97.48, + "high": 100.25, + "low": 97.04, + "close": 99.6, + "volume": 2107055, + "net_change": 2.5799999999999983, + "percent_change": 2.659245516388372 + }, + { + "symbol": "EXEL", + "date": "20241211", + "open": 35.33, + "high": 35.55, + "low": 35.1, + "close": 35.42, + "volume": 842712, + "net_change": 0.19000000000000483, + "percent_change": 0.5393130854385604 + }, + { + "symbol": "EXFY", + "date": "20241211", + "open": 3.6, + "high": 3.94, + "low": 3.6, + "close": 3.85, + "volume": 727001, + "net_change": 0.22999999999999998, + "percent_change": 6.353591160220994 + }, + { + "symbol": "EXI", + "date": "20241211", + "open": 149.48, + "high": 149.93, + "low": 149.12, + "close": 149.12, + "volume": 7011, + "net_change": 0.09000000000000341, + "percent_change": 0.060390525397573246 + }, + { + "symbol": "EXK", + "date": "20241211", + "open": 4.29, + "high": 4.48, + "low": 4.27, + "close": 4.36, + "volume": 5152661, + "net_change": 0.10000000000000053, + "percent_change": 2.3474178403755994 + }, + { + "symbol": "EXLS", + "date": "20241211", + "open": 46.64, + "high": 46.82, + "low": 46.21, + "close": 46.43, + "volume": 294769, + "net_change": 0.14000000000000057, + "percent_change": 0.3024411319939524 + }, + { + "symbol": "EXP", + "date": "20241211", + "open": 283.21, + "high": 283.21, + "low": 276.26, + "close": 278.42, + "volume": 121300, + "net_change": 0.8700000000000045, + "percent_change": 0.3134570347685118 + }, + { + "symbol": "EXPD", + "date": "20241211", + "open": 122.81, + "high": 122.9, + "low": 120.34, + "close": 120.4, + "volume": 448699, + "net_change": -0.6999999999999886, + "percent_change": -0.5780346820809155 + }, + { + "symbol": "EXPE", + "date": "20241211", + "open": 188.75, + "high": 191.31, + "low": 188.75, + "close": 190.29, + "volume": 370581, + "net_change": 1.8799999999999955, + "percent_change": 0.9978238946977313 + }, + { + "symbol": "EXPI", + "date": "20241211", + "open": 13.18, + "high": 13.42, + "low": 12.86, + "close": 12.87, + "volume": 460078, + "net_change": -0.22000000000000064, + "percent_change": -1.6806722689075677 + }, + { + "symbol": "EXPO", + "date": "20241211", + "open": 97.53, + "high": 97.65, + "low": 95.39, + "close": 95.43, + "volume": 53452, + "net_change": -1.3799999999999955, + "percent_change": -1.4254725751471908 + }, + { + "symbol": "EXR", + "date": "20241211", + "open": 160.85, + "high": 162.21, + "low": 158.31, + "close": 159.52, + "volume": 285625, + "net_change": -0.8599999999999852, + "percent_change": -0.5362264621523788 + }, + { + "symbol": "EXTR", + "date": "20241211", + "open": 17.6, + "high": 18.0, + "low": 17.33, + "close": 17.78, + "volume": 328785, + "net_change": 0.240000000000002, + "percent_change": 1.368301026225781 + }, + { + "symbol": "EYE", + "date": "20241211", + "open": 12.12, + "high": 12.21, + "low": 11.74, + "close": 11.9, + "volume": 523841, + "net_change": -0.15000000000000036, + "percent_change": -1.2448132780083017 + }, + { + "symbol": "EYEG", + "date": "20241211", + "open": 36.2, + "high": 36.2, + "low": 36.13, + "close": 36.13, + "volume": 15315, + "net_change": -0.0899999999999963, + "percent_change": -0.24848150193262372 + }, + { + "symbol": "EYEN", + "date": "20241211", + "open": 0.096, + "high": 0.0983, + "low": 0.0905, + "close": 0.0931, + "volume": 11615802, + "net_change": -0.006099999999999994, + "percent_change": -6.149193548387092 + }, + { + "symbol": "EYLD", + "date": "20241211", + "open": 33.04, + "high": 33.68, + "low": 32.96, + "close": 33.25, + "volume": 72559, + "net_change": 0.3999999999999986, + "percent_change": 1.2176560121765556 + }, + { + "symbol": "EYPT", + "date": "20241211", + "open": 8.5, + "high": 8.5, + "low": 8.03, + "close": 8.25, + "volume": 288929, + "net_change": -0.21000000000000085, + "percent_change": -2.4822695035461093 + }, + { + "symbol": "EZA", + "date": "20241211", + "open": 49.37, + "high": 49.69, + "low": 49.3, + "close": 49.56, + "volume": 49189, + "net_change": 0.3400000000000034, + "percent_change": 0.6907761072734729 + }, + { + "symbol": "EZBC", + "date": "20241211", + "open": 57.23, + "high": 59.03, + "low": 57.23, + "close": 58.82, + "volume": 126088, + "net_change": 2.8599999999999994, + "percent_change": 5.110793423874195 + }, + { + "symbol": "EZET", + "date": "20241211", + "open": 28.39, + "high": 29.21, + "low": 28.39, + "close": 29.17, + "volume": 22261, + "net_change": 1.4500000000000028, + "percent_change": 5.230880230880242 + }, + { + "symbol": "EZFL", + "date": "20241211", + "open": 3.17, + "high": 3.45, + "low": 3.12, + "close": 3.39, + "volume": 16071, + "net_change": 0.08000000000000007, + "percent_change": 2.4169184290030232 + }, + { + "symbol": "EZGO", + "date": "20241211", + "open": 0.8594, + "high": 0.888, + "low": 0.85, + "close": 0.869, + "volume": 25555, + "net_change": -0.017000000000000015, + "percent_change": -1.9187358916478572 + }, + { + "symbol": "EZJ", + "date": "20241211", + "open": 40.22, + "high": 40.43, + "low": 40.21, + "close": 40.43, + "volume": 100, + "net_change": 1.0600000000000023, + "percent_change": 2.692405384810775 + }, + { + "symbol": "EZM", + "date": "20241211", + "open": 66.24, + "high": 66.38, + "low": 65.98, + "close": 66.2, + "volume": 9517, + "net_change": 0.4900000000000091, + "percent_change": 0.7457008065743558 + }, + { + "symbol": "EZPW", + "date": "20241211", + "open": 12.25, + "high": 12.36, + "low": 12.1, + "close": 12.3, + "volume": 141540, + "net_change": 0.13000000000000078, + "percent_change": 1.0682004930156186 + }, + { + "symbol": "EZU", + "date": "20241211", + "open": 48.97, + "high": 49.04, + "low": 48.75, + "close": 48.98, + "volume": 1497110, + "net_change": 0.13999999999999346, + "percent_change": 0.28665028665027326 + }, + { + "symbol": "F", + "date": "20241211", + "open": 10.61, + "high": 10.61, + "low": 10.28, + "close": 10.41, + "volume": 50726685, + "net_change": -0.15000000000000036, + "percent_change": -1.4204545454545487 + }, + { + "symbol": "FA", + "date": "20241211", + "open": 20.0, + "high": 20.15, + "low": 19.8, + "close": 19.81, + "volume": 448590, + "net_change": 0.16000000000000014, + "percent_change": 0.8142493638676853 + }, + { + "symbol": "FAAR", + "date": "20241211", + "open": 28.23, + "high": 28.4, + "low": 28.23, + "close": 28.3, + "volume": 10586, + "net_change": -0.05000000000000071, + "percent_change": -0.17636684303351222 + }, + { + "symbol": "FAAS", + "date": "20241211", + "open": 0.7, + "high": 0.734, + "low": 0.58, + "close": 0.582, + "volume": 250617, + "net_change": -0.07080000000000009, + "percent_change": -10.84558823529413 + }, + { + "symbol": "FAB", + "date": "20241211", + "open": 87.51, + "high": 87.51, + "low": 86.97, + "close": 87.18, + "volume": 1366, + "net_change": 0.2600000000000051, + "percent_change": 0.29912563276576754 + }, + { + "symbol": "FAD", + "date": "20241211", + "open": 147.07, + "high": 147.21, + "low": 146.47, + "close": 146.96, + "volume": 4309, + "net_change": 1.3799999999999955, + "percent_change": 0.94793240829784 + }, + { + "symbol": "FAF", + "date": "20241211", + "open": 66.13, + "high": 66.66, + "low": 65.25, + "close": 65.51, + "volume": 309840, + "net_change": -0.30999999999998806, + "percent_change": -0.4709814646004073 + }, + { + "symbol": "FAI", + "date": "20241211", + "open": 32.08, + "high": 32.17, + "low": 32.04, + "close": 32.1, + "volume": 1661, + "net_change": 0.5600000000000023, + "percent_change": 1.7755231452124358 + }, + { + "symbol": "FAIL", + "date": "20241211", + "open": 16.32, + "high": 16.32, + "low": 16.32, + "close": 16.32, + "volume": 0, + "net_change": -0.16000000000000014, + "percent_change": -0.9708737864077678 + }, + { + "symbol": "FALN", + "date": "20241211", + "open": 27.26, + "high": 27.28, + "low": 27.21, + "close": 27.22, + "volume": 216800, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FAMI", + "date": "20241211", + "open": 0.3, + "high": 0.314, + "low": 0.2902, + "close": 0.3055, + "volume": 244350, + "net_change": 0.0014000000000000123, + "percent_change": 0.4603748766853049 + }, + { + "symbol": "FAN", + "date": "20241211", + "open": 15.61, + "high": 15.65, + "low": 15.52, + "close": 15.63, + "volume": 49575, + "net_change": 0.09000000000000163, + "percent_change": 0.5791505791505897 + }, + { + "symbol": "FANG", + "date": "20241211", + "open": 164.36, + "high": 164.8, + "low": 162.54, + "close": 163.9, + "volume": 1230065, + "net_change": 0.75, + "percent_change": 0.4596996628869139 + }, + { + "symbol": "FAPR", + "date": "20241211", + "open": 41.49, + "high": 41.58, + "low": 41.49, + "close": 41.52, + "volume": 13884, + "net_change": 0.07000000000000028, + "percent_change": 0.1688781664656219 + }, + { + "symbol": "FARM", + "date": "20241211", + "open": 2.03, + "high": 2.0605, + "low": 1.95, + "close": 2.01, + "volume": 42912, + "net_change": -0.020000000000000018, + "percent_change": -0.9852216748768483 + }, + { + "symbol": "FARO", + "date": "20241211", + "open": 27.5, + "high": 27.81, + "low": 26.86, + "close": 27.36, + "volume": 54224, + "net_change": 0.16000000000000014, + "percent_change": 0.5882352941176475 + }, + { + "symbol": "FAS", + "date": "20241211", + "open": 165.89, + "high": 166.34, + "low": 163.06, + "close": 165.39, + "volume": 317332, + "net_change": 1.0199999999999818, + "percent_change": 0.6205511954736155 + }, + { + "symbol": "FAST", + "date": "20241211", + "open": 79.48, + "high": 80.03, + "low": 78.93, + "close": 79.26, + "volume": 998933, + "net_change": -0.5099999999999909, + "percent_change": -0.639338097028947 + }, + { + "symbol": "FAT", + "date": "20241211", + "open": 5.54, + "high": 5.61, + "low": 5.45, + "close": 5.45, + "volume": 13164, + "net_change": -0.08000000000000007, + "percent_change": -1.4466546112115743 + }, + { + "symbol": "FATBB", + "date": "20241211", + "open": 4.94, + "high": 4.95, + "low": 4.55, + "close": 4.55, + "volume": 731, + "net_change": -0.009999999999999787, + "percent_change": -0.21929824561403044 + }, + { + "symbol": "FATE", + "date": "20241211", + "open": 2.31, + "high": 2.31, + "low": 2.12, + "close": 2.18, + "volume": 2471344, + "net_change": -0.09999999999999964, + "percent_change": -4.385964912280686 + }, + { + "symbol": "FAUG", + "date": "20241211", + "open": 47.14, + "high": 47.25, + "low": 47.14, + "close": 47.17, + "volume": 13255, + "net_change": 0.12000000000000455, + "percent_change": 0.25504782146653465 + }, + { + "symbol": "FAZ", + "date": "20241211", + "open": 5.91, + "high": 6.0, + "low": 5.87, + "close": 5.91, + "volume": 11809872, + "net_change": -0.040000000000000036, + "percent_change": -0.6722689075630258 + }, + { + "symbol": "FBCG", + "date": "20241211", + "open": 47.88, + "high": 48.24, + "low": 47.62, + "close": 48.17, + "volume": 411533, + "net_change": 0.8100000000000023, + "percent_change": 1.7103040540540588 + }, + { + "symbol": "FBCV", + "date": "20241211", + "open": 33.23, + "high": 33.23, + "low": 32.82, + "close": 32.84, + "volume": 12146, + "net_change": -0.11999999999999744, + "percent_change": -0.36407766990290485 + }, + { + "symbol": "FBIN", + "date": "20241211", + "open": 78.41, + "high": 78.69, + "low": 77.34, + "close": 78.28, + "volume": 559288, + "net_change": 0.6500000000000057, + "percent_change": 0.8373051655287977 + }, + { + "symbol": "FBIO", + "date": "20241211", + "open": 2.17, + "high": 2.17, + "low": 2.04, + "close": 2.06, + "volume": 582318, + "net_change": -0.06000000000000005, + "percent_change": -2.8301886792452855 + }, + { + "symbol": "FBIZ", + "date": "20241211", + "open": 49.44, + "high": 50.27, + "low": 49.44, + "close": 50.25, + "volume": 8062, + "net_change": 1.1400000000000006, + "percent_change": 2.3213194868662197 + }, + { + "symbol": "FBK", + "date": "20241211", + "open": 56.36, + "high": 57.14, + "low": 56.08, + "close": 56.11, + "volume": 40996, + "net_change": 0.4299999999999997, + "percent_change": 0.7722701149425282 + }, + { + "symbol": "FBLA", + "date": "20241211", + "open": 12.46, + "high": 12.49, + "low": 12.38, + "close": 12.47, + "volume": 60353, + "net_change": 0.05000000000000071, + "percent_change": 0.40257648953301695 + }, + { + "symbol": "FBLG", + "date": "20241211", + "open": 2.37, + "high": 2.44, + "low": 2.23, + "close": 2.29, + "volume": 70522, + "net_change": -0.10999999999999988, + "percent_change": -4.583333333333329 + }, + { + "symbol": "FBMS", + "date": "20241211", + "open": 36.89, + "high": 37.31, + "low": 36.64, + "close": 36.78, + "volume": 41743, + "net_change": 0.1600000000000037, + "percent_change": 0.4369197160021947 + }, + { + "symbol": "FBNC", + "date": "20241211", + "open": 48.65, + "high": 48.91, + "low": 48.04, + "close": 48.05, + "volume": 55646, + "net_change": -0.020000000000003126, + "percent_change": -0.04160599126274834 + }, + { + "symbol": "FBND", + "date": "20241211", + "open": 46.01, + "high": 46.05, + "low": 45.8, + "close": 45.82, + "volume": 1392185, + "net_change": -0.0899999999999963, + "percent_change": -0.19603572206490158 + }, + { + "symbol": "FBOT", + "date": "20241211", + "open": 28.78, + "high": 28.96, + "low": 28.75, + "close": 28.93, + "volume": 5082, + "net_change": 0.4499999999999993, + "percent_change": 1.5800561797752786 + }, + { + "symbol": "FBP", + "date": "20241211", + "open": 20.47, + "high": 20.55, + "low": 20.13, + "close": 20.14, + "volume": 338244, + "net_change": -0.09999999999999787, + "percent_change": -0.4940711462450488 + }, + { + "symbol": "FBRT", + "date": "20241211", + "open": 13.08, + "high": 13.13, + "low": 12.93, + "close": 13.05, + "volume": 214029, + "net_change": 0.010000000000001563, + "percent_change": 0.07668711656442917 + }, + { + "symbol": "FBRX", + "date": "20241211", + "open": 23.27, + "high": 24.73, + "low": 22.81, + "close": 23.96, + "volume": 112576, + "net_change": 0.4499999999999993, + "percent_change": 1.9140791152700947 + }, + { + "symbol": "FBT", + "date": "20241211", + "open": 175.14, + "high": 175.24, + "low": 173.58, + "close": 174.6, + "volume": 32625, + "net_change": 0.5900000000000034, + "percent_change": 0.33906097350727166 + }, + { + "symbol": "FBTC", + "date": "20241211", + "open": 86.26, + "high": 89.03, + "low": 86.08, + "close": 88.62, + "volume": 4043573, + "net_change": 4.340000000000003, + "percent_change": 5.149501661129572 + }, + { + "symbol": "FBUF", + "date": "20241211", + "open": 28.01, + "high": 28.03, + "low": 27.99, + "close": 28.02, + "volume": 2256, + "net_change": 0.14000000000000057, + "percent_change": 0.5021520803443349 + }, + { + "symbol": "FBYD", + "date": "20241211", + "open": 11.2, + "high": 11.2, + "low": 10.0, + "close": 10.36, + "volume": 11736, + "net_change": -1.1500000000000004, + "percent_change": -9.991311902693313 + }, + { + "symbol": "FBZ", + "date": "20241211", + "open": 10.14, + "high": 10.4, + "low": 10.14, + "close": 10.37, + "volume": 907, + "net_change": 0.2599999999999998, + "percent_change": 2.5717111770524212 + }, + { + "symbol": "FC", + "date": "20241211", + "open": 37.69, + "high": 37.86, + "low": 37.08, + "close": 37.13, + "volume": 13290, + "net_change": -0.17999999999999972, + "percent_change": -0.4824443848834085 + }, + { + "symbol": "FCA", + "date": "20241211", + "open": 20.57, + "high": 20.59, + "low": 20.41, + "close": 20.59, + "volume": 4938, + "net_change": 0.17999999999999972, + "percent_change": 0.8819206271435558 + }, + { + "symbol": "FCAL", + "date": "20241211", + "open": 50.41, + "high": 50.41, + "low": 50.18, + "close": 50.33, + "volume": 16034, + "net_change": -0.03999999999999915, + "percent_change": -0.07941234862020875 + }, + { + "symbol": "FCAP", + "date": "20241211", + "open": 30.81, + "high": 30.81, + "low": 30.5, + "close": 30.8, + "volume": 2388, + "net_change": 0.490000000000002, + "percent_change": 1.6166281755196372 + }, + { + "symbol": "FCBC", + "date": "20241211", + "open": 45.81, + "high": 46.4, + "low": 45.36, + "close": 46.06, + "volume": 8753, + "net_change": 0.9699999999999989, + "percent_change": 2.1512530494566398 + }, + { + "symbol": "FCCO", + "date": "20241211", + "open": 25.8, + "high": 26.16, + "low": 25.65, + "close": 26.01, + "volume": 8913, + "net_change": 0.33000000000000185, + "percent_change": 1.2850467289719698 + }, + { + "symbol": "FCEF", + "date": "20241211", + "open": 22.31, + "high": 22.31, + "low": 22.14, + "close": 22.2, + "volume": 6155, + "net_change": -0.07000000000000028, + "percent_change": -0.3143242029636295 + }, + { + "symbol": "FCEL", + "date": "20241211", + "open": 12.0, + "high": 13.45, + "low": 11.84, + "close": 12.56, + "volume": 1799541, + "net_change": 1.2100000000000009, + "percent_change": 10.66079295154186 + }, + { + "symbol": "FCF", + "date": "20241211", + "open": 18.65, + "high": 18.82, + "low": 18.45, + "close": 18.57, + "volume": 215795, + "net_change": 0.1999999999999993, + "percent_change": 1.0887316276537793 + }, + { + "symbol": "FCFS", + "date": "20241211", + "open": 108.17, + "high": 109.94, + "low": 107.4, + "close": 109.64, + "volume": 155482, + "net_change": 1.8499999999999943, + "percent_change": 1.7163002133778589 + }, + { + "symbol": "FCFY", + "date": "20241211", + "open": 25.13, + "high": 25.13, + "low": 25.13, + "close": 25.13, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.0398089171974443 + }, + { + "symbol": "FCG", + "date": "20241211", + "open": 24.71, + "high": 25.1, + "low": 24.57, + "close": 25.07, + "volume": 1200053, + "net_change": 0.5300000000000011, + "percent_change": 2.1597392013039984 + }, + { + "symbol": "FCLD", + "date": "20241211", + "open": 29.75, + "high": 30.08, + "low": 29.67, + "close": 29.98, + "volume": 55294, + "net_change": 0.5100000000000016, + "percent_change": 1.7305734645402158 + }, + { + "symbol": "FCN", + "date": "20241211", + "open": 202.75, + "high": 204.76, + "low": 198.91, + "close": 198.94, + "volume": 81388, + "net_change": -3.0900000000000034, + "percent_change": -1.529475820422711 + }, + { + "symbol": "FCNCA", + "date": "20241211", + "open": 2131.0, + "high": 2139.52, + "low": 2084.97, + "close": 2097.67, + "volume": 19477, + "net_change": -23.38000000000011, + "percent_change": -1.1022842460102358 + }, + { + "symbol": "FCOM", + "date": "20241211", + "open": 61.05, + "high": 62.04, + "low": 60.87, + "close": 61.96, + "volume": 207086, + "net_change": 1.1899999999999977, + "percent_change": 1.9582030607207466 + }, + { + "symbol": "FCOR", + "date": "20241211", + "open": 47.7, + "high": 47.7, + "low": 47.41, + "close": 47.48, + "volume": 16594, + "net_change": -0.04000000000000625, + "percent_change": -0.08417508417509732 + }, + { + "symbol": "FCPI", + "date": "20241211", + "open": 45.42, + "high": 45.47, + "low": 45.36, + "close": 45.37, + "volume": 24122, + "net_change": 0.21000000000000085, + "percent_change": 0.4650132860938903 + }, + { + "symbol": "FCPT", + "date": "20241211", + "open": 29.27, + "high": 29.41, + "low": 28.78, + "close": 28.93, + "volume": 169107, + "net_change": -0.370000000000001, + "percent_change": -1.2627986348122902 + }, + { + "symbol": "FCSH", + "date": "20241211", + "open": 24.21, + "high": 24.21, + "low": 24.21, + "close": 24.21, + "volume": 0, + "net_change": -0.00999999999999801, + "percent_change": -0.041288191577200706 + }, + { + "symbol": "FCTE", + "date": "20241211", + "open": 26.98, + "high": 27.11, + "low": 26.96, + "close": 27.05, + "volume": 40974, + "net_change": 0.10999999999999943, + "percent_change": 0.40831477357089613 + }, + { + "symbol": "FCTR", + "date": "20241211", + "open": 34.34, + "high": 34.38, + "low": 34.27, + "close": 34.33, + "volume": 4190, + "net_change": 0.10999999999999943, + "percent_change": 0.3214494447691392 + }, + { + "symbol": "FCUS", + "date": "20241211", + "open": 34.03, + "high": 34.35, + "low": 34.03, + "close": 34.3, + "volume": 2090, + "net_change": 0.6999999999999957, + "percent_change": 2.0833333333333206 + }, + { + "symbol": "FCUV", + "date": "20241211", + "open": 0.2651, + "high": 0.27, + "low": 0.2459, + "close": 0.2459, + "volume": 84423, + "net_change": -0.01479999999999998, + "percent_change": -5.677023398542379 + }, + { + "symbol": "FCVT", + "date": "20241211", + "open": 38.3, + "high": 38.31, + "low": 38.06, + "close": 38.3, + "volume": 5005, + "net_change": 0.28999999999999915, + "percent_change": 0.7629571165482746 + }, + { + "symbol": "FCX", + "date": "20241211", + "open": 42.8, + "high": 43.12, + "low": 42.4, + "close": 43.0, + "volume": 4895481, + "net_change": 0.3299999999999983, + "percent_change": 0.7733770799156275 + }, + { + "symbol": "FDAT", + "date": "20241211", + "open": 23.47, + "high": 23.51, + "low": 23.46, + "close": 23.46, + "volume": 1800, + "net_change": 0.060000000000002274, + "percent_change": 0.2564102564102661 + }, + { + "symbol": "FDBC", + "date": "20241211", + "open": 55.27, + "high": 55.27, + "low": 53.77, + "close": 53.96, + "volume": 7589, + "net_change": -0.8900000000000006, + "percent_change": -1.6226071103008215 + }, + { + "symbol": "FDCE", + "date": "20241211", + "open": 13.39, + "high": 13.4, + "low": 13.39, + "close": 13.39, + "volume": 586, + "net_change": 0.13000000000000078, + "percent_change": 0.9803921568627509 + }, + { + "symbol": "FDCF", + "date": "20241211", + "open": 39.43, + "high": 39.76, + "low": 39.42, + "close": 39.65, + "volume": 10127, + "net_change": 0.519999999999996, + "percent_change": 1.3289036544850397 + }, + { + "symbol": "FDD", + "date": "20241211", + "open": 11.89, + "high": 11.89, + "low": 11.82, + "close": 11.88, + "volume": 54189, + "net_change": -0.009999999999999787, + "percent_change": -0.08410428931875347 + }, + { + "symbol": "FDEC", + "date": "20241211", + "open": 44.68, + "high": 44.74, + "low": 44.63, + "close": 44.65, + "volume": 10929, + "net_change": -0.07000000000000028, + "percent_change": -0.1565295169946339 + }, + { + "symbol": "FDEM", + "date": "20241211", + "open": 26.37, + "high": 26.56, + "low": 26.24, + "close": 26.5, + "volume": 26628, + "net_change": 0.10000000000000142, + "percent_change": 0.37878787878788417 + }, + { + "symbol": "FDEV", + "date": "20241211", + "open": 28.65, + "high": 28.66, + "low": 28.53, + "close": 28.62, + "volume": 14797, + "net_change": 0.14000000000000057, + "percent_change": 0.49157303370786715 + }, + { + "symbol": "FDFF", + "date": "20241211", + "open": 38.66, + "high": 38.96, + "low": 38.65, + "close": 38.89, + "volume": 11651, + "net_change": 0.46999999999999886, + "percent_change": 1.2233211868818294 + }, + { + "symbol": "FDG", + "date": "20241211", + "open": 108.02, + "high": 109.2, + "low": 108.02, + "close": 109.12, + "volume": 112574, + "net_change": 2.3400000000000034, + "percent_change": 2.19142161453456 + }, + { + "symbol": "FDGR", + "date": "20241211", + "open": 14.38, + "high": 14.4, + "low": 14.37, + "close": 14.38, + "volume": 886, + "net_change": 0.3100000000000005, + "percent_change": 2.2032693674484753 + }, + { + "symbol": "FDHT", + "date": "20241211", + "open": 20.98, + "high": 21.03, + "low": 20.96, + "close": 20.96, + "volume": 1028, + "net_change": 0.030000000000001137, + "percent_change": 0.143334925943627 + }, + { + "symbol": "FDHY", + "date": "20241211", + "open": 49.24, + "high": 49.24, + "low": 49.0, + "close": 49.13, + "volume": 38316, + "net_change": 0.030000000000001137, + "percent_change": 0.061099796334014536 + }, + { + "symbol": "FDIF", + "date": "20241211", + "open": 33.16, + "high": 33.19, + "low": 33.03, + "close": 33.18, + "volume": 2096, + "net_change": 0.45000000000000284, + "percent_change": 1.374885426214491 + }, + { + "symbol": "FDIG", + "date": "20241211", + "open": 39.05, + "high": 39.91, + "low": 38.34, + "close": 39.02, + "volume": 65576, + "net_change": 1.0700000000000003, + "percent_change": 2.819499341238472 + }, + { + "symbol": "FDIS", + "date": "20241211", + "open": 102.38, + "high": 103.23, + "low": 102.3, + "close": 103.11, + "volume": 183153, + "net_change": 1.7099999999999937, + "percent_change": 1.6863905325443727 + }, + { + "symbol": "FDIV", + "date": "20241211", + "open": 28.58, + "high": 28.6, + "low": 28.45, + "close": 28.45, + "volume": 40941, + "net_change": -0.019999999999999574, + "percent_change": -0.07024938531787697 + }, + { + "symbol": "FDL", + "date": "20241211", + "open": 42.48, + "high": 42.48, + "low": 41.97, + "close": 41.99, + "volume": 375188, + "net_change": -0.4199999999999946, + "percent_change": -0.9903324687573558 + }, + { + "symbol": "FDLO", + "date": "20241211", + "open": 62.85, + "high": 62.98, + "low": 62.74, + "close": 62.81, + "volume": 87350, + "net_change": 0.060000000000002274, + "percent_change": 0.09561752988048171 + }, + { + "symbol": "FDLS", + "date": "20241211", + "open": 33.31, + "high": 33.47, + "low": 33.27, + "close": 33.41, + "volume": 7579, + "net_change": 0.27999999999999403, + "percent_change": 0.8451554482342107 + }, + { + "symbol": "FDM", + "date": "20241211", + "open": 72.61, + "high": 73.46, + "low": 72.44, + "close": 73.1, + "volume": 5204, + "net_change": 0.8599999999999994, + "percent_change": 1.1904761904761898 + }, + { + "symbol": "FDMO", + "date": "20241211", + "open": 72.27, + "high": 72.65, + "low": 72.14, + "close": 72.59, + "volume": 33094, + "net_change": 0.9399999999999977, + "percent_change": 1.3119330076762006 + }, + { + "symbol": "FDMT", + "date": "20241211", + "open": 7.23, + "high": 7.23, + "low": 6.88, + "close": 6.9, + "volume": 356636, + "net_change": -0.33999999999999986, + "percent_change": -4.69613259668508 + }, + { + "symbol": "FDN", + "date": "20241211", + "open": 253.22, + "high": 257.59, + "low": 253.22, + "close": 256.63, + "volume": 75008, + "net_change": 5.069999999999993, + "percent_change": 2.0154237557640298 + }, + { + "symbol": "FDND", + "date": "20241211", + "open": 23.65, + "high": 23.65, + "low": 23.56, + "close": 23.56, + "volume": 509, + "net_change": 0.4399999999999977, + "percent_change": 1.903114186851201 + }, + { + "symbol": "FDNI", + "date": "20241211", + "open": 29.37, + "high": 29.57, + "low": 29.3, + "close": 29.55, + "volume": 12539, + "net_change": 0.1700000000000017, + "percent_change": 0.5786249149081065 + }, + { + "symbol": "FDP", + "date": "20241211", + "open": 33.96, + "high": 34.16, + "low": 33.78, + "close": 33.95, + "volume": 81836, + "net_change": 0.28000000000000114, + "percent_change": 0.831600831600835 + }, + { + "symbol": "FDRR", + "date": "20241211", + "open": 53.21, + "high": 53.24, + "low": 53.04, + "close": 53.04, + "volume": 18866, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FDRV", + "date": "20241211", + "open": 14.03, + "high": 14.07, + "low": 13.86, + "close": 14.04, + "volume": 8211, + "net_change": 0.09999999999999964, + "percent_change": 0.7173601147776159 + }, + { + "symbol": "FDS", + "date": "20241211", + "open": 484.64, + "high": 490.87, + "low": 484.64, + "close": 490.04, + "volume": 51639, + "net_change": 6.260000000000048, + "percent_change": 1.293976600934319 + }, + { + "symbol": "FDSB", + "date": "20241211", + "open": 12.35, + "high": 12.41, + "low": 12.21, + "close": 12.26, + "volume": 8706, + "net_change": -0.20000000000000107, + "percent_change": -1.6051364365971192 + }, + { + "symbol": "FDT", + "date": "20241211", + "open": 56.38, + "high": 56.53, + "low": 56.21, + "close": 56.43, + "volume": 11762, + "net_change": 0.28999999999999915, + "percent_change": 0.5165657285358018 + }, + { + "symbol": "FDTB", + "date": "20241211", + "open": 9.46, + "high": 9.46, + "low": 9.45, + "close": 9.45, + "volume": 897, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FDTS", + "date": "20241211", + "open": 41.82, + "high": 42.05, + "low": 41.82, + "close": 42.05, + "volume": 177, + "net_change": 0.509999999999998, + "percent_change": 1.2277323062108763 + }, + { + "symbol": "FDTX", + "date": "20241211", + "open": 37.0, + "high": 37.48, + "low": 37.0, + "close": 37.41, + "volume": 11152, + "net_change": 0.75, + "percent_change": 2.0458265139116203 + }, + { + "symbol": "FDUS", + "date": "20241211", + "open": 21.65, + "high": 21.65, + "low": 21.32, + "close": 21.41, + "volume": 151149, + "net_change": -0.0799999999999983, + "percent_change": -0.372266170311765 + }, + { + "symbol": "FDV", + "date": "20241211", + "open": 27.73, + "high": 27.73, + "low": 27.37, + "close": 27.39, + "volume": 36433, + "net_change": -0.16000000000000014, + "percent_change": -0.580762250453721 + }, + { + "symbol": "FDVL", + "date": "20241211", + "open": 13.0, + "high": 13.01, + "low": 12.96, + "close": 12.96, + "volume": 417, + "net_change": -0.009999999999999787, + "percent_change": -0.07710100231302842 + }, + { + "symbol": "FDVV", + "date": "20241211", + "open": 51.78, + "high": 51.78, + "low": 51.44, + "close": 51.5, + "volume": 416367, + "net_change": -0.030000000000001137, + "percent_change": -0.05821851348729116 + }, + { + "symbol": "FDWM", + "date": "20241211", + "open": 24.07, + "high": 24.07, + "low": 24.07, + "close": 24.07, + "volume": 0, + "net_change": 0.14000000000000057, + "percent_change": 0.5850396991224428 + }, + { + "symbol": "FDX", + "date": "20241211", + "open": 279.7, + "high": 282.2, + "low": 278.76, + "close": 281.16, + "volume": 489895, + "net_change": 1.8400000000000318, + "percent_change": 0.6587426607475412 + }, + { + "symbol": "FE", + "date": "20241211", + "open": 40.55, + "high": 40.57, + "low": 40.07, + "close": 40.12, + "volume": 1384609, + "net_change": -0.37000000000000455, + "percent_change": -0.9138058779945777 + }, + { + "symbol": "FEAC", + "date": "20241211", + "open": 25.81, + "high": 26.06, + "low": 25.81, + "close": 25.91, + "volume": 4125, + "net_change": 0.23000000000000043, + "percent_change": 0.8956386292834908 + }, + { + "symbol": "FEAM", + "date": "20241211", + "open": 0.45, + "high": 0.5025, + "low": 0.4, + "close": 0.4398, + "volume": 78758, + "net_change": -0.010199999999999987, + "percent_change": -2.2666666666666635 + }, + { + "symbol": "FEBO", + "date": "20241211", + "open": 1.59, + "high": 1.6, + "low": 1.32, + "close": 1.39, + "volume": 90296, + "net_change": -0.10000000000000009, + "percent_change": -6.71140939597316 + }, + { + "symbol": "FEBP", + "date": "20241211", + "open": 28.41, + "high": 28.41, + "low": 28.4, + "close": 28.4, + "volume": 398, + "net_change": 0.029999999999997584, + "percent_change": 0.10574550581599429 + }, + { + "symbol": "FEBZ", + "date": "20241211", + "open": 36.76, + "high": 36.76, + "low": 36.76, + "close": 36.76, + "volume": 0, + "net_change": 0.269999999999996, + "percent_change": 0.7399287476020718 + }, + { + "symbol": "FEDM", + "date": "20241211", + "open": 50.39, + "high": 50.41, + "low": 50.39, + "close": 50.41, + "volume": 100, + "net_change": 0.22999999999999687, + "percent_change": 0.45834994021521897 + }, + { + "symbol": "FEIG", + "date": "20241211", + "open": 41.47, + "high": 41.51, + "low": 41.39, + "close": 41.41, + "volume": 24843, + "net_change": -0.11000000000000654, + "percent_change": -0.2649325626204396 + }, + { + "symbol": "FEIM", + "date": "20241211", + "open": 16.37, + "high": 17.86, + "low": 15.69, + "close": 16.7, + "volume": 741890, + "net_change": 3.91, + "percent_change": 30.57075840500391 + }, + { + "symbol": "FELC", + "date": "20241211", + "open": 34.09, + "high": 34.22, + "low": 34.07, + "close": 34.17, + "volume": 848183, + "net_change": 0.28000000000000114, + "percent_change": 0.8262024195928036 + }, + { + "symbol": "FELE", + "date": "20241211", + "open": 108.84, + "high": 109.97, + "low": 107.22, + "close": 107.36, + "volume": 44680, + "net_change": -0.4200000000000017, + "percent_change": -0.3896826869549097 + }, + { + "symbol": "FELG", + "date": "20241211", + "open": 36.22, + "high": 36.57, + "low": 36.2, + "close": 36.53, + "volume": 205219, + "net_change": 0.5799999999999983, + "percent_change": 1.6133518776077838 + }, + { + "symbol": "FELV", + "date": "20241211", + "open": 32.08, + "high": 32.08, + "low": 31.86, + "close": 31.86, + "volume": 42881, + "net_change": -0.07000000000000028, + "percent_change": -0.21922956467272248 + }, + { + "symbol": "FEM", + "date": "20241211", + "open": 23.3, + "high": 23.38, + "low": 23.19, + "close": 23.29, + "volume": 26470, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FEMB", + "date": "20241211", + "open": 26.96, + "high": 27.14, + "low": 26.85, + "close": 27.11, + "volume": 20126, + "net_change": 0.019999999999999574, + "percent_change": 0.07382798080472341 + }, + { + "symbol": "FEMR", + "date": "20241211", + "open": 25.57, + "high": 25.57, + "low": 25.57, + "close": 25.57, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.43205027494108184 + }, + { + "symbol": "FEMS", + "date": "20241211", + "open": 40.1, + "high": 40.34, + "low": 39.99, + "close": 40.25, + "volume": 20413, + "net_change": 0.28000000000000114, + "percent_change": 0.700525394045537 + }, + { + "symbol": "FEMY", + "date": "20241211", + "open": 1.23, + "high": 1.2891, + "low": 1.2, + "close": 1.24, + "volume": 146971, + "net_change": 0.010000000000000009, + "percent_change": 0.8130081300813016 + }, + { + "symbol": "FENC", + "date": "20241211", + "open": 6.18, + "high": 6.2, + "low": 6.04, + "close": 6.14, + "volume": 24169, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FENI", + "date": "20241211", + "open": 28.79, + "high": 28.87, + "low": 28.71, + "close": 28.85, + "volume": 128861, + "net_change": 0.1700000000000017, + "percent_change": 0.5927475592747619 + }, + { + "symbol": "FENY", + "date": "20241211", + "open": 25.01, + "high": 25.17, + "low": 24.91, + "close": 25.08, + "volume": 701045, + "net_change": 0.09999999999999787, + "percent_change": 0.4003202562049554 + }, + { + "symbol": "FEP", + "date": "20241211", + "open": 37.33, + "high": 37.37, + "low": 37.11, + "close": 37.33, + "volume": 11209, + "net_change": 0.10000000000000142, + "percent_change": 0.26860059092130384 + }, + { + "symbol": "FEPI", + "date": "20241211", + "open": 52.3, + "high": 52.69, + "low": 52.1, + "close": 52.6, + "volume": 86840, + "net_change": 0.6499999999999986, + "percent_change": 1.2512030798845015 + }, + { + "symbol": "FER", + "date": "20241211", + "open": 42.84, + "high": 42.84, + "low": 42.49, + "close": 42.52, + "volume": 32559, + "net_change": 0.3200000000000003, + "percent_change": 0.7582938388625599 + }, + { + "symbol": "FERG", + "date": "20241211", + "open": 194.94, + "high": 197.29, + "low": 192.01, + "close": 193.67, + "volume": 1856273, + "net_change": -1.2700000000000102, + "percent_change": -0.6514825074381914 + }, + { + "symbol": "FESM", + "date": "20241211", + "open": 35.54, + "high": 35.54, + "low": 34.93, + "close": 35.15, + "volume": 286058, + "net_change": 0.22999999999999687, + "percent_change": 0.6586483390607012 + }, + { + "symbol": "FET", + "date": "20241211", + "open": 15.72, + "high": 15.74, + "low": 15.27, + "close": 15.37, + "volume": 46073, + "net_change": -0.40000000000000036, + "percent_change": -2.5364616360177576 + }, + { + "symbol": "FETH", + "date": "20241211", + "open": 37.33, + "high": 38.48, + "low": 37.26, + "close": 38.38, + "volume": 1672238, + "net_change": 1.8500000000000014, + "percent_change": 5.064330687106492 + }, + { + "symbol": "FEUS", + "date": "20241211", + "open": 68.44, + "high": 68.44, + "low": 68.44, + "close": 68.44, + "volume": 0, + "net_change": 0.5900000000000034, + "percent_change": 0.8695652173913094 + }, + { + "symbol": "FEUZ", + "date": "20241211", + "open": 41.64, + "high": 41.77, + "low": 41.64, + "close": 41.66, + "volume": 690, + "net_change": -0.25, + "percent_change": -0.5965163445478406 + }, + { + "symbol": "FEX", + "date": "20241211", + "open": 109.58, + "high": 109.62, + "low": 109.32, + "close": 109.49, + "volume": 13684, + "net_change": 0.4299999999999926, + "percent_change": 0.3942783788740075 + }, + { + "symbol": "FEZ", + "date": "20241211", + "open": 49.83, + "high": 49.9, + "low": 49.61, + "close": 49.89, + "volume": 1145273, + "net_change": 0.1600000000000037, + "percent_change": 0.3217373818620626 + }, + { + "symbol": "FF", + "date": "20241211", + "open": 5.26, + "high": 5.32, + "low": 5.14, + "close": 5.23, + "volume": 166415, + "net_change": 0.03000000000000025, + "percent_change": 0.5769230769230818 + }, + { + "symbol": "FFBC", + "date": "20241211", + "open": 29.3, + "high": 29.53, + "low": 28.97, + "close": 29.31, + "volume": 106944, + "net_change": 0.36999999999999744, + "percent_change": 1.2785072563925275 + }, + { + "symbol": "FFDI", + "date": "20241211", + "open": 25.87, + "high": 25.87, + "low": 25.86, + "close": 25.86, + "volume": 100, + "net_change": 0.23000000000000043, + "percent_change": 0.8973858759266502 + }, + { + "symbol": "FFEB", + "date": "20241211", + "open": 50.12, + "high": 50.13, + "low": 50.01, + "close": 50.09, + "volume": 12926, + "net_change": 0.1600000000000037, + "percent_change": 0.3204486280793184 + }, + { + "symbol": "FFEM", + "date": "20241211", + "open": 25.4, + "high": 25.4, + "low": 25.4, + "close": 25.4, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.43495452748121566 + }, + { + "symbol": "FFGX", + "date": "20241211", + "open": 25.59, + "high": 25.69, + "low": 25.58, + "close": 25.69, + "volume": 300, + "net_change": 0.21000000000000085, + "percent_change": 0.8241758241758275 + }, + { + "symbol": "FFIC", + "date": "20241211", + "open": 17.32, + "high": 17.51, + "low": 16.98, + "close": 17.41, + "volume": 105690, + "net_change": 0.3000000000000007, + "percent_change": 1.7533606078316815 + }, + { + "symbol": "FFIE", + "date": "20241211", + "open": 1.24, + "high": 1.245, + "low": 1.16, + "close": 1.18, + "volume": 2737105, + "net_change": -0.050000000000000044, + "percent_change": -4.065040650406507 + }, + { + "symbol": "FFIN", + "date": "20241211", + "open": 41.33, + "high": 41.83, + "low": 40.77, + "close": 41.18, + "volume": 119765, + "net_change": 0.4200000000000017, + "percent_change": 1.0304219823356273 + }, + { + "symbol": "FFIU", + "date": "20241211", + "open": 22.2, + "high": 22.2, + "low": 21.93, + "close": 22.13, + "volume": 3554, + "net_change": -0.120000000000001, + "percent_change": -0.5393258426966338 + }, + { + "symbol": "FFIV", + "date": "20241211", + "open": 256.63, + "high": 260.75, + "low": 256.15, + "close": 260.07, + "volume": 420370, + "net_change": 4.469999999999999, + "percent_change": 1.7488262910798118 + }, + { + "symbol": "FFLC", + "date": "20241211", + "open": 47.36, + "high": 47.67, + "low": 47.35, + "close": 47.55, + "volume": 84355, + "net_change": 0.269999999999996, + "percent_change": 0.5710659898477073 + }, + { + "symbol": "FFLG", + "date": "20241211", + "open": 25.96, + "high": 26.3, + "low": 25.96, + "close": 26.2, + "volume": 42443, + "net_change": 0.370000000000001, + "percent_change": 1.432442895857534 + }, + { + "symbol": "FFLS", + "date": "20241211", + "open": 24.26, + "high": 24.28, + "low": 24.26, + "close": 24.28, + "volume": 1320, + "net_change": 0.10000000000000142, + "percent_change": 0.41356492969396785 + }, + { + "symbol": "FFLV", + "date": "20241211", + "open": 22.33, + "high": 22.35, + "low": 22.32, + "close": 22.34, + "volume": 400, + "net_change": -0.05000000000000071, + "percent_change": -0.22331397945511705 + }, + { + "symbol": "FFND", + "date": "20241211", + "open": 26.61, + "high": 26.79, + "low": 26.59, + "close": 26.79, + "volume": 3850, + "net_change": 0.41999999999999815, + "percent_change": 1.5927189988623365 + }, + { + "symbol": "FFNW", + "date": "20241211", + "open": 22.28, + "high": 22.69, + "low": 22.28, + "close": 22.43, + "volume": 11903, + "net_change": 0.120000000000001, + "percent_change": 0.5378753922008113 + }, + { + "symbol": "FFOG", + "date": "20241211", + "open": 41.25, + "high": 41.73, + "low": 41.25, + "close": 41.68, + "volume": 33088, + "net_change": 0.8500000000000014, + "percent_change": 2.0818025961303 + }, + { + "symbol": "FFSM", + "date": "20241211", + "open": 28.65, + "high": 28.8, + "low": 28.57, + "close": 28.7, + "volume": 24705, + "net_change": 0.23999999999999844, + "percent_change": 0.8432888264230445 + }, + { + "symbol": "FFTY", + "date": "20241211", + "open": 30.51, + "high": 30.91, + "low": 30.23, + "close": 30.76, + "volume": 92843, + "net_change": 0.6000000000000014, + "percent_change": 1.9893899204244079 + }, + { + "symbol": "FFWM", + "date": "20241211", + "open": 7.75, + "high": 7.83, + "low": 7.65, + "close": 7.71, + "volume": 116163, + "net_change": 0.04999999999999982, + "percent_change": 0.652741514360311 + }, + { + "symbol": "FG", + "date": "20241211", + "open": 44.95, + "high": 45.31, + "low": 44.47, + "close": 44.74, + "volume": 14160, + "net_change": 0.2700000000000031, + "percent_change": 0.6071508882392694 + }, + { + "symbol": "FGBI", + "date": "20241211", + "open": 13.2, + "high": 13.2, + "low": 12.83, + "close": 12.83, + "volume": 8895, + "net_change": -0.5600000000000005, + "percent_change": -4.182225541448846 + }, + { + "symbol": "FGD", + "date": "20241211", + "open": 23.59, + "high": 23.6, + "low": 23.48, + "close": 23.56, + "volume": 64637, + "net_change": 0.029999999999997584, + "percent_change": 0.12749681257967524 + }, + { + "symbol": "FGEN", + "date": "20241211", + "open": 0.37, + "high": 0.38, + "low": 0.35, + "close": 0.351, + "volume": 466897, + "net_change": -0.013900000000000023, + "percent_change": -3.809262811729247 + }, + { + "symbol": "FGF", + "date": "20241211", + "open": 25.65, + "high": 26.97, + "low": 23.77, + "close": 24.64, + "volume": 11773, + "net_change": -1.3599999999999994, + "percent_change": -5.230769230769228 + }, + { + "symbol": "FGI", + "date": "20241211", + "open": 0.796, + "high": 0.89, + "low": 0.796, + "close": 0.84, + "volume": 33836, + "net_change": 0.04399999999999993, + "percent_change": 5.5276381909547645 + }, + { + "symbol": "FGL", + "date": "20241211", + "open": 2.58, + "high": 2.6499, + "low": 1.9929, + "close": 2.2, + "volume": 457782, + "net_change": -0.06999999999999984, + "percent_change": -3.0837004405286272 + }, + { + "symbol": "FGM", + "date": "20241211", + "open": 39.66, + "high": 39.71, + "low": 39.66, + "close": 39.71, + "volume": 14520, + "net_change": 0.10000000000000142, + "percent_change": 0.25246149962131137 + }, + { + "symbol": "FHB", + "date": "20241211", + "open": 27.66, + "high": 27.93, + "low": 27.4, + "close": 27.47, + "volume": 367011, + "net_change": 0.04999999999999716, + "percent_change": 0.18234865061997504 + }, + { + "symbol": "FHDG", + "date": "20241211", + "open": 31.0, + "high": 31.0, + "low": 31.0, + "close": 31.0, + "volume": 0, + "net_change": 0.08999999999999986, + "percent_change": 0.29116790682626936 + }, + { + "symbol": "FHEQ", + "date": "20241211", + "open": 28.37, + "high": 28.44, + "low": 28.36, + "close": 28.41, + "volume": 837, + "net_change": 0.23000000000000043, + "percent_change": 0.8161816891412365 + }, + { + "symbol": "FHI", + "date": "20241211", + "open": 42.54, + "high": 42.91, + "low": 42.35, + "close": 42.71, + "volume": 234978, + "net_change": 0.38000000000000256, + "percent_change": 0.8977084809827606 + }, + { + "symbol": "FHLC", + "date": "20241211", + "open": 68.55, + "high": 68.55, + "low": 67.84, + "close": 67.84, + "volume": 104420, + "net_change": -0.8199999999999932, + "percent_change": -1.1942907078357023 + }, + { + "symbol": "FHN", + "date": "20241211", + "open": 20.68, + "high": 20.88, + "low": 20.54, + "close": 20.6, + "volume": 6288294, + "net_change": 0.4299999999999997, + "percent_change": 2.13187902825979 + }, + { + "symbol": "FHTX", + "date": "20241211", + "open": 6.4, + "high": 6.42, + "low": 6.05, + "close": 6.18, + "volume": 44451, + "net_change": -0.08000000000000007, + "percent_change": -1.2779552715654963 + }, + { + "symbol": "FHYS", + "date": "20241211", + "open": 23.21, + "high": 23.22, + "low": 23.19, + "close": 23.2, + "volume": 4940, + "net_change": 0.019999999999999574, + "percent_change": 0.08628127696289721 + }, + { + "symbol": "FI", + "date": "20241211", + "open": 202.5, + "high": 205.04, + "low": 201.65, + "close": 203.96, + "volume": 1316944, + "net_change": 2.420000000000016, + "percent_change": 1.200754192716094 + }, + { + "symbol": "FIAX", + "date": "20241211", + "open": 19.59, + "high": 19.62, + "low": 19.58, + "close": 19.61, + "volume": 24513, + "net_change": 0.0799999999999983, + "percent_change": 0.40962621607782024 + }, + { + "symbol": "FIBK", + "date": "20241211", + "open": 34.41, + "high": 34.92, + "low": 34.14, + "close": 34.44, + "volume": 476720, + "net_change": 0.4899999999999949, + "percent_change": 1.4432989690721498 + }, + { + "symbol": "FIBR", + "date": "20241211", + "open": 87.87, + "high": 87.87, + "low": 87.74, + "close": 87.76, + "volume": 2494, + "net_change": 0.10000000000000853, + "percent_change": 0.11407711613051394 + }, + { + "symbol": "FICO", + "date": "20241211", + "open": 2183.26, + "high": 2216.06, + "low": 2175.12, + "close": 2196.05, + "volume": 36813, + "net_change": 23.360000000000127, + "percent_change": 1.0751648877658628 + }, + { + "symbol": "FICS", + "date": "20241211", + "open": 35.59, + "high": 35.62, + "low": 35.48, + "close": 35.54, + "volume": 19080, + "net_change": -0.00999999999999801, + "percent_change": -0.02812939521799722 + }, + { + "symbol": "FID", + "date": "20241211", + "open": 16.98, + "high": 16.99, + "low": 16.93, + "close": 16.96, + "volume": 9356, + "net_change": 0.03999999999999915, + "percent_change": 0.23640661938533772 + }, + { + "symbol": "FIDI", + "date": "20241211", + "open": 20.44, + "high": 20.44, + "low": 20.34, + "close": 20.39, + "volume": 8183, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FIDU", + "date": "20241211", + "open": 75.02, + "high": 75.02, + "low": 74.56, + "close": 74.6, + "volume": 31219, + "net_change": 0.030000000000001137, + "percent_change": 0.04023065575969041 + }, + { + "symbol": "FIG", + "date": "20241211", + "open": 22.22, + "high": 22.32, + "low": 22.22, + "close": 22.32, + "volume": 16101, + "net_change": 0.019999999999999574, + "percent_change": 0.0896860986547066 + }, + { + "symbol": "FIGB", + "date": "20241211", + "open": 43.07, + "high": 43.36, + "low": 42.99, + "close": 43.02, + "volume": 15983, + "net_change": -0.13999999999999346, + "percent_change": -0.3243744207599478 + }, + { + "symbol": "FIGS", + "date": "20241211", + "open": 5.76, + "high": 6.35, + "low": 5.71, + "close": 6.24, + "volume": 5854888, + "net_change": 1.1100000000000003, + "percent_change": 21.637426900584803 + }, + { + "symbol": "FIHL", + "date": "20241211", + "open": 19.39, + "high": 19.6, + "low": 19.06, + "close": 19.52, + "volume": 192789, + "net_change": 0.16999999999999815, + "percent_change": 0.8785529715762177 + }, + { + "symbol": "FIIG", + "date": "20241211", + "open": 21.03, + "high": 21.04, + "low": 20.95, + "close": 20.97, + "volume": 106948, + "net_change": -0.030000000000001137, + "percent_change": -0.1428571428571483 + }, + { + "symbol": "FILL", + "date": "20241211", + "open": 24.46, + "high": 24.53, + "low": 24.4, + "close": 24.5, + "volume": 8098, + "net_change": 0.05000000000000071, + "percent_change": 0.2044989775051154 + }, + { + "symbol": "FINE", + "date": "20241211", + "open": 22.53, + "high": 22.59, + "low": 22.53, + "close": 22.59, + "volume": 100, + "net_change": 0.17999999999999972, + "percent_change": 0.8032128514056212 + }, + { + "symbol": "FINW", + "date": "20241211", + "open": 18.23, + "high": 18.23, + "low": 17.49, + "close": 17.76, + "volume": 45560, + "net_change": -0.23999999999999844, + "percent_change": -1.3333333333333246 + }, + { + "symbol": "FINX", + "date": "20241211", + "open": 33.23, + "high": 33.78, + "low": 33.23, + "close": 33.59, + "volume": 118601, + "net_change": 0.5800000000000054, + "percent_change": 1.7570433202060147 + }, + { + "symbol": "FIP", + "date": "20241211", + "open": 8.55, + "high": 8.55, + "low": 8.34, + "close": 8.4, + "volume": 472189, + "net_change": -0.049999999999998934, + "percent_change": -0.5917159763313483 + }, + { + "symbol": "FIRI", + "date": "20241211", + "open": 20.28, + "high": 20.29, + "low": 20.18, + "close": 20.29, + "volume": 2670, + "net_change": 0.07000000000000028, + "percent_change": 0.3461918892185969 + }, + { + "symbol": "FIRS", + "date": "20241211", + "open": 20.65, + "high": 20.65, + "low": 20.54, + "close": 20.54, + "volume": 200, + "net_change": 0.14999999999999858, + "percent_change": 0.7356547327121068 + }, + { + "symbol": "FIS", + "date": "20241211", + "open": 84.91, + "high": 85.29, + "low": 84.0, + "close": 85.28, + "volume": 1217462, + "net_change": 0.45000000000000284, + "percent_change": 0.530472710126138 + }, + { + "symbol": "FISI", + "date": "20241211", + "open": 27.12, + "high": 27.36, + "low": 26.68, + "close": 27.02, + "volume": 16581, + "net_change": 0.28999999999999915, + "percent_change": 1.0849233071455262 + }, + { + "symbol": "FISR", + "date": "20241211", + "open": 25.9, + "high": 26.0, + "low": 25.84, + "close": 25.86, + "volume": 346654, + "net_change": -0.08999999999999986, + "percent_change": -0.3468208092485544 + }, + { + "symbol": "FITB", + "date": "20241211", + "open": 46.61, + "high": 46.82, + "low": 45.42, + "close": 45.82, + "volume": 4613071, + "net_change": -0.5700000000000003, + "percent_change": -1.2287130847165344 + }, + { + "symbol": "FITBO", + "date": "20241211", + "open": 23.63, + "high": 23.72, + "low": 23.43, + "close": 23.49, + "volume": 14917, + "net_change": -0.060000000000002274, + "percent_change": -0.2547770700637039 + }, + { + "symbol": "FITE", + "date": "20241211", + "open": 67.95, + "high": 68.59, + "low": 67.84, + "close": 68.36, + "volume": 3952, + "net_change": 0.6500000000000057, + "percent_change": 0.9599763698124439 + }, + { + "symbol": "FIVA", + "date": "20241211", + "open": 25.5, + "high": 25.5, + "low": 25.34, + "close": 25.44, + "volume": 10307, + "net_change": 0.07000000000000028, + "percent_change": 0.27591643673630384 + }, + { + "symbol": "FIVE", + "date": "20241211", + "open": 110.48, + "high": 110.65, + "low": 107.87, + "close": 109.53, + "volume": 672039, + "net_change": 0.10999999999999943, + "percent_change": 0.10053006762931771 + }, + { + "symbol": "FIVN", + "date": "20241211", + "open": 42.13, + "high": 43.42, + "low": 42.13, + "close": 43.04, + "volume": 508841, + "net_change": 0.7999999999999972, + "percent_change": 1.8939393939393872 + }, + { + "symbol": "FIW", + "date": "20241211", + "open": 109.88, + "high": 110.22, + "low": 109.2, + "close": 109.28, + "volume": 22453, + "net_change": 0.060000000000002274, + "percent_change": 0.054934993590919495 + }, + { + "symbol": "FIX", + "date": "20241211", + "open": 465.3, + "high": 474.81, + "low": 462.07, + "close": 472.26, + "volume": 101748, + "net_change": 13.060000000000002, + "percent_change": 2.8440766550522656 + }, + { + "symbol": "FIXD", + "date": "20241211", + "open": 44.05, + "high": 44.13, + "low": 43.88, + "close": 43.9, + "volume": 544511, + "net_change": -0.10999999999999943, + "percent_change": -0.2499431947284695 + }, + { + "symbol": "FIZZ", + "date": "20241211", + "open": 47.94, + "high": 48.5, + "low": 46.76, + "close": 46.81, + "volume": 53514, + "net_change": -0.759999999999998, + "percent_change": -1.5976455749421863 + }, + { + "symbol": "FJAN", + "date": "20241211", + "open": 45.82, + "high": 45.85, + "low": 45.74, + "close": 45.77, + "volume": 14691, + "net_change": 0.030000000000001137, + "percent_change": 0.06558810668998936 + }, + { + "symbol": "FJP", + "date": "20241211", + "open": 53.66, + "high": 54.07, + "low": 53.61, + "close": 53.8, + "volume": 6232, + "net_change": 0.9199999999999946, + "percent_change": 1.7397881996974178 + }, + { + "symbol": "FJUL", + "date": "20241211", + "open": 49.76, + "high": 49.8, + "low": 49.67, + "close": 49.76, + "volume": 16911, + "net_change": 0.259999999999998, + "percent_change": 0.5252525252525213 + }, + { + "symbol": "FJUN", + "date": "20241211", + "open": 52.24, + "high": 52.35, + "low": 52.19, + "close": 52.3, + "volume": 13892, + "net_change": 0.22999999999999687, + "percent_change": 0.4417130785481023 + }, + { + "symbol": "FKU", + "date": "20241211", + "open": 40.47, + "high": 40.63, + "low": 40.46, + "close": 40.62, + "volume": 526, + "net_change": 0.3499999999999943, + "percent_change": 0.8691333498882401 + }, + { + "symbol": "FKWL", + "date": "20241211", + "open": 4.37, + "high": 4.41, + "low": 4.37, + "close": 4.37, + "volume": 4837, + "net_change": -0.009999999999999787, + "percent_change": -0.22831050228310015 + }, + { + "symbol": "FL", + "date": "20241211", + "open": 21.61, + "high": 22.04, + "low": 21.44, + "close": 21.89, + "volume": 1382364, + "net_change": 0.25, + "percent_change": 1.155268022181146 + }, + { + "symbol": "FLAO", + "date": "20241211", + "open": 27.82, + "high": 27.86, + "low": 27.82, + "close": 27.86, + "volume": 383, + "net_change": 0.08999999999999986, + "percent_change": 0.3240907454087139 + }, + { + "symbol": "FLAU", + "date": "20241211", + "open": 30.13, + "high": 30.33, + "low": 30.02, + "close": 30.25, + "volume": 3737, + "net_change": 0.019999999999999574, + "percent_change": 0.06615944426066679 + }, + { + "symbol": "FLAX", + "date": "20241211", + "open": 23.8, + "high": 23.8, + "low": 23.78, + "close": 23.8, + "volume": 1015, + "net_change": 0.05000000000000071, + "percent_change": 0.21052631578947667 + }, + { + "symbol": "FLBL", + "date": "20241211", + "open": 24.37, + "high": 24.38, + "low": 24.36, + "close": 24.37, + "volume": 177246, + "net_change": 0.010000000000001563, + "percent_change": 0.041050903119875054 + }, + { + "symbol": "FLBR", + "date": "20241211", + "open": 16.14, + "high": 16.59, + "low": 15.96, + "close": 16.42, + "volume": 27020, + "net_change": 0.40000000000000213, + "percent_change": 2.4968789013732966 + }, + { + "symbol": "FLCA", + "date": "20241211", + "open": 38.81, + "high": 38.97, + "low": 38.8, + "close": 38.96, + "volume": 5477, + "net_change": 0.25, + "percent_change": 0.6458279514337381 + }, + { + "symbol": "FLCB", + "date": "20241211", + "open": 21.52, + "high": 21.55, + "low": 21.45, + "close": 21.47, + "volume": 191102, + "net_change": -0.0400000000000027, + "percent_change": -0.1859600185960144 + }, + { + "symbol": "FLCC", + "date": "20241211", + "open": 29.22, + "high": 29.23, + "low": 29.2, + "close": 29.2, + "volume": 5036, + "net_change": 0.23999999999999844, + "percent_change": 0.8287292817679504 + }, + { + "symbol": "FLCG", + "date": "20241211", + "open": 29.57, + "high": 29.58, + "low": 29.56, + "close": 29.56, + "volume": 806, + "net_change": 0.4499999999999993, + "percent_change": 1.5458605290278231 + }, + { + "symbol": "FLCH", + "date": "20241211", + "open": 19.33, + "high": 19.37, + "low": 19.25, + "close": 19.35, + "volume": 14307, + "net_change": -0.129999999999999, + "percent_change": -0.6673511293634445 + }, + { + "symbol": "FLCO", + "date": "20241211", + "open": 21.66, + "high": 21.69, + "low": 21.6, + "close": 21.6, + "volume": 36875, + "net_change": -0.03999999999999915, + "percent_change": -0.1848428835489794 + }, + { + "symbol": "FLCV", + "date": "20241211", + "open": 28.26, + "high": 28.27, + "low": 28.19, + "close": 28.19, + "volume": 7978, + "net_change": -0.03999999999999915, + "percent_change": -0.14169323414806642 + }, + { + "symbol": "FLD", + "date": "20241211", + "open": 11.21, + "high": 11.35, + "low": 11.21, + "close": 11.35, + "volume": 290889, + "net_change": 0.09999999999999964, + "percent_change": 0.8888888888888857 + }, + { + "symbol": "FLDB", + "date": "20241211", + "open": 50.43, + "high": 50.43, + "low": 50.43, + "close": 50.43, + "volume": 0, + "net_change": -0.09000000000000341, + "percent_change": -0.1781472684085578 + }, + { + "symbol": "FLDR", + "date": "20241211", + "open": 50.17, + "high": 50.17, + "low": 50.11, + "close": 50.11, + "volume": 217912, + "net_change": -0.020000000000003126, + "percent_change": -0.0398962696987894 + }, + { + "symbol": "FLDZ", + "date": "20241211", + "open": 29.27, + "high": 29.27, + "low": 29.27, + "close": 29.27, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.3772290809327827 + }, + { + "symbol": "FLEE", + "date": "20241211", + "open": 29.16, + "high": 29.19, + "low": 29.16, + "close": 29.19, + "volume": 424, + "net_change": 0.08000000000000185, + "percent_change": 0.2748196496049531 + }, + { + "symbol": "FLEU", + "date": "20241211", + "open": 25.09, + "high": 25.16, + "low": 24.95, + "close": 25.11, + "volume": 3027, + "net_change": 0.030000000000001137, + "percent_change": 0.11961722488038733 + }, + { + "symbol": "FLEX", + "date": "20241211", + "open": 38.19, + "high": 38.55, + "low": 37.66, + "close": 38.19, + "volume": 1169565, + "net_change": 0.259999999999998, + "percent_change": 0.6854732401792724 + }, + { + "symbol": "FLG", + "date": "20241211", + "open": 11.25, + "high": 11.55, + "low": 11.1, + "close": 11.29, + "volume": 2187182, + "net_change": 0.129999999999999, + "percent_change": 1.1648745519713173 + }, + { + "symbol": "FLGB", + "date": "20241211", + "open": 27.76, + "high": 27.78, + "low": 27.66, + "close": 27.76, + "volume": 119946, + "net_change": 0.19000000000000128, + "percent_change": 0.6891548784911182 + }, + { + "symbol": "FLGC", + "date": "20241211", + "open": 1.73, + "high": 1.88, + "low": 1.63, + "close": 1.73, + "volume": 1570127, + "net_change": 0.040000000000000036, + "percent_change": 2.3668639053254457 + }, + { + "symbol": "FLGR", + "date": "20241211", + "open": 26.04, + "high": 26.05, + "low": 25.98, + "close": 26.03, + "volume": 2872, + "net_change": 0.010000000000001563, + "percent_change": 0.03843197540354175 + }, + { + "symbol": "FLGT", + "date": "20241211", + "open": 20.28, + "high": 20.55, + "low": 19.83, + "close": 20.13, + "volume": 72475, + "net_change": -0.10000000000000142, + "percent_change": -0.49431537320811375 + }, + { + "symbol": "FLGV", + "date": "20241211", + "open": 20.52, + "high": 20.53, + "low": 20.44, + "close": 20.45, + "volume": 34451, + "net_change": -0.03999999999999915, + "percent_change": -0.1952171791117577 + }, + { + "symbol": "FLHK", + "date": "20241211", + "open": 18.16, + "high": 18.21, + "low": 18.16, + "close": 18.21, + "volume": 535, + "net_change": -0.23999999999999844, + "percent_change": -1.3008130081300728 + }, + { + "symbol": "FLHY", + "date": "20241211", + "open": 24.22, + "high": 24.24, + "low": 24.21, + "close": 24.22, + "volume": 112007, + "net_change": 0.019999999999999574, + "percent_change": 0.0826446280991718 + }, + { + "symbol": "FLIA", + "date": "20241211", + "open": 20.98, + "high": 20.98, + "low": 20.94, + "close": 20.97, + "volume": 72551, + "net_change": 0.05999999999999872, + "percent_change": 0.2869440459110412 + }, + { + "symbol": "FLIC", + "date": "20241211", + "open": 14.01, + "high": 14.18, + "low": 13.87, + "close": 14.0, + "volume": 46517, + "net_change": 0.15000000000000036, + "percent_change": 1.0830324909747318 + }, + { + "symbol": "FLIN", + "date": "20241211", + "open": 40.04, + "high": 40.08, + "low": 39.94, + "close": 40.04, + "volume": 95008, + "net_change": 0.21000000000000085, + "percent_change": 0.5272407732864697 + }, + { + "symbol": "FLJH", + "date": "20241211", + "open": 32.15, + "high": 32.38, + "low": 32.15, + "close": 32.37, + "volume": 11203, + "net_change": 0.5899999999999963, + "percent_change": 1.8565135305223295 + }, + { + "symbol": "FLJJ", + "date": "20241211", + "open": 28.83, + "high": 28.83, + "low": 28.83, + "close": 28.83, + "volume": 0, + "net_change": 0.04999999999999716, + "percent_change": 0.17373175816538275 + }, + { + "symbol": "FLJP", + "date": "20241211", + "open": 30.01, + "high": 30.14, + "low": 29.97, + "close": 30.05, + "volume": 366752, + "net_change": 0.40000000000000213, + "percent_change": 1.349072512647562 + }, + { + "symbol": "FLKR", + "date": "20241211", + "open": 18.61, + "high": 18.62, + "low": 18.5, + "close": 18.62, + "volume": 124671, + "net_change": 0.5300000000000011, + "percent_change": 2.9297954671089066 + }, + { + "symbol": "FLL", + "date": "20241211", + "open": 4.59, + "high": 4.59, + "low": 4.4, + "close": 4.44, + "volume": 220172, + "net_change": -0.08999999999999986, + "percent_change": -1.9867549668874138 + }, + { + "symbol": "FLLA", + "date": "20241211", + "open": 18.98, + "high": 19.34, + "low": 18.8, + "close": 19.21, + "volume": 9595, + "net_change": 0.2699999999999996, + "percent_change": 1.4255543822597654 + }, + { + "symbol": "FLMB", + "date": "20241211", + "open": 24.36, + "high": 24.36, + "low": 24.25, + "close": 24.3, + "volume": 3846, + "net_change": -0.03999999999999915, + "percent_change": -0.16433853738701376 + }, + { + "symbol": "FLMI", + "date": "20241211", + "open": 24.94, + "high": 25.38, + "low": 24.85, + "close": 24.89, + "volume": 92846, + "net_change": -0.030000000000001137, + "percent_change": -0.12038523274478785 + }, + { + "symbol": "FLMX", + "date": "20241211", + "open": 25.36, + "high": 25.47, + "low": 25.1, + "close": 25.43, + "volume": 7104, + "net_change": 0.05999999999999872, + "percent_change": 0.23649980291682587 + }, + { + "symbol": "FLN", + "date": "20241211", + "open": 16.49, + "high": 16.75, + "low": 16.49, + "close": 16.69, + "volume": 1735, + "net_change": 0.11000000000000298, + "percent_change": 0.6634499396863872 + }, + { + "symbol": "FLNC", + "date": "20241211", + "open": 16.25, + "high": 16.75, + "low": 15.9, + "close": 16.67, + "volume": 5499898, + "net_change": 0.25, + "percent_change": 1.522533495736906 + }, + { + "symbol": "FLNG", + "date": "20241211", + "open": 22.8, + "high": 22.89, + "low": 22.02, + "close": 22.02, + "volume": 320983, + "net_change": -0.8200000000000003, + "percent_change": -3.5901926444833636 + }, + { + "symbol": "FLNT", + "date": "20241211", + "open": 2.73, + "high": 2.87, + "low": 2.7, + "close": 2.74, + "volume": 11874, + "net_change": -0.019999999999999574, + "percent_change": -0.7246376811594049 + }, + { + "symbol": "FLO", + "date": "20241211", + "open": 21.87, + "high": 21.87, + "low": 21.22, + "close": 21.29, + "volume": 1387602, + "net_change": -0.5700000000000003, + "percent_change": -2.6075022872827094 + }, + { + "symbol": "FLOT", + "date": "20241211", + "open": 50.94, + "high": 50.95, + "low": 50.93, + "close": 50.93, + "volume": 914584, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FLOW", + "date": "20241211", + "open": 33.11, + "high": 33.17, + "low": 33.05, + "close": 33.17, + "volume": 751, + "net_change": 0.1600000000000037, + "percent_change": 0.48470160557407965 + }, + { + "symbol": "FLQL", + "date": "20241211", + "open": 60.82, + "high": 61.06, + "low": 60.82, + "close": 61.0, + "volume": 14430, + "net_change": 0.4799999999999969, + "percent_change": 0.7931262392597437 + }, + { + "symbol": "FLQM", + "date": "20241211", + "open": 57.58, + "high": 57.6, + "low": 57.22, + "close": 57.26, + "volume": 268975, + "net_change": -0.030000000000001137, + "percent_change": -0.05236515971373912 + }, + { + "symbol": "FLQS", + "date": "20241211", + "open": 45.15, + "high": 45.15, + "low": 44.88, + "close": 44.99, + "volume": 1756, + "net_change": 0.19000000000000483, + "percent_change": 0.4241071428571537 + }, + { + "symbol": "FLR", + "date": "20241211", + "open": 55.73, + "high": 56.26, + "low": 55.1, + "close": 55.83, + "volume": 897705, + "net_change": 0.6400000000000006, + "percent_change": 1.1596303678202584 + }, + { + "symbol": "FLRG", + "date": "20241211", + "open": 35.19, + "high": 35.34, + "low": 35.17, + "close": 35.31, + "volume": 30129, + "net_change": 0.3500000000000014, + "percent_change": 1.0011441647597294 + }, + { + "symbol": "FLRN", + "date": "20241211", + "open": 30.77, + "high": 30.77, + "low": 30.74, + "close": 30.76, + "volume": 1895624, + "net_change": 0.010000000000001563, + "percent_change": 0.032520325203257115 + }, + { + "symbol": "FLRT", + "date": "20241211", + "open": 47.8, + "high": 47.8, + "low": 47.78, + "close": 47.8, + "volume": 52641, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FLS", + "date": "20241211", + "open": 61.0, + "high": 61.57, + "low": 60.76, + "close": 61.4, + "volume": 664903, + "net_change": 0.8399999999999963, + "percent_change": 1.3870541611624774 + }, + { + "symbol": "FLSA", + "date": "20241211", + "open": 36.38, + "high": 36.38, + "low": 36.38, + "close": 36.38, + "volume": 0, + "net_change": -0.01999999999999602, + "percent_change": -0.054945054945044015 + }, + { + "symbol": "FLSP", + "date": "20241211", + "open": 23.97, + "high": 24.19, + "low": 23.97, + "close": 24.14, + "volume": 25666, + "net_change": 0.120000000000001, + "percent_change": 0.4995836802664488 + }, + { + "symbol": "FLSW", + "date": "20241211", + "open": 33.19, + "high": 33.27, + "low": 33.17, + "close": 33.21, + "volume": 5344, + "net_change": 0.1700000000000017, + "percent_change": 0.5145278450363248 + }, + { + "symbol": "FLTB", + "date": "20241211", + "open": 50.39, + "high": 50.39, + "low": 49.89, + "close": 49.93, + "volume": 8039, + "net_change": -0.04999999999999716, + "percent_change": -0.10004001600639688 + }, + { + "symbol": "FLTR", + "date": "20241211", + "open": 25.47, + "high": 25.47, + "low": 25.45, + "close": 25.46, + "volume": 614389, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FLTW", + "date": "20241211", + "open": 48.64, + "high": 48.77, + "low": 48.58, + "close": 48.74, + "volume": 25351, + "net_change": 0.37000000000000455, + "percent_change": 0.7649369443870262 + }, + { + "symbol": "FLUD", + "date": "20241211", + "open": 25.8, + "high": 25.8, + "low": 24.89, + "close": 24.89, + "volume": 600, + "net_change": -0.019999999999999574, + "percent_change": -0.08028904054596377 + }, + { + "symbol": "FLUT", + "date": "20241211", + "open": 280.34, + "high": 280.6, + "low": 276.53, + "close": 277.47, + "volume": 669403, + "net_change": 2.7600000000000477, + "percent_change": 1.0046958610898942 + }, + { + "symbol": "FLUX", + "date": "20241211", + "open": 1.66, + "high": 1.77, + "low": 1.66, + "close": 1.76, + "volume": 66931, + "net_change": 0.07000000000000006, + "percent_change": 4.14201183431953 + }, + { + "symbol": "FLV", + "date": "20241211", + "open": 69.53, + "high": 69.63, + "low": 69.27, + "close": 69.27, + "volume": 44616, + "net_change": -0.45000000000000284, + "percent_change": -0.6454388984509507 + }, + { + "symbol": "FLWS", + "date": "20241211", + "open": 8.31, + "high": 8.41, + "low": 8.08, + "close": 8.23, + "volume": 143838, + "net_change": 0.019999999999999574, + "percent_change": 0.24360535931789978 + }, + { + "symbol": "FLXR", + "date": "20241211", + "open": 39.18, + "high": 39.18, + "low": 39.0, + "close": 39.05, + "volume": 115794, + "net_change": 0.01999999999999602, + "percent_change": 0.0512426338713708 + }, + { + "symbol": "FLXS", + "date": "20241211", + "open": 60.22, + "high": 61.95, + "low": 60.22, + "close": 61.05, + "volume": 6645, + "net_change": 1.3900000000000006, + "percent_change": 2.3298692591351 + }, + { + "symbol": "FLYE", + "date": "20241211", + "open": 0.4571, + "high": 0.5182, + "low": 0.4351, + "close": 0.4851, + "volume": 489097, + "net_change": 0.029899999999999982, + "percent_change": 6.568541300527237 + }, + { + "symbol": "FLYW", + "date": "20241211", + "open": 20.5, + "high": 20.63, + "low": 20.12, + "close": 20.36, + "volume": 761025, + "net_change": -0.05000000000000071, + "percent_change": -0.24497795198432487 + }, + { + "symbol": "FLYX", + "date": "20241211", + "open": 2.25, + "high": 2.3, + "low": 2.185, + "close": 2.2, + "volume": 10846, + "net_change": -0.04999999999999982, + "percent_change": -2.2222222222222143 + }, + { + "symbol": "FM", + "date": "20241211", + "open": 27.7, + "high": 27.7, + "low": 27.6, + "close": 27.64, + "volume": 6245, + "net_change": 0.010000000000001563, + "percent_change": 0.03619254433587247 + }, + { + "symbol": "FMAG", + "date": "20241211", + "open": 31.99, + "high": 32.28, + "low": 31.89, + "close": 32.25, + "volume": 25857, + "net_change": 0.46999999999999886, + "percent_change": 1.4789175582127088 + }, + { + "symbol": "FMAO", + "date": "20241211", + "open": 33.11, + "high": 33.71, + "low": 32.77, + "close": 33.03, + "volume": 7122, + "net_change": 0.10999999999999943, + "percent_change": 0.33414337788578197 + }, + { + "symbol": "FMAR", + "date": "20241211", + "open": 43.59, + "high": 43.73, + "low": 43.59, + "close": 43.69, + "volume": 1900669, + "net_change": 0.12999999999999545, + "percent_change": 0.29843893480256073 + }, + { + "symbol": "FMAT", + "date": "20241211", + "open": 52.28, + "high": 52.33, + "low": 52.12, + "close": 52.14, + "volume": 46488, + "net_change": -0.1599999999999966, + "percent_change": -0.30592734225620766 + }, + { + "symbol": "FMAY", + "date": "20241211", + "open": 48.06, + "high": 48.11, + "low": 48.01, + "close": 48.05, + "volume": 10158, + "net_change": 0.1599999999999966, + "percent_change": 0.3340989768218764 + }, + { + "symbol": "FMB", + "date": "20241211", + "open": 51.85, + "high": 51.86, + "low": 51.68, + "close": 51.68, + "volume": 136354, + "net_change": -0.11999999999999744, + "percent_change": -0.23166023166022676 + }, + { + "symbol": "FMBH", + "date": "20241211", + "open": 41.73, + "high": 42.4, + "low": 41.44, + "close": 41.91, + "volume": 20362, + "net_change": 0.5, + "percent_change": 1.207437816952427 + }, + { + "symbol": "FMC", + "date": "20241211", + "open": 57.47, + "high": 57.91, + "low": 56.24, + "close": 56.45, + "volume": 756032, + "net_change": -0.7999999999999972, + "percent_change": -1.3973799126637505 + }, + { + "symbol": "FMCE", + "date": "20241211", + "open": 25.13, + "high": 25.14, + "low": 25.13, + "close": 25.14, + "volume": 100, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FMCX", + "date": "20241211", + "open": 32.74, + "high": 32.8, + "low": 32.72, + "close": 32.8, + "volume": 610, + "net_change": 0.37999999999999545, + "percent_change": 1.1721159777914725 + }, + { + "symbol": "FMDE", + "date": "20241211", + "open": 34.76, + "high": 34.78, + "low": 34.56, + "close": 34.63, + "volume": 147133, + "net_change": 0.13000000000000256, + "percent_change": 0.37681159420290594 + }, + { + "symbol": "FMED", + "date": "20241211", + "open": 26.23, + "high": 26.34, + "low": 26.23, + "close": 26.23, + "volume": 4672, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FMET", + "date": "20241211", + "open": 31.42, + "high": 31.71, + "low": 31.42, + "close": 31.59, + "volume": 8426, + "net_change": 0.39000000000000057, + "percent_change": 1.2500000000000018 + }, + { + "symbol": "FMF", + "date": "20241211", + "open": 48.98, + "high": 49.23, + "low": 48.8, + "close": 48.92, + "volume": 12987, + "net_change": -0.44999999999999574, + "percent_change": -0.9114847073121243 + }, + { + "symbol": "FMHI", + "date": "20241211", + "open": 49.19, + "high": 49.28, + "low": 49.11, + "close": 49.19, + "volume": 70765, + "net_change": -0.0800000000000054, + "percent_change": -0.16237061091943453 + }, + { + "symbol": "FMNB", + "date": "20241211", + "open": 15.96, + "high": 16.07, + "low": 15.8, + "close": 15.9, + "volume": 41787, + "net_change": 0.09999999999999964, + "percent_change": 0.632911392405061 + }, + { + "symbol": "FMNY", + "date": "20241211", + "open": 27.29, + "high": 27.29, + "low": 27.18, + "close": 27.22, + "volume": 5415, + "net_change": 0.019999999999999574, + "percent_change": 0.07352941176470432 + }, + { + "symbol": "FMQQ", + "date": "20241211", + "open": 13.75, + "high": 13.81, + "low": 13.74, + "close": 13.8, + "volume": 12767, + "net_change": 0.15000000000000036, + "percent_change": 1.0989010989011014 + }, + { + "symbol": "FMST", + "date": "20241211", + "open": 1.41, + "high": 1.491, + "low": 1.33, + "close": 1.44, + "volume": 23087, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FN", + "date": "20241211", + "open": 237.12, + "high": 241.56, + "low": 235.44, + "close": 240.23, + "volume": 149071, + "net_change": 6.399999999999977, + "percent_change": 2.737031176495735 + }, + { + "symbol": "FNA", + "date": "20241211", + "open": 10.73, + "high": 10.86, + "low": 10.3, + "close": 10.44, + "volume": 395451, + "net_change": -0.0600000000000005, + "percent_change": -0.5714285714285762 + }, + { + "symbol": "FNB", + "date": "20241211", + "open": 16.36, + "high": 16.44, + "low": 16.2, + "close": 16.29, + "volume": 963366, + "net_change": 0.129999999999999, + "percent_change": 0.8044554455445483 + }, + { + "symbol": "FNCL", + "date": "20241211", + "open": 71.37, + "high": 71.4, + "low": 70.96, + "close": 71.35, + "volume": 95123, + "net_change": 0.4099999999999966, + "percent_change": 0.5779531998872238 + }, + { + "symbol": "FND", + "date": "20241211", + "open": 112.94, + "high": 114.83, + "low": 112.48, + "close": 112.96, + "volume": 453409, + "net_change": 1.1199999999999903, + "percent_change": 1.001430615164512 + }, + { + "symbol": "FNDA", + "date": "20241211", + "open": 31.75, + "high": 31.82, + "low": 31.59, + "close": 31.68, + "volume": 724469, + "net_change": 0.030000000000001137, + "percent_change": 0.09478672985782349 + }, + { + "symbol": "FNDB", + "date": "20241211", + "open": 24.25, + "high": 24.25, + "low": 24.16, + "close": 24.18, + "volume": 420581, + "net_change": -0.05999999999999872, + "percent_change": -0.24752475247524228 + }, + { + "symbol": "FNDC", + "date": "20241211", + "open": 36.41, + "high": 36.42, + "low": 36.23, + "close": 36.34, + "volume": 204573, + "net_change": 0.2600000000000051, + "percent_change": 0.7206208425720763 + }, + { + "symbol": "FNDE", + "date": "20241211", + "open": 31.32, + "high": 31.33, + "low": 31.1, + "close": 31.31, + "volume": 374448, + "net_change": 0.04999999999999716, + "percent_change": 0.1599488163787497 + }, + { + "symbol": "FNDF", + "date": "20241211", + "open": 35.57, + "high": 35.59, + "low": 35.43, + "close": 35.57, + "volume": 887886, + "net_change": 0.20000000000000284, + "percent_change": 0.5654509471303445 + }, + { + "symbol": "FNDX", + "date": "20241211", + "open": 24.6, + "high": 24.62, + "low": 24.55, + "close": 24.56, + "volume": 1931356, + "net_change": -0.08999999999999986, + "percent_change": -0.3651115618661252 + }, + { + "symbol": "FNF", + "date": "20241211", + "open": 60.57, + "high": 60.93, + "low": 59.25, + "close": 60.04, + "volume": 575440, + "net_change": -0.14999999999999858, + "percent_change": -0.24921083236417774 + }, + { + "symbol": "FNGG", + "date": "20241211", + "open": 181.89, + "high": 189.89, + "low": 181.89, + "close": 189.27, + "volume": 94459, + "net_change": 11.0, + "percent_change": 6.170415661636842 + }, + { + "symbol": "FNGR", + "date": "20241211", + "open": 1.96, + "high": 2.0, + "low": 1.95, + "close": 1.97, + "volume": 209094, + "net_change": -0.010000000000000009, + "percent_change": -0.5050505050505055 + }, + { + "symbol": "FNK", + "date": "20241211", + "open": 56.58, + "high": 56.59, + "low": 56.47, + "close": 56.54, + "volume": 1057, + "net_change": 0.29999999999999716, + "percent_change": 0.5334281650071073 + }, + { + "symbol": "FNKO", + "date": "20241211", + "open": 11.7, + "high": 12.1, + "low": 11.63, + "close": 11.86, + "volume": 591760, + "net_change": 0.35999999999999943, + "percent_change": 3.130434782608691 + }, + { + "symbol": "FNLC", + "date": "20241211", + "open": 28.91, + "high": 29.02, + "low": 28.6, + "close": 28.63, + "volume": 3358, + "net_change": 0.0799999999999983, + "percent_change": 0.28021015761820767 + }, + { + "symbol": "FNOV", + "date": "20241211", + "open": 48.68, + "high": 48.75, + "low": 48.64, + "close": 48.71, + "volume": 32473, + "net_change": 0.18999999999999773, + "percent_change": 0.39159109645506535 + }, + { + "symbol": "FNV", + "date": "20241211", + "open": 122.37, + "high": 124.61, + "low": 122.37, + "close": 124.45, + "volume": 215144, + "net_change": 2.549999999999997, + "percent_change": 2.0918785890073806 + }, + { + "symbol": "FNWB", + "date": "20241211", + "open": 10.75, + "high": 10.88, + "low": 10.7, + "close": 10.76, + "volume": 7812, + "net_change": 0.009999999999999787, + "percent_change": 0.09302325581395152 + }, + { + "symbol": "FNWD", + "date": "20241211", + "open": 30.75, + "high": 30.9, + "low": 30.66, + "close": 30.67, + "volume": 4058, + "net_change": -0.17999999999999972, + "percent_change": -0.5834683954619115 + }, + { + "symbol": "FNX", + "date": "20241211", + "open": 123.37, + "high": 123.56, + "low": 122.86, + "close": 123.09, + "volume": 6031, + "net_change": 0.38000000000000966, + "percent_change": 0.30967321326706027 + }, + { + "symbol": "FNY", + "date": "20241211", + "open": 85.65, + "high": 86.02, + "low": 85.57, + "close": 85.7, + "volume": 2824, + "net_change": 0.5900000000000034, + "percent_change": 0.6932205381271336 + }, + { + "symbol": "FOA", + "date": "20241211", + "open": 22.5, + "high": 25.19, + "low": 22.5, + "close": 24.19, + "volume": 134859, + "net_change": 2.1900000000000013, + "percent_change": 9.95454545454546 + }, + { + "symbol": "FOCT", + "date": "20241211", + "open": 43.38, + "high": 43.51, + "low": 43.38, + "close": 43.47, + "volume": 21610, + "net_change": 0.22999999999999687, + "percent_change": 0.531914893617014 + }, + { + "symbol": "FOLD", + "date": "20241211", + "open": 10.14, + "high": 10.355, + "low": 10.09, + "close": 10.16, + "volume": 1116316, + "net_change": 0.02999999999999936, + "percent_change": 0.2961500493583352 + }, + { + "symbol": "FONR", + "date": "20241211", + "open": 15.31, + "high": 15.66, + "low": 15.31, + "close": 15.56, + "volume": 9075, + "net_change": 0.20000000000000107, + "percent_change": 1.3020833333333404 + }, + { + "symbol": "FOR", + "date": "20241211", + "open": 28.47, + "high": 28.76, + "low": 28.2, + "close": 28.44, + "volume": 67758, + "net_change": 0.19000000000000128, + "percent_change": 0.6725663716814205 + }, + { + "symbol": "FORA", + "date": "20241211", + "open": 2.02, + "high": 2.07, + "low": 2.01, + "close": 2.07, + "volume": 5232, + "net_change": 0.009999999999999787, + "percent_change": 0.4854368932038731 + }, + { + "symbol": "FORD", + "date": "20241211", + "open": 4.43, + "high": 4.49, + "low": 4.36, + "close": 4.46, + "volume": 6954, + "net_change": -0.03000000000000025, + "percent_change": -0.6681514476614754 + }, + { + "symbol": "FORH", + "date": "20241211", + "open": 22.15, + "high": 22.15, + "low": 22.15, + "close": 22.15, + "volume": 100, + "net_change": -0.030000000000001137, + "percent_change": -0.1352569882777328 + }, + { + "symbol": "FORL", + "date": "20241211", + "open": 11.07, + "high": 11.07, + "low": 11.05, + "close": 11.05, + "volume": 3010, + "net_change": -0.019999999999999574, + "percent_change": -0.18066847335139632 + }, + { + "symbol": "FORM", + "date": "20241211", + "open": 43.07, + "high": 43.73, + "low": 42.13, + "close": 43.0, + "volume": 227013, + "net_change": 1.0, + "percent_change": 2.380952380952381 + }, + { + "symbol": "FORR", + "date": "20241211", + "open": 17.06, + "high": 17.31, + "low": 16.83, + "close": 16.83, + "volume": 14914, + "net_change": -0.1700000000000017, + "percent_change": -1.00000000000001 + }, + { + "symbol": "FOSL", + "date": "20241211", + "open": 2.05, + "high": 2.12, + "low": 1.93, + "close": 1.93, + "volume": 504032, + "net_change": -0.09999999999999987, + "percent_change": -4.92610837438423 + }, + { + "symbol": "FOSLL", + "date": "20241211", + "open": 13.82, + "high": 13.9, + "low": 13.51, + "close": 13.77, + "volume": 4000, + "net_change": -0.040000000000000924, + "percent_change": -0.2896451846488119 + }, + { + "symbol": "FOUR", + "date": "20241211", + "open": 99.35, + "high": 104.25, + "low": 98.19, + "close": 101.78, + "volume": 1643822, + "net_change": 3.260000000000005, + "percent_change": 3.3089727974015477 + }, + { + "symbol": "FOVL", + "date": "20241211", + "open": 73.16, + "high": 73.25, + "low": 73.16, + "close": 73.18, + "volume": 2395, + "net_change": -0.029999999999986926, + "percent_change": -0.04097800846877056 + }, + { + "symbol": "FOX", + "date": "20241211", + "open": 43.95, + "high": 44.16, + "low": 43.63, + "close": 43.76, + "volume": 581802, + "net_change": -0.1700000000000017, + "percent_change": -0.3869792852265006 + }, + { + "symbol": "FOXA", + "date": "20241211", + "open": 46.41, + "high": 46.53, + "low": 45.91, + "close": 46.07, + "volume": 1677493, + "net_change": -0.29999999999999716, + "percent_change": -0.6469700237222281 + }, + { + "symbol": "FOXF", + "date": "20241211", + "open": 33.15, + "high": 33.73, + "low": 32.44, + "close": 32.79, + "volume": 364552, + "net_change": 1.0799999999999983, + "percent_change": 3.4058656575212813 + }, + { + "symbol": "FOXO", + "date": "20241211", + "open": 0.4355, + "high": 0.5, + "low": 0.4334, + "close": 0.488, + "volume": 1106424, + "net_change": -0.0020000000000000018, + "percent_change": -0.40816326530612285 + }, + { + "symbol": "FOXX", + "date": "20241211", + "open": 5.45, + "high": 6.02, + "low": 5.45, + "close": 5.81, + "volume": 13491, + "net_change": 0.3199999999999994, + "percent_change": 5.8287795992713916 + }, + { + "symbol": "FPA", + "date": "20241211", + "open": 29.1, + "high": 29.11, + "low": 29.1, + "close": 29.11, + "volume": 1047, + "net_change": 0.08999999999999986, + "percent_change": 0.31013094417642956 + }, + { + "symbol": "FPAG", + "date": "20241211", + "open": 31.56, + "high": 31.65, + "low": 31.55, + "close": 31.64, + "volume": 16072, + "net_change": 0.3200000000000003, + "percent_change": 1.0217113665389537 + }, + { + "symbol": "FPAS", + "date": "20241211", + "open": 25.05, + "high": 25.05, + "low": 25.05, + "close": 25.05, + "volume": 0, + "net_change": -0.029999999999997584, + "percent_change": -0.11961722488037314 + }, + { + "symbol": "FPAY", + "date": "20241211", + "open": 1.99, + "high": 1.99, + "low": 1.85, + "close": 1.85, + "volume": 62031, + "net_change": -0.10999999999999988, + "percent_change": -5.612244897959178 + }, + { + "symbol": "FPE", + "date": "20241211", + "open": 18.01, + "high": 18.01, + "low": 17.99, + "close": 17.99, + "volume": 1273150, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FPEI", + "date": "20241211", + "open": 18.94, + "high": 18.94, + "low": 18.91, + "close": 18.92, + "volume": 171162, + "net_change": 0.020000000000003126, + "percent_change": 0.10582010582012237 + }, + { + "symbol": "FPFD", + "date": "20241211", + "open": 22.0, + "high": 22.0, + "low": 21.94, + "close": 21.94, + "volume": 9386, + "net_change": -0.00999999999999801, + "percent_change": -0.045558086560355406 + }, + { + "symbol": "FPH", + "date": "20241211", + "open": 3.85, + "high": 3.95, + "low": 3.82, + "close": 3.84, + "volume": 134526, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FPI", + "date": "20241211", + "open": 12.39, + "high": 12.39, + "low": 12.21, + "close": 12.27, + "volume": 103295, + "net_change": -0.07000000000000028, + "percent_change": -0.5672609400324172 + }, + { + "symbol": "FPRO", + "date": "20241211", + "open": 23.55, + "high": 23.55, + "low": 23.31, + "close": 23.39, + "volume": 1645, + "net_change": -0.019999999999999574, + "percent_change": -0.08543357539512847 + }, + { + "symbol": "FPX", + "date": "20241211", + "open": 125.86, + "high": 126.74, + "low": 124.58, + "close": 126.38, + "volume": 8155, + "net_change": 2.1199999999999903, + "percent_change": 1.7061001126669806 + }, + { + "symbol": "FPXE", + "date": "20241211", + "open": 26.72, + "high": 26.72, + "low": 26.7, + "close": 26.7, + "volume": 100, + "net_change": 0.25, + "percent_change": 0.945179584120983 + }, + { + "symbol": "FPXI", + "date": "20241211", + "open": 49.71, + "high": 50.14, + "low": 49.71, + "close": 50.13, + "volume": 9680, + "net_change": 0.8300000000000054, + "percent_change": 1.6835699797160355 + }, + { + "symbol": "FQAL", + "date": "20241211", + "open": 68.12, + "high": 68.45, + "low": 68.12, + "close": 68.28, + "volume": 20941, + "net_change": 0.5700000000000074, + "percent_change": 0.8418254319893774 + }, + { + "symbol": "FR", + "date": "20241211", + "open": 52.31, + "high": 52.66, + "low": 51.97, + "close": 52.05, + "volume": 261597, + "net_change": -0.23000000000000398, + "percent_change": -0.4399387911247206 + }, + { + "symbol": "FRAF", + "date": "20241211", + "open": 33.95, + "high": 34.15, + "low": 32.9, + "close": 33.0, + "volume": 15570, + "net_change": -0.8999999999999986, + "percent_change": -2.654867256637164 + }, + { + "symbol": "FRBA", + "date": "20241211", + "open": 15.07, + "high": 15.23, + "low": 14.94, + "close": 15.09, + "volume": 17355, + "net_change": 0.1999999999999993, + "percent_change": 1.3431833445265229 + }, + { + "symbol": "FRD", + "date": "20241211", + "open": 17.74, + "high": 17.74, + "low": 16.45, + "close": 16.45, + "volume": 3581, + "net_change": -0.7899999999999991, + "percent_change": -4.582366589327141 + }, + { + "symbol": "FRDM", + "date": "20241211", + "open": 34.22, + "high": 34.49, + "low": 34.17, + "close": 34.48, + "volume": 110833, + "net_change": 0.29999999999999716, + "percent_change": 0.8777062609713199 + }, + { + "symbol": "FREL", + "date": "20241211", + "open": 28.68, + "high": 28.76, + "low": 28.47, + "close": 28.54, + "volume": 108617, + "net_change": -0.08000000000000185, + "percent_change": -0.2795248078267011 + }, + { + "symbol": "FREY", + "date": "20241211", + "open": 1.7, + "high": 1.71, + "low": 1.58, + "close": 1.66, + "volume": 2028543, + "net_change": -0.040000000000000036, + "percent_change": -2.35294117647059 + }, + { + "symbol": "FRGE", + "date": "20241211", + "open": 1.07, + "high": 1.15, + "low": 1.05, + "close": 1.1, + "volume": 563934, + "net_change": 0.030000000000000027, + "percent_change": 2.803738317757012 + }, + { + "symbol": "FRGT", + "date": "20241211", + "open": 1.74, + "high": 1.79, + "low": 1.67, + "close": 1.75, + "volume": 70341, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FRHC", + "date": "20241211", + "open": 130.29, + "high": 132.22, + "low": 127.97, + "close": 131.95, + "volume": 67455, + "net_change": 2.7099999999999795, + "percent_change": 2.0968740328071647 + }, + { + "symbol": "FRI", + "date": "20241211", + "open": 29.01, + "high": 29.1, + "low": 28.82, + "close": 28.9, + "volume": 19711, + "net_change": -0.08000000000000185, + "percent_change": -0.2760524499654998 + }, + { + "symbol": "FRME", + "date": "20241211", + "open": 43.68, + "high": 43.94, + "low": 43.23, + "close": 43.82, + "volume": 193423, + "net_change": 0.6400000000000006, + "percent_change": 1.4821676702176947 + }, + { + "symbol": "FRMEP", + "date": "20241211", + "open": 25.5, + "high": 25.5, + "low": 25.5, + "close": 25.5, + "volume": 100, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FRNW", + "date": "20241211", + "open": 14.39, + "high": 14.39, + "low": 14.27, + "close": 14.29, + "volume": 2269, + "net_change": 0.05999999999999872, + "percent_change": 0.42164441321151597 + }, + { + "symbol": "FRO", + "date": "20241211", + "open": 14.81, + "high": 14.81, + "low": 14.0, + "close": 14.22, + "volume": 4837409, + "net_change": -0.6099999999999994, + "percent_change": -4.113283884018877 + }, + { + "symbol": "FROG", + "date": "20241211", + "open": 30.57, + "high": 30.57, + "low": 29.81, + "close": 30.38, + "volume": 454738, + "net_change": 0.11999999999999744, + "percent_change": 0.39656311962986596 + }, + { + "symbol": "FRPH", + "date": "20241211", + "open": 32.02, + "high": 32.27, + "low": 31.75, + "close": 32.13, + "volume": 10009, + "net_change": 0.4100000000000037, + "percent_change": 1.2925598991172877 + }, + { + "symbol": "FRPT", + "date": "20241211", + "open": 147.79, + "high": 148.42, + "low": 145.7, + "close": 146.44, + "volume": 252609, + "net_change": -0.8100000000000023, + "percent_change": -0.550084889643465 + }, + { + "symbol": "FRSH", + "date": "20241211", + "open": 16.43, + "high": 17.22, + "low": 16.41, + "close": 16.96, + "volume": 3207631, + "net_change": 0.5500000000000007, + "percent_change": 3.351614868982332 + }, + { + "symbol": "FRST", + "date": "20241211", + "open": 12.49, + "high": 12.6, + "low": 12.4, + "close": 12.52, + "volume": 19088, + "net_change": 0.1399999999999988, + "percent_change": 1.1308562197091987 + }, + { + "symbol": "FRT", + "date": "20241211", + "open": 112.8, + "high": 113.64, + "low": 112.29, + "close": 112.36, + "volume": 190180, + "net_change": -0.4000000000000057, + "percent_change": -0.35473572188719904 + }, + { + "symbol": "FRTY", + "date": "20241211", + "open": 19.91, + "high": 20.07, + "low": 19.75, + "close": 20.03, + "volume": 12744, + "net_change": 0.3200000000000003, + "percent_change": 1.623541349568748 + }, + { + "symbol": "FSBC", + "date": "20241211", + "open": 33.53, + "high": 33.97, + "low": 33.13, + "close": 33.55, + "volume": 16301, + "net_change": 0.4299999999999997, + "percent_change": 1.2983091787439605 + }, + { + "symbol": "FSBD", + "date": "20241211", + "open": 47.52, + "high": 47.52, + "low": 47.23, + "close": 47.23, + "volume": 300, + "net_change": -0.19000000000000483, + "percent_change": -0.4006748207507483 + }, + { + "symbol": "FSBW", + "date": "20241211", + "open": 45.84, + "high": 46.19, + "low": 45.75, + "close": 46.03, + "volume": 2139, + "net_change": 0.28000000000000114, + "percent_change": 0.6120218579234998 + }, + { + "symbol": "FSCC", + "date": "20241211", + "open": 27.96, + "high": 28.08, + "low": 27.92, + "close": 27.92, + "volume": 21074, + "net_change": 0.22000000000000242, + "percent_change": 0.7942238267148102 + }, + { + "symbol": "FSCO", + "date": "20241211", + "open": 6.61, + "high": 6.72, + "low": 6.6, + "close": 6.68, + "volume": 1183732, + "net_change": 0.08000000000000007, + "percent_change": 1.2121212121212133 + }, + { + "symbol": "FSCS", + "date": "20241211", + "open": 37.74, + "high": 37.75, + "low": 37.59, + "close": 37.59, + "volume": 1127, + "net_change": 0.07000000000000028, + "percent_change": 0.1865671641791052 + }, + { + "symbol": "FSEA", + "date": "20241211", + "open": 9.25, + "high": 9.61, + "low": 9.25, + "close": 9.33, + "volume": 6070, + "net_change": 0.07000000000000028, + "percent_change": 0.7559395248380161 + }, + { + "symbol": "FSEC", + "date": "20241211", + "open": 43.5, + "high": 43.56, + "low": 43.26, + "close": 43.28, + "volume": 196308, + "net_change": -0.10999999999999943, + "percent_change": -0.25351463470845687 + }, + { + "symbol": "FSEP", + "date": "20241211", + "open": 46.44, + "high": 46.47, + "low": 46.39, + "close": 46.41, + "volume": 11117, + "net_change": 0.14999999999999858, + "percent_change": 0.3242542153047959 + }, + { + "symbol": "FSFG", + "date": "20241211", + "open": 28.95, + "high": 29.0, + "low": 28.65, + "close": 28.92, + "volume": 5555, + "net_change": -0.019999999999999574, + "percent_change": -0.06910850034554103 + }, + { + "symbol": "FSGS", + "date": "20241211", + "open": 32.02, + "high": 32.02, + "low": 32.02, + "close": 32.02, + "volume": 0, + "net_change": 0.25000000000000355, + "percent_change": 0.7869058860560388 + }, + { + "symbol": "FSHP", + "date": "20241211", + "open": 10.15, + "high": 10.15, + "low": 10.14, + "close": 10.14, + "volume": 2320, + "net_change": -0.009999999999999787, + "percent_change": -0.09852216748768262 + }, + { + "symbol": "FSI", + "date": "20241211", + "open": 3.8, + "high": 3.86, + "low": 3.77, + "close": 3.81, + "volume": 29356, + "net_change": 0.010000000000000231, + "percent_change": 0.2631578947368482 + }, + { + "symbol": "FSIG", + "date": "20241211", + "open": 19.04, + "high": 19.05, + "low": 19.01, + "close": 19.03, + "volume": 218361, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FSK", + "date": "20241211", + "open": 21.24, + "high": 21.36, + "low": 21.07, + "close": 21.33, + "volume": 1260688, + "net_change": -0.120000000000001, + "percent_change": -0.5594405594405641 + }, + { + "symbol": "FSLD", + "date": "20241211", + "open": 50.33, + "high": 50.33, + "low": 50.33, + "close": 50.33, + "volume": 0, + "net_change": 0.01999999999999602, + "percent_change": 0.03975352812561324 + }, + { + "symbol": "FSLR", + "date": "20241211", + "open": 205.68, + "high": 206.6, + "low": 197.31, + "close": 201.0, + "volume": 1423875, + "net_change": -1.9199999999999875, + "percent_change": -0.9461856889414486 + }, + { + "symbol": "FSLY", + "date": "20241211", + "open": 10.53, + "high": 10.93, + "low": 10.41, + "close": 10.55, + "volume": 2515780, + "net_change": 0.23000000000000043, + "percent_change": 2.2286821705426396 + }, + { + "symbol": "FSM", + "date": "20241211", + "open": 5.0, + "high": 5.17, + "low": 4.96, + "close": 5.11, + "volume": 8734891, + "net_change": 0.14000000000000057, + "percent_change": 2.8169014084507156 + }, + { + "symbol": "FSMB", + "date": "20241211", + "open": 19.99, + "high": 20.0, + "low": 19.96, + "close": 19.97, + "volume": 55862, + "net_change": -0.030000000000001137, + "percent_change": -0.15000000000000568 + }, + { + "symbol": "FSMD", + "date": "20241211", + "open": 43.9, + "high": 43.94, + "low": 43.63, + "close": 43.8, + "volume": 97357, + "net_change": 0.23999999999999488, + "percent_change": 0.5509641873278119 + }, + { + "symbol": "FSP", + "date": "20241211", + "open": 1.83, + "high": 1.935, + "low": 1.77, + "close": 1.89, + "volume": 823557, + "net_change": 0.08999999999999986, + "percent_change": 4.999999999999992 + }, + { + "symbol": "FSS", + "date": "20241211", + "open": 98.58, + "high": 99.03, + "low": 97.29, + "close": 97.37, + "volume": 171396, + "net_change": -0.01999999999999602, + "percent_change": -0.020535989321281468 + }, + { + "symbol": "FSST", + "date": "20241211", + "open": 28.4, + "high": 28.45, + "low": 28.39, + "close": 28.41, + "volume": 546, + "net_change": 0.19000000000000128, + "percent_change": 0.6732813607370705 + }, + { + "symbol": "FSTA", + "date": "20241211", + "open": 52.14, + "high": 52.3, + "low": 51.68, + "close": 51.72, + "volume": 82036, + "net_change": -0.240000000000002, + "percent_change": -0.46189376443418395 + }, + { + "symbol": "FSTR", + "date": "20241211", + "open": 28.47, + "high": 29.78, + "low": 27.78, + "close": 29.07, + "volume": 33482, + "net_change": 0.4499999999999993, + "percent_change": 1.5723270440251549 + }, + { + "symbol": "FSUN", + "date": "20241211", + "open": 42.8, + "high": 44.37, + "low": 41.95, + "close": 42.95, + "volume": 88752, + "net_change": 0.05000000000000426, + "percent_change": 0.11655011655012648 + }, + { + "symbol": "FSV", + "date": "20241211", + "open": 190.82, + "high": 192.16, + "low": 190.56, + "close": 191.13, + "volume": 29566, + "net_change": 0.8100000000000023, + "percent_change": 0.4255989911727629 + }, + { + "symbol": "FSYD", + "date": "20241211", + "open": 48.26, + "high": 48.33, + "low": 48.26, + "close": 48.26, + "volume": 3309, + "net_change": 0.030000000000001137, + "percent_change": 0.062201948994404184 + }, + { + "symbol": "FSZ", + "date": "20241211", + "open": 65.56, + "high": 65.71, + "low": 65.41, + "close": 65.67, + "volume": 5576, + "net_change": 0.46000000000000796, + "percent_change": 0.7054132801717651 + }, + { + "symbol": "FTA", + "date": "20241211", + "open": 80.42, + "high": 80.42, + "low": 79.81, + "close": 79.93, + "volume": 17101, + "net_change": -0.13999999999998636, + "percent_change": -0.17484700886722415 + }, + { + "symbol": "FTAG", + "date": "20241211", + "open": 24.82, + "high": 24.82, + "low": 24.75, + "close": 24.75, + "volume": 750, + "net_change": 0.030000000000001137, + "percent_change": 0.12135922330097548 + }, + { + "symbol": "FTAI", + "date": "20241211", + "open": 152.61, + "high": 152.61, + "low": 149.35, + "close": 149.67, + "volume": 433266, + "net_change": -0.3300000000000125, + "percent_change": -0.22000000000000833 + }, + { + "symbol": "FTBD", + "date": "20241211", + "open": 49.38, + "high": 49.38, + "low": 49.27, + "close": 49.27, + "volume": 1471, + "net_change": -0.13999999999999346, + "percent_change": -0.2833434527423467 + }, + { + "symbol": "FTC", + "date": "20241211", + "open": 145.5, + "high": 145.5, + "low": 144.95, + "close": 145.06, + "volume": 13966, + "net_change": 0.5900000000000034, + "percent_change": 0.4083892849726611 + }, + { + "symbol": "FTCB", + "date": "20241211", + "open": 21.09, + "high": 21.1, + "low": 20.99, + "close": 20.99, + "volume": 16449, + "net_change": -0.060000000000002274, + "percent_change": -0.2850356294536925 + }, + { + "symbol": "FTCE", + "date": "20241211", + "open": 20.62, + "high": 20.69, + "low": 20.62, + "close": 20.66, + "volume": 4700, + "net_change": 0.08000000000000185, + "percent_change": 0.38872691933917325 + }, + { + "symbol": "FTCI", + "date": "20241211", + "open": 3.84, + "high": 3.84, + "low": 3.2, + "close": 3.48, + "volume": 287204, + "net_change": -0.2999999999999998, + "percent_change": -7.936507936507932 + }, + { + "symbol": "FTCS", + "date": "20241211", + "open": 91.65, + "high": 91.84, + "low": 91.17, + "close": 91.17, + "volume": 174161, + "net_change": -0.45000000000000284, + "percent_change": -0.4911591355599245 + }, + { + "symbol": "FTDR", + "date": "20241211", + "open": 58.76, + "high": 59.71, + "low": 57.94, + "close": 58.61, + "volume": 292629, + "net_change": -0.21000000000000085, + "percent_change": -0.3570214212852786 + }, + { + "symbol": "FTDS", + "date": "20241211", + "open": 53.41, + "high": 53.42, + "low": 53.38, + "close": 53.38, + "volume": 927, + "net_change": 0.17999999999999972, + "percent_change": 0.33834586466165356 + }, + { + "symbol": "FTEC", + "date": "20241211", + "open": 189.3, + "high": 191.03, + "low": 188.5, + "close": 190.41, + "volume": 159290, + "net_change": 2.789999999999992, + "percent_change": 1.4870482890949748 + }, + { + "symbol": "FTEK", + "date": "20241211", + "open": 1.02, + "high": 1.028, + "low": 1.01, + "close": 1.02, + "volume": 59509, + "net_change": -0.010000000000000009, + "percent_change": -0.9708737864077678 + }, + { + "symbol": "FTEL", + "date": "20241211", + "open": 33.73, + "high": 36.5, + "low": 31.5, + "close": 32.83, + "volume": 319805, + "net_change": 0.6899999999999977, + "percent_change": 2.146857498444299 + }, + { + "symbol": "FTFT", + "date": "20241211", + "open": 0.3333, + "high": 0.3499, + "low": 0.3205, + "close": 0.3249, + "volume": 221955, + "net_change": -0.015199999999999991, + "percent_change": -4.469273743016757 + }, + { + "symbol": "FTGC", + "date": "20241211", + "open": 24.03, + "high": 24.21, + "low": 24.03, + "close": 24.15, + "volume": 344246, + "net_change": 0.14999999999999858, + "percent_change": 0.624999999999994 + }, + { + "symbol": "FTGS", + "date": "20241211", + "open": 32.83, + "high": 32.96, + "low": 32.79, + "close": 32.93, + "volume": 98007, + "net_change": 0.259999999999998, + "percent_change": 0.795837159473517 + }, + { + "symbol": "FTHF", + "date": "20241211", + "open": 22.64, + "high": 22.68, + "low": 22.64, + "close": 22.68, + "volume": 100, + "net_change": 0.23000000000000043, + "percent_change": 1.0244988864142557 + }, + { + "symbol": "FTHI", + "date": "20241211", + "open": 23.99, + "high": 24.06, + "low": 23.96, + "close": 24.02, + "volume": 194287, + "net_change": 0.10999999999999943, + "percent_change": 0.46005855290673126 + }, + { + "symbol": "FTHM", + "date": "20241211", + "open": 1.99, + "high": 2.04, + "low": 1.95, + "close": 2.03, + "volume": 21083, + "net_change": 0.05999999999999983, + "percent_change": 3.0456852791878086 + }, + { + "symbol": "FTI", + "date": "20241211", + "open": 30.46, + "high": 31.16, + "low": 29.96, + "close": 30.93, + "volume": 2210581, + "net_change": 0.8000000000000007, + "percent_change": 2.655160969133756 + }, + { + "symbol": "FTIF", + "date": "20241211", + "open": 23.05, + "high": 23.05, + "low": 23.05, + "close": 23.05, + "volume": 0, + "net_change": 0.08999999999999986, + "percent_change": 0.3919860627177694 + }, + { + "symbol": "FTII", + "date": "20241211", + "open": 11.03, + "high": 11.06, + "low": 11.01, + "close": 11.05, + "volume": 1632, + "net_change": -0.049999999999998934, + "percent_change": -0.4504504504504409 + }, + { + "symbol": "FTK", + "date": "20241211", + "open": 8.15, + "high": 8.15, + "low": 7.99, + "close": 8.05, + "volume": 56440, + "net_change": -0.02999999999999936, + "percent_change": -0.3712871287128634 + }, + { + "symbol": "FTLF", + "date": "20241211", + "open": 32.0, + "high": 32.49, + "low": 31.29, + "close": 32.1, + "volume": 4214, + "net_change": -0.240000000000002, + "percent_change": -0.7421150278293196 + }, + { + "symbol": "FTLS", + "date": "20241211", + "open": 67.01, + "high": 67.38, + "low": 66.83, + "close": 67.29, + "volume": 87490, + "net_change": 0.5200000000000102, + "percent_change": 0.778792871049888 + }, + { + "symbol": "FTNT", + "date": "20241211", + "open": 97.99, + "high": 98.68, + "low": 97.03, + "close": 98.04, + "volume": 1430886, + "net_change": 0.9100000000000108, + "percent_change": 0.9368887058581394 + }, + { + "symbol": "FTQI", + "date": "20241211", + "open": 21.39, + "high": 21.47, + "low": 21.37, + "close": 21.46, + "volume": 67681, + "net_change": 0.120000000000001, + "percent_change": 0.5623242736644846 + }, + { + "symbol": "FTRB", + "date": "20241211", + "open": 25.28, + "high": 25.28, + "low": 25.15, + "close": 25.17, + "volume": 21897, + "net_change": -0.05999999999999872, + "percent_change": -0.2378121284185443 + }, + { + "symbol": "FTRE", + "date": "20241211", + "open": 20.06, + "high": 21.33, + "low": 19.31, + "close": 19.45, + "volume": 777489, + "net_change": -1.6999999999999993, + "percent_change": -8.037825059101653 + }, + { + "symbol": "FTRI", + "date": "20241211", + "open": 12.97, + "high": 13.06, + "low": 12.94, + "close": 13.06, + "volume": 29759, + "net_change": 0.120000000000001, + "percent_change": 0.9273570324575039 + }, + { + "symbol": "FTS", + "date": "20241211", + "open": 43.67, + "high": 43.67, + "low": 42.99, + "close": 43.06, + "volume": 258662, + "net_change": -0.5300000000000011, + "percent_change": -1.2158752007341158 + }, + { + "symbol": "FTSD", + "date": "20241211", + "open": 90.8, + "high": 90.97, + "low": 90.5, + "close": 90.63, + "volume": 41942, + "net_change": 0.060000000000002274, + "percent_change": 0.06624710168930362 + }, + { + "symbol": "FTSL", + "date": "20241211", + "open": 46.51, + "high": 46.51, + "low": 46.43, + "close": 46.45, + "volume": 141534, + "net_change": 0.010000000000005116, + "percent_change": 0.021533161068055806 + }, + { + "symbol": "FTSM", + "date": "20241211", + "open": 59.89, + "high": 59.91, + "low": 59.88, + "close": 59.88, + "volume": 657657, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FTV", + "date": "20241211", + "open": 78.86, + "high": 78.89, + "low": 77.9, + "close": 78.28, + "volume": 584879, + "net_change": -0.03999999999999204, + "percent_change": -0.051072522982625185 + }, + { + "symbol": "FTWO", + "date": "20241211", + "open": 30.75, + "high": 30.88, + "low": 30.68, + "close": 30.86, + "volume": 4980, + "net_change": 0.23999999999999844, + "percent_change": 0.7838014369692959 + }, + { + "symbol": "FTXG", + "date": "20241211", + "open": 24.3, + "high": 24.44, + "low": 24.2, + "close": 24.22, + "volume": 12214, + "net_change": -0.10000000000000142, + "percent_change": -0.41118421052632165 + }, + { + "symbol": "FTXH", + "date": "20241211", + "open": 27.69, + "high": 27.78, + "low": 27.69, + "close": 27.71, + "volume": 2416, + "net_change": -0.129999999999999, + "percent_change": -0.46695402298850214 + }, + { + "symbol": "FTXL", + "date": "20241211", + "open": 88.09, + "high": 89.33, + "low": 87.51, + "close": 89.07, + "volume": 740236, + "net_change": 2.4599999999999937, + "percent_change": 2.8403186698995424 + }, + { + "symbol": "FTXN", + "date": "20241211", + "open": 30.02, + "high": 30.21, + "low": 29.93, + "close": 30.15, + "volume": 12675, + "net_change": 0.259999999999998, + "percent_change": 0.8698561391769756 + }, + { + "symbol": "FTXO", + "date": "20241211", + "open": 34.08, + "high": 34.11, + "low": 33.75, + "close": 33.79, + "volume": 24540, + "net_change": 0.030000000000001137, + "percent_change": 0.08886255924170954 + }, + { + "symbol": "FTXR", + "date": "20241211", + "open": 36.3, + "high": 36.39, + "low": 36.29, + "close": 36.39, + "volume": 2351, + "net_change": 0.18999999999999773, + "percent_change": 0.5248618784530323 + }, + { + "symbol": "FUBO", + "date": "20241211", + "open": 1.75, + "high": 1.7501, + "low": 1.6, + "close": 1.66, + "volume": 14831861, + "net_change": -0.09000000000000008, + "percent_change": -5.142857142857148 + }, + { + "symbol": "FUFU", + "date": "20241211", + "open": 5.62, + "high": 5.75, + "low": 5.21, + "close": 5.4, + "volume": 168854, + "net_change": -0.0699999999999994, + "percent_change": -1.279707495429605 + }, + { + "symbol": "FUL", + "date": "20241211", + "open": 75.59, + "high": 76.1, + "low": 74.2, + "close": 74.31, + "volume": 65415, + "net_change": -0.6499999999999915, + "percent_change": -0.8671291355389428 + }, + { + "symbol": "FULC", + "date": "20241211", + "open": 4.08, + "high": 4.4, + "low": 3.95, + "close": 4.27, + "volume": 651893, + "net_change": 0.21999999999999975, + "percent_change": 5.432098765432094 + }, + { + "symbol": "FULT", + "date": "20241211", + "open": 21.09, + "high": 21.39, + "low": 20.96, + "close": 21.15, + "volume": 282625, + "net_change": 0.25, + "percent_change": 1.1961722488038278 + }, + { + "symbol": "FULTP", + "date": "20241211", + "open": 20.34, + "high": 20.62, + "low": 20.34, + "close": 20.45, + "volume": 7790, + "net_change": 0.10999999999999943, + "percent_change": 0.5408062930186797 + }, + { + "symbol": "FUMB", + "date": "20241211", + "open": 20.13, + "high": 20.14, + "low": 20.12, + "close": 20.13, + "volume": 65330, + "net_change": 0.00999999999999801, + "percent_change": 0.04970178926440363 + }, + { + "symbol": "FUN", + "date": "20241211", + "open": 46.63, + "high": 47.49, + "low": 46.13, + "close": 46.14, + "volume": 573722, + "net_change": -0.14999999999999858, + "percent_change": -0.32404406999351604 + }, + { + "symbol": "FUNC", + "date": "20241211", + "open": 35.8, + "high": 36.12, + "low": 35.8, + "close": 35.8, + "volume": 6025, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FUND", + "date": "20241211", + "open": 8.16, + "high": 8.17, + "low": 8.09, + "close": 8.12, + "volume": 50358, + "net_change": -0.040000000000000924, + "percent_change": -0.4901960784313838 + }, + { + "symbol": "FUNL", + "date": "20241211", + "open": 43.3, + "high": 43.3, + "low": 43.28, + "close": 43.28, + "volume": 868, + "net_change": -0.6599999999999966, + "percent_change": -1.5020482476103703 + }, + { + "symbol": "FURY", + "date": "20241211", + "open": 0.4143, + "high": 0.42, + "low": 0.4078, + "close": 0.42, + "volume": 115608, + "net_change": 0.014899999999999969, + "percent_change": 3.6781041718094216 + }, + { + "symbol": "FUSB", + "date": "20241211", + "open": 13.47, + "high": 13.77, + "low": 13.47, + "close": 13.48, + "volume": 684, + "net_change": -0.3099999999999987, + "percent_change": -2.2480058013052844 + }, + { + "symbol": "FUSI", + "date": "20241211", + "open": 50.78, + "high": 50.78, + "low": 50.78, + "close": 50.78, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.019696671262552708 + }, + { + "symbol": "FUTY", + "date": "20241211", + "open": 50.47, + "high": 50.5, + "low": 49.98, + "close": 50.05, + "volume": 147656, + "net_change": -0.2700000000000031, + "percent_change": -0.5365659777424546 + }, + { + "symbol": "FV", + "date": "20241211", + "open": 61.9, + "high": 62.35, + "low": 61.78, + "close": 62.27, + "volume": 69115, + "net_change": 0.8700000000000045, + "percent_change": 1.416938110749193 + }, + { + "symbol": "FVAL", + "date": "20241211", + "open": 63.99, + "high": 64.15, + "low": 63.93, + "close": 64.03, + "volume": 34513, + "net_change": 0.3400000000000034, + "percent_change": 0.5338357669963941 + }, + { + "symbol": "FVC", + "date": "20241211", + "open": 38.03, + "high": 38.38, + "low": 38.03, + "close": 38.38, + "volume": 2021, + "net_change": 0.6700000000000017, + "percent_change": 1.776717051180063 + }, + { + "symbol": "FVCB", + "date": "20241211", + "open": 14.0, + "high": 14.36, + "low": 13.86, + "close": 14.0, + "volume": 5128, + "net_change": 0.009999999999999787, + "percent_change": 0.07147962830593128 + }, + { + "symbol": "FVD", + "date": "20241211", + "open": 45.72, + "high": 45.8, + "low": 45.44, + "close": 45.44, + "volume": 418307, + "net_change": -0.25, + "percent_change": -0.5471656817684395 + }, + { + "symbol": "FVN", + "date": "20241211", + "open": 10.03, + "high": 10.03, + "low": 10.03, + "close": 10.03, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "FVR", + "date": "20241211", + "open": 19.53, + "high": 19.62, + "low": 19.3, + "close": 19.6, + "volume": 29609, + "net_change": 0.13000000000000256, + "percent_change": 0.6676938880328842 + }, + { + "symbol": "FVRR", + "date": "20241211", + "open": 35.1, + "high": 35.42, + "low": 34.45, + "close": 34.84, + "volume": 198539, + "net_change": 0.2700000000000031, + "percent_change": 0.7810240092565899 + }, + { + "symbol": "FWD", + "date": "20241211", + "open": 84.2, + "high": 85.44, + "low": 84.16, + "close": 85.44, + "volume": 10779, + "net_change": 2.1400000000000006, + "percent_change": 2.569027611044419 + }, + { + "symbol": "FWONA", + "date": "20241211", + "open": 82.68, + "high": 85.11, + "low": 81.97, + "close": 84.73, + "volume": 120251, + "net_change": 2.700000000000003, + "percent_change": 3.2914787272948955 + }, + { + "symbol": "FWONK", + "date": "20241211", + "open": 90.99, + "high": 94.21, + "low": 89.29, + "close": 93.76, + "volume": 771692, + "net_change": 3.2900000000000063, + "percent_change": 3.636564607052068 + }, + { + "symbol": "FWRD", + "date": "20241211", + "open": 33.81, + "high": 34.25, + "low": 33.1, + "close": 33.73, + "volume": 180380, + "net_change": 0.3399999999999963, + "percent_change": 1.0182689427972336 + }, + { + "symbol": "FWRG", + "date": "20241211", + "open": 19.9, + "high": 20.12, + "low": 18.96, + "close": 19.78, + "volume": 587609, + "net_change": 0.15000000000000213, + "percent_change": 0.7641365257259406 + }, + { + "symbol": "FXD", + "date": "20241211", + "open": 68.1, + "high": 68.29, + "low": 67.86, + "close": 68.11, + "volume": 34435, + "net_change": 0.3100000000000023, + "percent_change": 0.45722713864307124 + }, + { + "symbol": "FXED", + "date": "20241211", + "open": 18.8, + "high": 18.84, + "low": 18.77, + "close": 18.79, + "volume": 1921, + "net_change": -0.03999999999999915, + "percent_change": -0.21242697822623022 + }, + { + "symbol": "FXG", + "date": "20241211", + "open": 68.66, + "high": 68.66, + "low": 67.95, + "close": 67.95, + "volume": 12251, + "net_change": -0.4299999999999926, + "percent_change": -0.6288388417665877 + }, + { + "symbol": "FXH", + "date": "20241211", + "open": 109.24, + "high": 109.25, + "low": 108.3, + "close": 108.75, + "volume": 21124, + "net_change": -0.12999999999999545, + "percent_change": -0.11939750183688047 + }, + { + "symbol": "FXI", + "date": "20241211", + "open": 31.46, + "high": 31.52, + "low": 31.27, + "close": 31.48, + "volume": 21766848, + "net_change": -0.3000000000000007, + "percent_change": -0.9439899307740739 + }, + { + "symbol": "FXL", + "date": "20241211", + "open": 154.82, + "high": 155.71, + "low": 154.22, + "close": 155.5, + "volume": 30668, + "net_change": 2.280000000000001, + "percent_change": 1.4880563895052874 + }, + { + "symbol": "FXN", + "date": "20241211", + "open": 16.85, + "high": 16.99, + "low": 16.75, + "close": 16.93, + "volume": 605261, + "net_change": 0.16000000000000014, + "percent_change": 0.9540846750149083 + }, + { + "symbol": "FXNC", + "date": "20241211", + "open": 25.7, + "high": 26.0, + "low": 25.51, + "close": 25.68, + "volume": 10557, + "net_change": -0.019999999999999574, + "percent_change": -0.0778210116731501 + }, + { + "symbol": "FXO", + "date": "20241211", + "open": 56.72, + "high": 56.86, + "low": 56.44, + "close": 56.76, + "volume": 1764109, + "net_change": 0.4799999999999969, + "percent_change": 0.8528784648187577 + }, + { + "symbol": "FXP", + "date": "20241211", + "open": 17.72, + "high": 17.77, + "low": 17.52, + "close": 17.53, + "volume": 30037, + "net_change": 0.3200000000000003, + "percent_change": 1.859384079023825 + }, + { + "symbol": "FXR", + "date": "20241211", + "open": 80.55, + "high": 80.56, + "low": 80.17, + "close": 80.36, + "volume": 36291, + "net_change": 0.4000000000000057, + "percent_change": 0.5002501250625384 + }, + { + "symbol": "FXU", + "date": "20241211", + "open": 39.11, + "high": 39.11, + "low": 38.81, + "close": 38.88, + "volume": 104538, + "net_change": -0.07000000000000028, + "percent_change": -0.17971758664955143 + }, + { + "symbol": "FXZ", + "date": "20241211", + "open": 63.13, + "high": 63.13, + "low": 62.4, + "close": 62.41, + "volume": 22342, + "net_change": -0.490000000000002, + "percent_change": -0.7790143084260763 + }, + { + "symbol": "FYBR", + "date": "20241211", + "open": 34.59, + "high": 34.7, + "low": 34.52, + "close": 34.64, + "volume": 3283682, + "net_change": 0.00999999999999801, + "percent_change": 0.028876696505913974 + }, + { + "symbol": "FYC", + "date": "20241211", + "open": 83.03, + "high": 83.25, + "low": 82.43, + "close": 82.92, + "volume": 94333, + "net_change": 0.6800000000000068, + "percent_change": 0.8268482490272457 + }, + { + "symbol": "FYEE", + "date": "20241211", + "open": 27.95, + "high": 28.01, + "low": 27.94, + "close": 27.98, + "volume": 900, + "net_change": 0.16000000000000014, + "percent_change": 0.5751258087706691 + }, + { + "symbol": "FYLD", + "date": "20241211", + "open": 26.32, + "high": 26.35, + "low": 26.2, + "close": 26.25, + "volume": 37437, + "net_change": -0.05000000000000071, + "percent_change": -0.19011406844106732 + }, + { + "symbol": "FYLG", + "date": "20241211", + "open": 29.15, + "high": 29.15, + "low": 29.15, + "close": 29.15, + "volume": 0, + "net_change": 0.0799999999999983, + "percent_change": 0.2751977984176068 + }, + { + "symbol": "FYT", + "date": "20241211", + "open": 59.61, + "high": 60.0, + "low": 59.61, + "close": 59.62, + "volume": 2805, + "net_change": 0.3200000000000003, + "percent_change": 0.5396290050590224 + }, + { + "symbol": "FYX", + "date": "20241211", + "open": 109.19, + "high": 109.42, + "low": 108.34, + "close": 108.59, + "volume": 13625, + "net_change": 0.37000000000000455, + "percent_change": 0.3418961374976941 + }, + { + "symbol": "G", + "date": "20241211", + "open": 44.83, + "high": 45.33, + "low": 44.65, + "close": 45.1, + "volume": 1179339, + "net_change": 0.37000000000000455, + "percent_change": 0.8271853342275979 + }, + { + "symbol": "GAA", + "date": "20241211", + "open": 29.4, + "high": 29.43, + "low": 29.3, + "close": 29.3, + "volume": 1585, + "net_change": -0.05999999999999872, + "percent_change": -0.2043596730245188 + }, + { + "symbol": "GABC", + "date": "20241211", + "open": 45.67, + "high": 45.84, + "low": 45.05, + "close": 45.14, + "volume": 48611, + "net_change": -0.3399999999999963, + "percent_change": -0.7475813544415046 + }, + { + "symbol": "GABF", + "date": "20241211", + "open": 49.3, + "high": 49.42, + "low": 49.14, + "close": 49.38, + "volume": 31387, + "net_change": 0.44000000000000483, + "percent_change": 0.8990600735594705 + }, + { + "symbol": "GAEM", + "date": "20241211", + "open": 26.41, + "high": 26.41, + "low": 26.41, + "close": 26.41, + "volume": 0, + "net_change": 0.030000000000001137, + "percent_change": 0.11372251705838188 + }, + { + "symbol": "GAIA", + "date": "20241211", + "open": 5.52, + "high": 5.6, + "low": 5.2401, + "close": 5.26, + "volume": 25647, + "net_change": -0.35000000000000053, + "percent_change": -6.23885918003566 + }, + { + "symbol": "GAIN", + "date": "20241211", + "open": 13.82, + "high": 13.85, + "low": 13.64, + "close": 13.79, + "volume": 170956, + "net_change": -0.02000000000000135, + "percent_change": -0.14482259232441239 + }, + { + "symbol": "GAINL", + "date": "20241211", + "open": 25.68, + "high": 25.74, + "low": 25.68, + "close": 25.74, + "volume": 3152, + "net_change": 0.04999999999999716, + "percent_change": 0.19462826002334432 + }, + { + "symbol": "GAINN", + "date": "20241211", + "open": 24.55, + "high": 24.55, + "low": 24.5, + "close": 24.54, + "volume": 390055, + "net_change": -0.010000000000001563, + "percent_change": -0.04073319755601451 + }, + { + "symbol": "GAINZ", + "date": "20241211", + "open": 23.42, + "high": 23.43, + "low": 23.37, + "close": 23.41, + "volume": 1202, + "net_change": -0.0799999999999983, + "percent_change": -0.340570455512977 + }, + { + "symbol": "GAL", + "date": "20241211", + "open": 45.84, + "high": 45.91, + "low": 45.8, + "close": 45.9, + "volume": 27758, + "net_change": 0.17999999999999972, + "percent_change": 0.3937007874015742 + }, + { + "symbol": "GALT", + "date": "20241211", + "open": 1.95, + "high": 2.0, + "low": 1.859, + "close": 1.95, + "volume": 574924, + "net_change": 0.020000000000000018, + "percent_change": 1.0362694300518145 + }, + { + "symbol": "GAMB", + "date": "20241211", + "open": 13.14, + "high": 13.44, + "low": 12.95, + "close": 13.27, + "volume": 78380, + "net_change": 0.129999999999999, + "percent_change": 0.9893455098934474 + }, + { + "symbol": "GAME", + "date": "20241211", + "open": 0.99, + "high": 1.0199, + "low": 0.96, + "close": 0.9802, + "volume": 93617, + "net_change": -0.009800000000000031, + "percent_change": -0.9898989898989929 + }, + { + "symbol": "GAMR", + "date": "20241211", + "open": 70.13, + "high": 70.13, + "low": 70.13, + "close": 70.13, + "volume": 0, + "net_change": 1.519999999999996, + "percent_change": 2.2154204926395513 + }, + { + "symbol": "GAN", + "date": "20241211", + "open": 1.85, + "high": 1.86, + "low": 1.83, + "close": 1.84, + "volume": 263662, + "net_change": -0.010000000000000009, + "percent_change": -0.540540540540541 + }, + { + "symbol": "GANX", + "date": "20241211", + "open": 1.71, + "high": 1.77, + "low": 1.7, + "close": 1.76, + "volume": 145794, + "net_change": 0.06000000000000005, + "percent_change": 3.529411764705886 + }, + { + "symbol": "GAP", + "date": "20241211", + "open": 25.41, + "high": 25.55, + "low": 24.98, + "close": 25.22, + "volume": 2852613, + "net_change": -0.120000000000001, + "percent_change": -0.473559589581693 + }, + { + "symbol": "GAPR", + "date": "20241211", + "open": 37.5, + "high": 37.65, + "low": 37.5, + "close": 37.59, + "volume": 7420, + "net_change": 0.05000000000000426, + "percent_change": 0.13319126265318132 + }, + { + "symbol": "GARP", + "date": "20241211", + "open": 57.67, + "high": 58.31, + "low": 57.67, + "close": 58.22, + "volume": 62502, + "net_change": 1.0600000000000023, + "percent_change": 1.854443666899934 + }, + { + "symbol": "GASS", + "date": "20241211", + "open": 5.34, + "high": 5.34, + "low": 5.13, + "close": 5.26, + "volume": 82910, + "net_change": -0.020000000000000462, + "percent_change": -0.3787878787878875 + }, + { + "symbol": "GAST", + "date": "20241211", + "open": 28.92, + "high": 28.92, + "low": 28.92, + "close": 28.92, + "volume": 0, + "net_change": 0.19000000000000128, + "percent_change": 0.6613296206056432 + }, + { + "symbol": "GATE", + "date": "20241211", + "open": 11.06, + "high": 11.06, + "low": 11.06, + "close": 11.06, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GATO", + "date": "20241211", + "open": 16.34, + "high": 17.08, + "low": 16.28, + "close": 16.91, + "volume": 304943, + "net_change": 0.7699999999999996, + "percent_change": 4.770755885997518 + }, + { + "symbol": "GATX", + "date": "20241211", + "open": 166.92, + "high": 167.74, + "low": 164.37, + "close": 164.67, + "volume": 64698, + "net_change": -0.8800000000000239, + "percent_change": -0.5315614617940344 + }, + { + "symbol": "GAU", + "date": "20241211", + "open": 1.34, + "high": 1.39, + "low": 1.3301, + "close": 1.38, + "volume": 629979, + "net_change": 0.039999999999999813, + "percent_change": 2.9850746268656576 + }, + { + "symbol": "GAUG", + "date": "20241211", + "open": 35.6, + "high": 35.64, + "low": 35.57, + "close": 35.63, + "volume": 7547, + "net_change": 0.05000000000000426, + "percent_change": 0.1405283867341323 + }, + { + "symbol": "GAUZ", + "date": "20241211", + "open": 7.79, + "high": 8.38, + "low": 7.02, + "close": 8.0, + "volume": 70381, + "net_change": 0.20999999999999996, + "percent_change": 2.69576379974326 + }, + { + "symbol": "GB", + "date": "20241211", + "open": 6.01, + "high": 6.22, + "low": 6.01, + "close": 6.1, + "volume": 29384, + "net_change": 0.05999999999999961, + "percent_change": 0.993377483443702 + }, + { + "symbol": "GBBK", + "date": "20241211", + "open": 11.03, + "high": 11.03, + "low": 11.03, + "close": 11.03, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GBCI", + "date": "20241211", + "open": 56.19, + "high": 57.22, + "low": 55.85, + "close": 56.1, + "volume": 193076, + "net_change": 0.46999999999999886, + "percent_change": 0.844867877044758 + }, + { + "symbol": "GBDC", + "date": "20241211", + "open": 15.1, + "high": 15.1, + "low": 14.95, + "close": 15.07, + "volume": 1037335, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GBF", + "date": "20241211", + "open": 104.45, + "high": 104.45, + "low": 104.12, + "close": 104.13, + "volume": 3345, + "net_change": -0.28000000000000114, + "percent_change": -0.26817354659515485 + }, + { + "symbol": "GBIL", + "date": "20241211", + "open": 99.97, + "high": 99.99, + "low": 99.97, + "close": 99.99, + "volume": 646218, + "net_change": 0.030000000000001137, + "percent_change": 0.03001200480192191 + }, + { + "symbol": "GBIO", + "date": "20241211", + "open": 1.28, + "high": 1.29, + "low": 1.24, + "close": 1.27, + "volume": 88299, + "net_change": -0.010000000000000009, + "percent_change": -0.7812500000000007 + }, + { + "symbol": "GBLD", + "date": "20241211", + "open": 16.82, + "high": 16.82, + "low": 16.78, + "close": 16.78, + "volume": 1491, + "net_change": -0.03999999999999915, + "percent_change": -0.2378121284185443 + }, + { + "symbol": "GBLI", + "date": "20241211", + "open": 36.5, + "high": 36.5, + "low": 36.5, + "close": 36.5, + "volume": 200, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GBR", + "date": "20241211", + "open": 1.17, + "high": 1.18, + "low": 1.17, + "close": 1.175, + "volume": 2714, + "net_change": 0.0050000000000001155, + "percent_change": 0.42735042735043727 + }, + { + "symbol": "GBTG", + "date": "20241211", + "open": 9.32, + "high": 9.33, + "low": 9.21, + "close": 9.23, + "volume": 666812, + "net_change": -0.02999999999999936, + "percent_change": -0.3239740820734272 + }, + { + "symbol": "GBUY", + "date": "20241211", + "open": 37.17, + "high": 37.17, + "low": 37.13, + "close": 37.16, + "volume": 834, + "net_change": 0.4399999999999977, + "percent_change": 1.1982570806100157 + }, + { + "symbol": "GBX", + "date": "20241211", + "open": 68.59, + "high": 68.83, + "low": 67.57, + "close": 67.76, + "volume": 78799, + "net_change": 0.020000000000010232, + "percent_change": 0.029524653085341357 + }, + { + "symbol": "GCAD", + "date": "20241211", + "open": 35.17, + "high": 35.26, + "low": 35.17, + "close": 35.19, + "volume": 252, + "net_change": 0.14000000000000057, + "percent_change": 0.3994293865905866 + }, + { + "symbol": "GCAL", + "date": "20241211", + "open": 50.8, + "high": 50.8, + "low": 50.8, + "close": 50.8, + "volume": 0, + "net_change": -0.10999999999999943, + "percent_change": -0.21606757022195922 + }, + { + "symbol": "GCBC", + "date": "20241211", + "open": 30.98, + "high": 31.83, + "low": 30.56, + "close": 31.51, + "volume": 7300, + "net_change": 0.7200000000000024, + "percent_change": 2.338421565443334 + }, + { + "symbol": "GCC", + "date": "20241211", + "open": 19.23, + "high": 19.43, + "low": 19.23, + "close": 19.43, + "volume": 22484, + "net_change": 0.21000000000000085, + "percent_change": 1.0926118626430847 + }, + { + "symbol": "GCI", + "date": "20241211", + "open": 5.42, + "high": 5.53, + "low": 5.095, + "close": 5.46, + "volume": 947429, + "net_change": 0.1299999999999999, + "percent_change": 2.4390243902439006 + }, + { + "symbol": "GCLN", + "date": "20241211", + "open": 36.84, + "high": 36.84, + "low": 36.84, + "close": 36.84, + "volume": 0, + "net_change": 0.04000000000000625, + "percent_change": 0.10869565217393004 + }, + { + "symbol": "GCMG", + "date": "20241211", + "open": 12.34, + "high": 12.51, + "low": 12.24, + "close": 12.38, + "volume": 113511, + "net_change": 0.120000000000001, + "percent_change": 0.9787928221859787 + }, + { + "symbol": "GCO", + "date": "20241211", + "open": 43.32, + "high": 44.34, + "low": 41.95, + "close": 43.99, + "volume": 142811, + "net_change": 0.6700000000000017, + "percent_change": 1.546629732225304 + }, + { + "symbol": "GCOR", + "date": "20241211", + "open": 41.35, + "high": 41.36, + "low": 41.13, + "close": 41.15, + "volume": 33150, + "net_change": -0.14999999999999858, + "percent_change": -0.3631961259079869 + }, + { + "symbol": "GCOW", + "date": "20241211", + "open": 35.22, + "high": 35.22, + "low": 35.01, + "close": 35.04, + "volume": 168597, + "net_change": -0.1700000000000017, + "percent_change": -0.4828173814257362 + }, + { + "symbol": "GCT", + "date": "20241211", + "open": 22.31, + "high": 22.31, + "low": 20.62, + "close": 21.37, + "volume": 1341450, + "net_change": -0.6199999999999974, + "percent_change": -2.8194633924511026 + }, + { + "symbol": "GCTK", + "date": "20241211", + "open": 0.32, + "high": 0.32, + "low": 0.2628, + "close": 0.28, + "volume": 947038, + "net_change": -0.005199999999999982, + "percent_change": -1.8232819074333737 + }, + { + "symbol": "GCTS", + "date": "20241211", + "open": 2.68, + "high": 2.7, + "low": 2.45, + "close": 2.51, + "volume": 126634, + "net_change": -0.15000000000000036, + "percent_change": -5.639097744360915 + }, + { + "symbol": "GD", + "date": "20241211", + "open": 269.56, + "high": 270.03, + "low": 263.42, + "close": 265.43, + "volume": 970858, + "net_change": -5.0, + "percent_change": -1.8489072957881891 + }, + { + "symbol": "GDC", + "date": "20241211", + "open": 2.34, + "high": 2.43, + "low": 2.17, + "close": 2.235, + "volume": 60529, + "net_change": -0.2150000000000003, + "percent_change": -8.775510204081645 + }, + { + "symbol": "GDDY", + "date": "20241211", + "open": 205.89, + "high": 208.57, + "low": 205.8, + "close": 208.34, + "volume": 458179, + "net_change": 3.490000000000009, + "percent_change": 1.7036856236270486 + }, + { + "symbol": "GDE", + "date": "20241211", + "open": 39.47, + "high": 39.86, + "low": 39.34, + "close": 39.63, + "volume": 11565, + "net_change": 0.9400000000000048, + "percent_change": 2.429568363918338 + }, + { + "symbol": "GDEC", + "date": "20241211", + "open": 33.76, + "high": 33.81, + "low": 33.69, + "close": 33.69, + "volume": 20198, + "net_change": -0.03999999999999915, + "percent_change": -0.11858879335902506 + }, + { + "symbol": "GDEN", + "date": "20241211", + "open": 33.8, + "high": 34.2, + "low": 33.46, + "close": 33.62, + "volume": 178389, + "net_change": 0.21999999999999886, + "percent_change": 0.6586826347305355 + }, + { + "symbol": "GDEV", + "date": "20241211", + "open": 22.2, + "high": 22.32, + "low": 22.0, + "close": 22.32, + "volume": 924, + "net_change": 0.120000000000001, + "percent_change": 0.5405405405405451 + }, + { + "symbol": "GDHG", + "date": "20241211", + "open": 1.84, + "high": 1.84, + "low": 1.67, + "close": 1.72, + "volume": 19539, + "net_change": -0.15000000000000013, + "percent_change": -8.021390374331558 + }, + { + "symbol": "GDIV", + "date": "20241211", + "open": 15.49, + "high": 15.56, + "low": 15.49, + "close": 15.52, + "volume": 22677, + "net_change": 0.11999999999999922, + "percent_change": 0.7792207792207742 + }, + { + "symbol": "GDMA", + "date": "20241211", + "open": 33.29, + "high": 33.29, + "low": 33.29, + "close": 33.29, + "volume": 30860, + "net_change": 0.3399999999999963, + "percent_change": 1.0318664643398976 + }, + { + "symbol": "GDMN", + "date": "20241211", + "open": 32.6, + "high": 33.38, + "low": 32.3, + "close": 33.38, + "volume": 4463, + "net_change": 1.230000000000004, + "percent_change": 3.825816485225518 + }, + { + "symbol": "GDOC", + "date": "20241211", + "open": 33.68, + "high": 33.68, + "low": 33.53, + "close": 33.53, + "volume": 4700, + "net_change": -0.259999999999998, + "percent_change": -0.7694584196507784 + }, + { + "symbol": "GDOT", + "date": "20241211", + "open": 11.01, + "high": 11.05, + "low": 10.77, + "close": 11.0, + "volume": 196324, + "net_change": 0.07000000000000028, + "percent_change": 0.640439158279966 + }, + { + "symbol": "GDRX", + "date": "20241211", + "open": 4.94, + "high": 4.96, + "low": 4.82, + "close": 4.86, + "volume": 563582, + "net_change": -0.05999999999999961, + "percent_change": -1.2195121951219432 + }, + { + "symbol": "GDST", + "date": "20241211", + "open": 11.3, + "high": 11.3, + "low": 11.3, + "close": 11.3, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GDTC", + "date": "20241211", + "open": 2.911, + "high": 3.31, + "low": 2.66, + "close": 2.755, + "volume": 70322, + "net_change": 0.004999999999999893, + "percent_change": 0.18181818181817794 + }, + { + "symbol": "GDX", + "date": "20241211", + "open": 38.24, + "high": 39.17, + "low": 38.07, + "close": 39.09, + "volume": 16388987, + "net_change": 1.1100000000000065, + "percent_change": 2.922590837282798 + }, + { + "symbol": "GDXJ", + "date": "20241211", + "open": 49.8, + "high": 51.03, + "low": 49.44, + "close": 50.84, + "volume": 3252742, + "net_change": 1.5400000000000063, + "percent_change": 3.123732251521311 + }, + { + "symbol": "GDYN", + "date": "20241211", + "open": 19.96, + "high": 20.02, + "low": 19.61, + "close": 19.63, + "volume": 288452, + "net_change": -0.370000000000001, + "percent_change": -1.8500000000000052 + }, + { + "symbol": "GE", + "date": "20241211", + "open": 173.17, + "high": 173.17, + "low": 167.93, + "close": 168.64, + "volume": 3680208, + "net_change": -2.630000000000024, + "percent_change": -1.5355870847200466 + }, + { + "symbol": "GEAR", + "date": "20241211", + "open": 19.1, + "high": 19.1, + "low": 19.02, + "close": 19.02, + "volume": 738476, + "net_change": -0.03999999999999915, + "percent_change": -0.20986358866736174 + }, + { + "symbol": "GECC", + "date": "20241211", + "open": 10.39, + "high": 10.43, + "low": 10.36, + "close": 10.41, + "volume": 11802, + "net_change": 0.08999999999999986, + "percent_change": 0.8720930232558125 + }, + { + "symbol": "GECCH", + "date": "20241211", + "open": 25.15, + "high": 25.24, + "low": 25.14, + "close": 25.24, + "volume": 3400, + "net_change": 0.17999999999999972, + "percent_change": 0.7182761372705496 + }, + { + "symbol": "GECCI", + "date": "20241211", + "open": 25.38, + "high": 25.38, + "low": 25.29, + "close": 25.35, + "volume": 1147, + "net_change": 0.0400000000000027, + "percent_change": 0.1580403002765812 + }, + { + "symbol": "GECCO", + "date": "20241211", + "open": 24.89, + "high": 24.89, + "low": 24.89, + "close": 24.89, + "volume": 350, + "net_change": 0.030000000000001137, + "percent_change": 0.12067578439260312 + }, + { + "symbol": "GECCZ", + "date": "20241211", + "open": 25.5, + "high": 25.5, + "low": 25.5, + "close": 25.5, + "volume": 315, + "net_change": 0.05999999999999872, + "percent_change": 0.23584905660376854 + }, + { + "symbol": "GEF", + "date": "20241211", + "open": 68.63, + "high": 68.91, + "low": 67.83, + "close": 68.38, + "volume": 34795, + "net_change": -0.10000000000000853, + "percent_change": -0.14602803738319 + }, + { + "symbol": "GEG", + "date": "20241211", + "open": 1.79, + "high": 1.8, + "low": 1.77, + "close": 1.77, + "volume": 16497, + "net_change": -0.020000000000000018, + "percent_change": -1.1173184357541908 + }, + { + "symbol": "GEGGL", + "date": "20241211", + "open": 24.15, + "high": 24.44, + "low": 24.13, + "close": 24.16, + "volume": 4000, + "net_change": -0.14999999999999858, + "percent_change": -0.6170300287947289 + }, + { + "symbol": "GEHC", + "date": "20241211", + "open": 82.07, + "high": 83.33, + "low": 81.78, + "close": 82.75, + "volume": 2430465, + "net_change": 0.39000000000000057, + "percent_change": 0.4735308402136967 + }, + { + "symbol": "GEL", + "date": "20241211", + "open": 10.77, + "high": 11.23, + "low": 10.77, + "close": 11.03, + "volume": 370160, + "net_change": 0.25, + "percent_change": 2.319109461966605 + }, + { + "symbol": "GELS", + "date": "20241211", + "open": 4.5, + "high": 5.14, + "low": 3.6, + "close": 4.79, + "volume": 723425, + "net_change": 0.3799999999999999, + "percent_change": 8.616780045351472 + }, + { + "symbol": "GEM", + "date": "20241211", + "open": 33.89, + "high": 33.96, + "low": 33.78, + "close": 33.91, + "volume": 75449, + "net_change": 0.19999999999999574, + "percent_change": 0.5932957579353181 + }, + { + "symbol": "GEMD", + "date": "20241211", + "open": 41.32, + "high": 41.32, + "low": 41.19, + "close": 41.2, + "volume": 3499, + "net_change": -0.04999999999999716, + "percent_change": -0.12121212121211432 + }, + { + "symbol": "GEN", + "date": "20241211", + "open": 29.98, + "high": 30.08, + "low": 29.54, + "close": 29.92, + "volume": 1729398, + "net_change": 0.10000000000000142, + "percent_change": 0.3353454057679457 + }, + { + "symbol": "GENC", + "date": "20241211", + "open": 21.75, + "high": 22.0, + "low": 21.75, + "close": 21.92, + "volume": 4625, + "net_change": -0.13999999999999702, + "percent_change": -0.634632819582942 + }, + { + "symbol": "GENI", + "date": "20241211", + "open": 9.43, + "high": 9.47, + "low": 9.2, + "close": 9.21, + "volume": 2357135, + "net_change": -0.11999999999999922, + "percent_change": -1.286173633440506 + }, + { + "symbol": "GENK", + "date": "20241211", + "open": 8.26, + "high": 8.39, + "low": 8.03, + "close": 8.23, + "volume": 52116, + "net_change": 0.019999999999999574, + "percent_change": 0.24360535931789978 + }, + { + "symbol": "GENM", + "date": "20241211", + "open": 10.21, + "high": 10.21, + "low": 10.21, + "close": 10.21, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GENT", + "date": "20241211", + "open": 10.24, + "high": 10.24, + "low": 10.23, + "close": 10.23, + "volume": 200, + "net_change": -0.009999999999999787, + "percent_change": -0.09765624999999792 + }, + { + "symbol": "GEO", + "date": "20241211", + "open": 27.91, + "high": 28.11, + "low": 27.44, + "close": 27.8, + "volume": 1082047, + "net_change": -0.129999999999999, + "percent_change": -0.46544933762978524 + }, + { + "symbol": "GEOS", + "date": "20241211", + "open": 10.65, + "high": 10.8, + "low": 10.29, + "close": 10.41, + "volume": 27100, + "net_change": -0.15000000000000036, + "percent_change": -1.4204545454545487 + }, + { + "symbol": "GERN", + "date": "20241211", + "open": 3.98, + "high": 4.05, + "low": 3.93, + "close": 3.98, + "volume": 4413999, + "net_change": -0.010000000000000231, + "percent_change": -0.25062656641604586 + }, + { + "symbol": "GES", + "date": "20241211", + "open": 15.38, + "high": 15.69, + "low": 15.15, + "close": 15.66, + "volume": 579261, + "net_change": 0.02999999999999936, + "percent_change": 0.19193857965450645 + }, + { + "symbol": "GETY", + "date": "20241211", + "open": 2.77, + "high": 2.82, + "low": 2.74, + "close": 2.77, + "volume": 401440, + "net_change": -0.009999999999999787, + "percent_change": -0.35971223021581966 + }, + { + "symbol": "GEV", + "date": "20241211", + "open": 333.56, + "high": 350.58, + "low": 333.33, + "close": 343.8, + "volume": 3107553, + "net_change": 16.410000000000025, + "percent_change": 5.012370567213423 + }, + { + "symbol": "GEVO", + "date": "20241211", + "open": 1.54, + "high": 1.59, + "low": 1.455, + "close": 1.58, + "volume": 3235342, + "net_change": 0.1100000000000001, + "percent_change": 7.482993197278918 + }, + { + "symbol": "GFAI", + "date": "20241211", + "open": 1.54, + "high": 1.58, + "low": 1.36, + "close": 1.48, + "volume": 2010882, + "net_change": -0.050000000000000044, + "percent_change": -3.2679738562091534 + }, + { + "symbol": "GFEB", + "date": "20241211", + "open": 37.37, + "high": 37.45, + "low": 37.37, + "close": 37.41, + "volume": 57634, + "net_change": -0.010000000000005116, + "percent_change": -0.02672367717799336 + }, + { + "symbol": "GFF", + "date": "20241211", + "open": 81.24, + "high": 82.32, + "low": 79.68, + "close": 79.85, + "volume": 88959, + "net_change": -0.21999999999999886, + "percent_change": -0.27475958536280615 + }, + { + "symbol": "GFGF", + "date": "20241211", + "open": 32.56, + "high": 32.56, + "low": 32.56, + "close": 32.56, + "volume": 0, + "net_change": 0.28999999999999915, + "percent_change": 0.8986674930275771 + }, + { + "symbol": "GFL", + "date": "20241211", + "open": 46.36, + "high": 46.61, + "low": 45.41, + "close": 45.47, + "volume": 356919, + "net_change": -0.480000000000004, + "percent_change": -1.0446137105549596 + }, + { + "symbol": "GFLW", + "date": "20241211", + "open": 24.95, + "high": 25.05, + "low": 24.94, + "close": 25.03, + "volume": 375400, + "net_change": 0.3500000000000014, + "percent_change": 1.4181523500810431 + }, + { + "symbol": "GFR", + "date": "20241211", + "open": 7.0, + "high": 7.05, + "low": 6.83, + "close": 6.96, + "volume": 100886, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GFS", + "date": "20241211", + "open": 44.2, + "high": 44.48, + "low": 43.37, + "close": 43.85, + "volume": 484915, + "net_change": -0.3500000000000014, + "percent_change": -0.7918552036199126 + }, + { + "symbol": "GGG", + "date": "20241211", + "open": 90.19, + "high": 90.55, + "low": 89.9, + "close": 90.12, + "volume": 195245, + "net_change": 0.4100000000000108, + "percent_change": 0.4570282019841833 + }, + { + "symbol": "GGM", + "date": "20241211", + "open": 29.46, + "high": 29.47, + "low": 29.31, + "close": 29.31, + "volume": 398, + "net_change": -0.17999999999999972, + "percent_change": -0.6103763987792462 + }, + { + "symbol": "GGME", + "date": "20241211", + "open": 54.23, + "high": 54.24, + "low": 54.1, + "close": 54.15, + "volume": 584, + "net_change": 0.75, + "percent_change": 1.4044943820224718 + }, + { + "symbol": "GGR", + "date": "20241211", + "open": 0.6763, + "high": 0.6763, + "low": 0.6011, + "close": 0.6143, + "volume": 774923, + "net_change": -0.05570000000000008, + "percent_change": -8.313432835820906 + }, + { + "symbol": "GGRW", + "date": "20241211", + "open": 31.05, + "high": 31.05, + "low": 31.05, + "close": 31.05, + "volume": 0, + "net_change": 0.5500000000000007, + "percent_change": 1.8032786885245924 + }, + { + "symbol": "GGUS", + "date": "20241211", + "open": 56.41, + "high": 56.57, + "low": 56.41, + "close": 56.44, + "volume": 19232, + "net_change": 0.8999999999999986, + "percent_change": 1.6204537270435697 + }, + { + "symbol": "GH", + "date": "20241211", + "open": 36.2, + "high": 36.34, + "low": 35.46, + "close": 35.66, + "volume": 649611, + "net_change": 0.12999999999999545, + "percent_change": 0.36588798198704037 + }, + { + "symbol": "GHC", + "date": "20241211", + "open": 959.0, + "high": 974.0, + "low": 954.93, + "close": 954.93, + "volume": 467, + "net_change": 10.289999999999964, + "percent_change": 1.0893038617886142 + }, + { + "symbol": "GHLD", + "date": "20241211", + "open": 13.25, + "high": 13.77, + "low": 13.25, + "close": 13.31, + "volume": 2414, + "net_change": -0.03999999999999915, + "percent_change": -0.29962546816478763 + }, + { + "symbol": "GHM", + "date": "20241211", + "open": 46.12, + "high": 46.12, + "low": 44.24, + "close": 44.82, + "volume": 38606, + "net_change": -0.22999999999999687, + "percent_change": -0.5105438401775736 + }, + { + "symbol": "GHMS", + "date": "20241211", + "open": 26.33, + "high": 26.35, + "low": 26.32, + "close": 26.32, + "volume": 840, + "net_change": -0.019999999999999574, + "percent_change": -0.07593014426727249 + }, + { + "symbol": "GHRS", + "date": "20241211", + "open": 9.22, + "high": 10.0, + "low": 8.05, + "close": 8.6, + "volume": 70807, + "net_change": -0.370000000000001, + "percent_change": -4.124860646599788 + }, + { + "symbol": "GHTA", + "date": "20241211", + "open": 29.5, + "high": 29.52, + "low": 29.43, + "close": 29.51, + "volume": 8287, + "net_change": -0.05999999999999872, + "percent_change": -0.20290835306052998 + }, + { + "symbol": "GHYB", + "date": "20241211", + "open": 45.31, + "high": 45.45, + "low": 45.21, + "close": 45.22, + "volume": 5988, + "net_change": 0.01999999999999602, + "percent_change": 0.04424778761061066 + }, + { + "symbol": "GHYG", + "date": "20241211", + "open": 44.88, + "high": 44.88, + "low": 44.78, + "close": 44.79, + "volume": 8018, + "net_change": -0.05000000000000426, + "percent_change": -0.11150758251562057 + }, + { + "symbol": "GIAX", + "date": "20241211", + "open": 19.78, + "high": 19.8, + "low": 19.67, + "close": 19.78, + "volume": 34647, + "net_change": 0.10999999999999943, + "percent_change": 0.5592272496187057 + }, + { + "symbol": "GIB", + "date": "20241211", + "open": 114.13, + "high": 114.96, + "low": 114.0, + "close": 114.67, + "volume": 42898, + "net_change": 0.519999999999996, + "percent_change": 0.45554095488392116 + }, + { + "symbol": "GIC", + "date": "20241211", + "open": 27.75, + "high": 28.07, + "low": 27.14, + "close": 27.62, + "volume": 38082, + "net_change": -0.09999999999999787, + "percent_change": -0.36075036075035305 + }, + { + "symbol": "GIFI", + "date": "20241211", + "open": 6.92, + "high": 7.2, + "low": 6.91, + "close": 7.06, + "volume": 39430, + "net_change": 0.15999999999999925, + "percent_change": 2.318840579710134 + }, + { + "symbol": "GIFT", + "date": "20241211", + "open": 1.39, + "high": 1.45, + "low": 1.31, + "close": 1.31, + "volume": 18534, + "net_change": -0.08999999999999986, + "percent_change": -6.428571428571418 + }, + { + "symbol": "GIG", + "date": "20241211", + "open": 9.97, + "high": 9.99, + "low": 9.97, + "close": 9.99, + "volume": 2250, + "net_change": -0.02999999999999936, + "percent_change": -0.29940119760478406 + }, + { + "symbol": "GIGB", + "date": "20241211", + "open": 46.36, + "high": 46.37, + "low": 46.17, + "close": 46.19, + "volume": 43181, + "net_change": -0.10999999999999943, + "percent_change": -0.23758099352051715 + }, + { + "symbol": "GIGM", + "date": "20241211", + "open": 1.48, + "high": 1.48, + "low": 1.46, + "close": 1.46, + "volume": 2714, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GII", + "date": "20241211", + "open": 61.5, + "high": 61.5, + "low": 61.2, + "close": 61.31, + "volume": 16918, + "net_change": -0.04999999999999716, + "percent_change": -0.081486310299865 + }, + { + "symbol": "GIII", + "date": "20241211", + "open": 35.12, + "high": 35.49, + "low": 33.22, + "close": 35.21, + "volume": 338177, + "net_change": 0.3400000000000034, + "percent_change": 0.9750501864066631 + }, + { + "symbol": "GIL", + "date": "20241211", + "open": 48.33, + "high": 48.99, + "low": 48.19, + "close": 48.82, + "volume": 283981, + "net_change": 0.5600000000000023, + "percent_change": 1.1603812681309622 + }, + { + "symbol": "GILD", + "date": "20241211", + "open": 92.4, + "high": 94.65, + "low": 91.94, + "close": 92.38, + "volume": 3963009, + "net_change": 0.03999999999999204, + "percent_change": 0.04331817197313411 + }, + { + "symbol": "GILT", + "date": "20241211", + "open": 6.1, + "high": 6.16, + "low": 6.04, + "close": 6.13, + "volume": 218333, + "net_change": -0.009999999999999787, + "percent_change": -0.1628664495113972 + }, + { + "symbol": "GINN", + "date": "20241211", + "open": 64.91, + "high": 65.31, + "low": 64.78, + "close": 65.26, + "volume": 8630, + "net_change": 0.730000000000004, + "percent_change": 1.1312567797923507 + }, + { + "symbol": "GINX", + "date": "20241211", + "open": 27.11, + "high": 27.18, + "low": 27.1, + "close": 27.11, + "volume": 15057, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GIPR", + "date": "20241211", + "open": 1.9, + "high": 1.915, + "low": 1.84, + "close": 1.85, + "volume": 29324, + "net_change": -0.07999999999999985, + "percent_change": -4.145077720207246 + }, + { + "symbol": "GIS", + "date": "20241211", + "open": 66.18, + "high": 66.42, + "low": 65.41, + "close": 65.5, + "volume": 2966283, + "net_change": -0.6400000000000006, + "percent_change": -0.9676443906864236 + }, + { + "symbol": "GJAN", + "date": "20241211", + "open": 38.73, + "high": 38.74, + "low": 38.54, + "close": 38.59, + "volume": 5668, + "net_change": 0.030000000000001137, + "percent_change": 0.07780082987552162 + }, + { + "symbol": "GJUL", + "date": "20241211", + "open": 36.99, + "high": 37.09, + "low": 36.99, + "close": 37.08, + "volume": 14248, + "net_change": 0.12999999999999545, + "percent_change": 0.3518267929634518 + }, + { + "symbol": "GJUN", + "date": "20241211", + "open": 36.35, + "high": 36.49, + "low": 36.35, + "close": 36.45, + "volume": 28191, + "net_change": 0.15000000000000568, + "percent_change": 0.4132231404958835 + }, + { + "symbol": "GK", + "date": "20241211", + "open": 22.7, + "high": 22.94, + "low": 22.7, + "close": 22.87, + "volume": 5275, + "net_change": 0.3500000000000014, + "percent_change": 1.554174067495566 + }, + { + "symbol": "GKOS", + "date": "20241211", + "open": 139.97, + "high": 147.65, + "low": 139.97, + "close": 142.89, + "volume": 453266, + "net_change": 6.509999999999991, + "percent_change": 4.773427188737345 + }, + { + "symbol": "GL", + "date": "20241211", + "open": 104.35, + "high": 105.43, + "low": 102.44, + "close": 105.07, + "volume": 323579, + "net_change": 1.4199999999999875, + "percent_change": 1.3699951760733116 + }, + { + "symbol": "GLAC", + "date": "20241211", + "open": 10.64, + "high": 10.64, + "low": 10.64, + "close": 10.64, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GLAD", + "date": "20241211", + "open": 27.36, + "high": 27.59, + "low": 27.28, + "close": 27.53, + "volume": 92871, + "net_change": 0.240000000000002, + "percent_change": 0.8794430194210408 + }, + { + "symbol": "GLADZ", + "date": "20241211", + "open": 25.33, + "high": 25.33, + "low": 25.26, + "close": 25.32, + "volume": 2472, + "net_change": 0.019999999999999574, + "percent_change": 0.0790513833992078 + }, + { + "symbol": "GLBE", + "date": "20241211", + "open": 53.88, + "high": 55.48, + "low": 53.53, + "close": 55.48, + "volume": 965536, + "net_change": 1.9599999999999937, + "percent_change": 3.6621823617339193 + }, + { + "symbol": "GLBL", + "date": "20241211", + "open": 21.95, + "high": 21.95, + "low": 21.95, + "close": 21.95, + "volume": 0, + "net_change": 0.28999999999999915, + "percent_change": 1.3388734995383156 + }, + { + "symbol": "GLBS", + "date": "20241211", + "open": 1.32, + "high": 1.3898, + "low": 1.23, + "close": 1.26, + "volume": 73882, + "net_change": -0.08000000000000007, + "percent_change": -5.970149253731348 + }, + { + "symbol": "GLBZ", + "date": "20241211", + "open": 5.89, + "high": 6.99, + "low": 5.87, + "close": 6.99, + "volume": 14178, + "net_change": 1.08, + "percent_change": 18.274111675126907 + }, + { + "symbol": "GLDD", + "date": "20241211", + "open": 12.74, + "high": 12.79, + "low": 12.48, + "close": 12.73, + "volume": 221605, + "net_change": 0.07000000000000028, + "percent_change": 0.552922590837285 + }, + { + "symbol": "GLDG", + "date": "20241211", + "open": 0.8709, + "high": 0.8859, + "low": 0.8656, + "close": 0.8831, + "volume": 301884, + "net_change": 0.014000000000000012, + "percent_change": 1.6108618110689235 + }, + { + "symbol": "GLDI", + "date": "20241211", + "open": 157.5, + "high": 158.1, + "low": 157.13, + "close": 158.04, + "volume": 628, + "net_change": 1.7399999999999807, + "percent_change": 1.1132437619961488 + }, + { + "symbol": "GLE", + "date": "20241211", + "open": 2.93, + "high": 3.62, + "low": 2.42, + "close": 2.76, + "volume": 402557, + "net_change": -0.17000000000000037, + "percent_change": -5.802047781569978 + }, + { + "symbol": "GLIN", + "date": "20241211", + "open": 53.04, + "high": 53.15, + "low": 52.91, + "close": 53.03, + "volume": 8195, + "net_change": 0.18999999999999773, + "percent_change": 0.3595760787282319 + }, + { + "symbol": "GLLI", + "date": "20241211", + "open": 12.4, + "high": 12.4, + "low": 11.95, + "close": 11.95, + "volume": 900, + "net_change": 0.5099999999999998, + "percent_change": 4.458041958041957 + }, + { + "symbol": "GLMD", + "date": "20241211", + "open": 3.05, + "high": 3.05, + "low": 2.88, + "close": 2.88, + "volume": 13960, + "net_change": -0.16999999999999993, + "percent_change": -5.573770491803277 + }, + { + "symbol": "GLNG", + "date": "20241211", + "open": 43.08, + "high": 43.95, + "low": 41.82, + "close": 43.54, + "volume": 1076853, + "net_change": 0.8599999999999994, + "percent_change": 2.0149953139643846 + }, + { + "symbol": "GLOB", + "date": "20241211", + "open": 223.1, + "high": 223.16, + "low": 217.58, + "close": 220.5, + "volume": 183694, + "net_change": -1.3600000000000136, + "percent_change": -0.6129991886775505 + }, + { + "symbol": "GLOF", + "date": "20241211", + "open": 45.49, + "high": 45.66, + "low": 45.49, + "close": 45.63, + "volume": 177721, + "net_change": 0.30000000000000426, + "percent_change": 0.6618133686300557 + }, + { + "symbol": "GLOV", + "date": "20241211", + "open": 51.52, + "high": 51.57, + "low": 51.38, + "close": 51.45, + "volume": 45153, + "net_change": 0.12000000000000455, + "percent_change": 0.23378141437756586 + }, + { + "symbol": "GLOW", + "date": "20241211", + "open": 26.93, + "high": 26.93, + "low": 26.93, + "close": 26.93, + "volume": 0, + "net_change": 0.14999999999999858, + "percent_change": 0.5601194921583218 + }, + { + "symbol": "GLP", + "date": "20241211", + "open": 54.0, + "high": 55.05, + "low": 53.57, + "close": 53.65, + "volume": 41477, + "net_change": -0.2700000000000031, + "percent_change": -0.500741839762617 + }, + { + "symbol": "GLPI", + "date": "20241211", + "open": 49.58, + "high": 50.02, + "low": 49.35, + "close": 49.61, + "volume": 341873, + "net_change": -0.13000000000000256, + "percent_change": -0.26135906714918083 + }, + { + "symbol": "GLRE", + "date": "20241211", + "open": 14.94, + "high": 14.94, + "low": 14.78, + "close": 14.87, + "volume": 31284, + "net_change": -0.010000000000001563, + "percent_change": -0.06720430107527932 + }, + { + "symbol": "GLRY", + "date": "20241211", + "open": 32.52, + "high": 32.6, + "low": 32.51, + "close": 32.55, + "volume": 3136, + "net_change": 0.25, + "percent_change": 0.7739938080495357 + }, + { + "symbol": "GLSI", + "date": "20241211", + "open": 13.27, + "high": 13.7, + "low": 13.12, + "close": 13.33, + "volume": 8297, + "net_change": 0.0600000000000005, + "percent_change": 0.4521477015825207 + }, + { + "symbol": "GLST", + "date": "20241211", + "open": 11.5, + "high": 11.51, + "low": 11.5, + "close": 11.5, + "volume": 2777, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GLTO", + "date": "20241211", + "open": 5.74, + "high": 5.74, + "low": 5.26, + "close": 5.37, + "volume": 19156, + "net_change": -0.29000000000000004, + "percent_change": -5.123674911660777 + }, + { + "symbol": "GLUE", + "date": "20241211", + "open": 9.34, + "high": 9.84, + "low": 8.5, + "close": 8.51, + "volume": 680300, + "net_change": -0.9299999999999997, + "percent_change": -9.851694915254235 + }, + { + "symbol": "GLW", + "date": "20241211", + "open": 48.68, + "high": 48.68, + "low": 47.58, + "close": 47.63, + "volume": 2264259, + "net_change": -0.7399999999999949, + "percent_change": -1.5298738887740229 + }, + { + "symbol": "GLXG", + "date": "20241211", + "open": 1.09, + "high": 1.2, + "low": 1.05, + "close": 1.09, + "volume": 93345, + "net_change": 0.040000000000000036, + "percent_change": 3.809523809523813 + }, + { + "symbol": "GLYC", + "date": "20241211", + "open": 0.2806, + "high": 0.2929, + "low": 0.2728, + "close": 0.2804, + "volume": 322861, + "net_change": -0.012500000000000011, + "percent_change": -4.267668146124961 + }, + { + "symbol": "GM", + "date": "20241211", + "open": 53.25, + "high": 53.45, + "low": 51.3, + "close": 52.04, + "volume": 8638093, + "net_change": -0.7000000000000028, + "percent_change": -1.3272658323852917 + }, + { + "symbol": "GMAR", + "date": "20241211", + "open": 37.65, + "high": 37.7, + "low": 37.62, + "close": 37.69, + "volume": 16242, + "net_change": 0.09999999999999432, + "percent_change": 0.2660281989890777 + }, + { + "symbol": "GMAY", + "date": "20241211", + "open": 37.22, + "high": 37.27, + "low": 37.21, + "close": 37.25, + "volume": 7894, + "net_change": 0.11999999999999744, + "percent_change": 0.3231887961217275 + }, + { + "symbol": "GME", + "date": "20241211", + "open": 27.75, + "high": 30.16, + "low": 27.51, + "close": 28.97, + "volume": 16779487, + "net_change": 2.039999999999999, + "percent_change": 7.57519494987003 + }, + { + "symbol": "GMED", + "date": "20241211", + "open": 83.43, + "high": 83.81, + "low": 82.6, + "close": 82.94, + "volume": 298175, + "net_change": 0.04999999999999716, + "percent_change": 0.06032090722644126 + }, + { + "symbol": "GMET", + "date": "20241211", + "open": 23.73, + "high": 23.89, + "low": 23.73, + "close": 23.87, + "volume": 622, + "net_change": -0.019999999999999574, + "percent_change": -0.08371703641690906 + }, + { + "symbol": "GMF", + "date": "20241211", + "open": 120.02, + "high": 120.3, + "low": 120.02, + "close": 120.26, + "volume": 3013, + "net_change": 0.21000000000000796, + "percent_change": 0.17492711370263053 + }, + { + "symbol": "GMGI", + "date": "20241211", + "open": 2.15, + "high": 2.17, + "low": 2.0, + "close": 2.045, + "volume": 178162, + "net_change": -0.08499999999999996, + "percent_change": -3.990610328638496 + }, + { + "symbol": "GMM", + "date": "20241211", + "open": 3.71, + "high": 3.9, + "low": 3.39, + "close": 3.49, + "volume": 84204, + "net_change": -0.3599999999999999, + "percent_change": -9.350649350649347 + }, + { + "symbol": "GMMA", + "date": "20241211", + "open": 20.98, + "high": 21.06, + "low": 20.97, + "close": 21.0, + "volume": 1780, + "net_change": 0.21000000000000085, + "percent_change": 1.0101010101010142 + }, + { + "symbol": "GMNY", + "date": "20241211", + "open": 50.52, + "high": 50.52, + "low": 50.52, + "close": 50.52, + "volume": 0, + "net_change": -0.0899999999999963, + "percent_change": -0.17783046828689253 + }, + { + "symbol": "GMOI", + "date": "20241211", + "open": 24.58, + "high": 24.61, + "low": 24.5, + "close": 24.59, + "volume": 28284, + "net_change": 0.010000000000001563, + "percent_change": 0.040683482506108884 + }, + { + "symbol": "GMOM", + "date": "20241211", + "open": 30.27, + "high": 30.27, + "low": 30.08, + "close": 30.22, + "volume": 1928, + "net_change": 0.36999999999999744, + "percent_change": 1.239530988274698 + }, + { + "symbol": "GMOV", + "date": "20241211", + "open": 25.53, + "high": 25.53, + "low": 25.47, + "close": 25.5, + "volume": 76076, + "net_change": -0.030000000000001137, + "percent_change": -0.11750881316099152 + }, + { + "symbol": "GMRE", + "date": "20241211", + "open": 8.6, + "high": 8.615, + "low": 8.465, + "close": 8.55, + "volume": 296524, + "net_change": -0.02999999999999936, + "percent_change": -0.3496503496503422 + }, + { + "symbol": "GMS", + "date": "20241211", + "open": 96.39, + "high": 96.39, + "low": 94.4, + "close": 94.4, + "volume": 144601, + "net_change": -0.5999999999999943, + "percent_change": -0.631578947368415 + }, + { + "symbol": "GMUB", + "date": "20241211", + "open": 50.57, + "high": 50.57, + "low": 50.57, + "close": 50.57, + "volume": 0, + "net_change": -0.060000000000002274, + "percent_change": -0.11850681414181764 + }, + { + "symbol": "GMUN", + "date": "20241211", + "open": 49.89, + "high": 49.89, + "low": 49.89, + "close": 49.89, + "volume": 0, + "net_change": -0.07000000000000028, + "percent_change": -0.14011208967173797 + }, + { + "symbol": "GNE", + "date": "20241211", + "open": 14.89, + "high": 14.98, + "low": 14.73, + "close": 14.91, + "volume": 19804, + "net_change": 0.17999999999999972, + "percent_change": 1.2219959266802425 + }, + { + "symbol": "GNK", + "date": "20241211", + "open": 15.3, + "high": 15.3, + "low": 14.8, + "close": 15.03, + "volume": 326773, + "net_change": -0.2400000000000002, + "percent_change": -1.5717092337917498 + }, + { + "symbol": "GNL", + "date": "20241211", + "open": 7.17, + "high": 7.22, + "low": 7.08, + "close": 7.11, + "volume": 816489, + "net_change": -0.04999999999999982, + "percent_change": -0.6983240223463663 + }, + { + "symbol": "GNLN", + "date": "20241211", + "open": 1.61, + "high": 1.6183, + "low": 1.51, + "close": 1.6, + "volume": 54070, + "net_change": -0.029999999999999805, + "percent_change": -1.8404907975460003 + }, + { + "symbol": "GNLX", + "date": "20241211", + "open": 2.72, + "high": 2.72, + "low": 2.53, + "close": 2.59, + "volume": 87464, + "net_change": -0.13000000000000034, + "percent_change": -4.779411764705895 + }, + { + "symbol": "GNMA", + "date": "20241211", + "open": 43.91, + "high": 43.98, + "low": 43.7, + "close": 43.76, + "volume": 27268, + "net_change": -0.14000000000000057, + "percent_change": -0.31890660592255254 + }, + { + "symbol": "GNOM", + "date": "20241211", + "open": 10.78, + "high": 10.83, + "low": 10.61, + "close": 10.65, + "volume": 66968, + "net_change": -0.129999999999999, + "percent_change": -1.2059369202226253 + }, + { + "symbol": "GNOV", + "date": "20241211", + "open": 35.4, + "high": 35.43, + "low": 35.36, + "close": 35.42, + "volume": 24103, + "net_change": 0.10999999999999943, + "percent_change": 0.3115264797507772 + }, + { + "symbol": "GNPX", + "date": "20241211", + "open": 1.05, + "high": 1.11, + "low": 1.03, + "close": 1.05, + "volume": 441933, + "net_change": 0.020000000000000018, + "percent_change": 1.9417475728155356 + }, + { + "symbol": "GNR", + "date": "20241211", + "open": 54.41, + "high": 54.49, + "low": 54.19, + "close": 54.42, + "volume": 231106, + "net_change": 0.13000000000000256, + "percent_change": 0.23945477988580322 + }, + { + "symbol": "GNRC", + "date": "20241211", + "open": 174.19, + "high": 174.31, + "low": 171.32, + "close": 171.78, + "volume": 284665, + "net_change": 0.4300000000000068, + "percent_change": 0.25094835132769583 + }, + { + "symbol": "GNS", + "date": "20241211", + "open": 0.746, + "high": 0.7958, + "low": 0.7102, + "close": 0.7448, + "volume": 3384649, + "net_change": -0.015000000000000013, + "percent_change": -1.9742037378257453 + }, + { + "symbol": "GNSS", + "date": "20241211", + "open": 3.18, + "high": 3.18, + "low": 2.53, + "close": 2.65, + "volume": 562516, + "net_change": -0.5100000000000002, + "percent_change": -16.13924050632912 + }, + { + "symbol": "GNTX", + "date": "20241211", + "open": 31.25, + "high": 31.25, + "low": 30.56, + "close": 30.91, + "volume": 799972, + "net_change": -0.23999999999999844, + "percent_change": -0.7704654895666082 + }, + { + "symbol": "GNTY", + "date": "20241211", + "open": 36.82, + "high": 37.6, + "low": 36.82, + "close": 37.16, + "volume": 13163, + "net_change": 0.519999999999996, + "percent_change": 1.4192139737991156 + }, + { + "symbol": "GNW", + "date": "20241211", + "open": 7.39, + "high": 7.47, + "low": 7.345, + "close": 7.44, + "volume": 2118375, + "net_change": 0.08000000000000007, + "percent_change": 1.0869565217391313 + }, + { + "symbol": "GO", + "date": "20241211", + "open": 19.6, + "high": 19.89, + "low": 18.81, + "close": 18.86, + "volume": 503628, + "net_change": -0.7300000000000004, + "percent_change": -3.7263910158244027 + }, + { + "symbol": "GOAU", + "date": "20241211", + "open": 21.48, + "high": 21.98, + "low": 21.48, + "close": 21.98, + "volume": 6697, + "net_change": 0.5700000000000003, + "percent_change": 2.6623073330219538 + }, + { + "symbol": "GOCO", + "date": "20241211", + "open": 11.77, + "high": 11.86, + "low": 11.22, + "close": 11.22, + "volume": 10893, + "net_change": -0.5099999999999998, + "percent_change": -4.34782608695652 + }, + { + "symbol": "GOCT", + "date": "20241211", + "open": 35.48, + "high": 35.5, + "low": 35.47, + "close": 35.5, + "volume": 3847, + "net_change": 0.1599999999999966, + "percent_change": 0.45274476513864337 + }, + { + "symbol": "GODN", + "date": "20241211", + "open": 11.24, + "high": 11.24, + "low": 11.24, + "close": 11.24, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GOEV", + "date": "20241211", + "open": 0.16, + "high": 0.1639, + "low": 0.118, + "close": 0.13, + "volume": 83039794, + "net_change": -0.04000000000000001, + "percent_change": -23.529411764705884 + }, + { + "symbol": "GOEX", + "date": "20241211", + "open": 34.25, + "high": 35.06, + "low": 34.25, + "close": 35.01, + "volume": 14001, + "net_change": 0.8200000000000003, + "percent_change": 2.3983620941795856 + }, + { + "symbol": "GOGL", + "date": "20241211", + "open": 9.35, + "high": 9.35, + "low": 9.11, + "close": 9.22, + "volume": 1145264, + "net_change": -0.22999999999999865, + "percent_change": -2.4338624338624197 + }, + { + "symbol": "GOGO", + "date": "20241211", + "open": 7.84, + "high": 7.9, + "low": 7.61, + "close": 7.85, + "volume": 391352, + "net_change": 0.0699999999999994, + "percent_change": 0.8997429305912519 + }, + { + "symbol": "GOLD", + "date": "20241211", + "open": 17.18, + "high": 17.67, + "low": 17.11, + "close": 17.63, + "volume": 13976007, + "net_change": 0.48999999999999844, + "percent_change": 2.8588098016335963 + }, + { + "symbol": "GOLF", + "date": "20241211", + "open": 76.14, + "high": 76.59, + "low": 74.98, + "close": 75.52, + "volume": 112413, + "net_change": -0.12000000000000455, + "percent_change": -0.15864621893178812 + }, + { + "symbol": "GOLY", + "date": "20241211", + "open": 25.0, + "high": 25.51, + "low": 25.0, + "close": 25.46, + "volume": 2384, + "net_change": 0.21000000000000085, + "percent_change": 0.831683168316835 + }, + { + "symbol": "GOOD", + "date": "20241211", + "open": 17.0, + "high": 17.01, + "low": 16.72, + "close": 16.86, + "volume": 73196, + "net_change": -0.010000000000001563, + "percent_change": -0.05927682276230921 + }, + { + "symbol": "GOOG", + "date": "20241211", + "open": 186.7, + "high": 196.89, + "low": 186.26, + "close": 196.71, + "volume": 27760756, + "net_change": 10.180000000000007, + "percent_change": 5.4575671473757605 + }, + { + "symbol": "GOOGL", + "date": "20241211", + "open": 185.31, + "high": 195.61, + "low": 184.85, + "close": 195.4, + "volume": 39587628, + "net_change": 10.230000000000018, + "percent_change": 5.524653021547777 + }, + { + "symbol": "GOOS", + "date": "20241211", + "open": 10.08, + "high": 10.13, + "low": 9.89, + "close": 9.95, + "volume": 532573, + "net_change": -0.05000000000000071, + "percent_change": -0.5000000000000071 + }, + { + "symbol": "GORO", + "date": "20241211", + "open": 0.1733, + "high": 0.1792, + "low": 0.1703, + "close": 0.1732, + "volume": 356308, + "net_change": -0.004799999999999999, + "percent_change": -2.6966292134831455 + }, + { + "symbol": "GORV", + "date": "20241211", + "open": 0.9798, + "high": 0.9798, + "low": 0.91, + "close": 0.91, + "volume": 83866, + "net_change": -0.06999999999999995, + "percent_change": -7.142857142857138 + }, + { + "symbol": "GOSS", + "date": "20241211", + "open": 0.7616, + "high": 0.768, + "low": 0.71, + "close": 0.7126, + "volume": 426855, + "net_change": -0.02629999999999999, + "percent_change": -3.559344972256055 + }, + { + "symbol": "GOVI", + "date": "20241211", + "open": 28.1, + "high": 28.1, + "low": 27.9, + "close": 27.92, + "volume": 111715, + "net_change": -0.13999999999999702, + "percent_change": -0.498930862437623 + }, + { + "symbol": "GOVT", + "date": "20241211", + "open": 22.89, + "high": 22.91, + "low": 22.81, + "close": 22.82, + "volume": 4601316, + "net_change": -0.05000000000000071, + "percent_change": -0.21862702229995937 + }, + { + "symbol": "GOVX", + "date": "20241211", + "open": 2.44, + "high": 2.46, + "low": 2.3512, + "close": 2.44, + "volume": 219866, + "net_change": -0.010000000000000231, + "percent_change": -0.40816326530613184 + }, + { + "symbol": "GOVZ", + "date": "20241211", + "open": 10.93, + "high": 10.98, + "low": 10.76, + "close": 10.77, + "volume": 581098, + "net_change": -0.17999999999999972, + "percent_change": -1.6438356164383536 + }, + { + "symbol": "GP", + "date": "20241211", + "open": 0.9098, + "high": 0.92, + "low": 0.85, + "close": 0.8675, + "volume": 110525, + "net_change": -0.03189999999999993, + "percent_change": -3.546808983766948 + }, + { + "symbol": "GPAT", + "date": "20241211", + "open": 10.14, + "high": 10.15, + "low": 10.13, + "close": 10.14, + "volume": 119564, + "net_change": 0.009999999999999787, + "percent_change": 0.09871668311944508 + }, + { + "symbol": "GPC", + "date": "20241211", + "open": 125.48, + "high": 125.48, + "low": 122.82, + "close": 122.99, + "volume": 578100, + "net_change": -2.410000000000011, + "percent_change": -1.9218500797448252 + }, + { + "symbol": "GPI", + "date": "20241211", + "open": 428.56, + "high": 429.29, + "low": 423.93, + "close": 424.73, + "volume": 16875, + "net_change": 0.17000000000001592, + "percent_change": 0.04004145468249857 + }, + { + "symbol": "GPIQ", + "date": "20241211", + "open": 49.93, + "high": 50.29, + "low": 49.89, + "close": 50.26, + "volume": 106235, + "net_change": 0.6299999999999955, + "percent_change": 1.2693935119887072 + }, + { + "symbol": "GPIX", + "date": "20241211", + "open": 50.67, + "high": 50.7, + "low": 50.52, + "close": 50.68, + "volume": 85977, + "net_change": 0.3299999999999983, + "percent_change": 0.6554121151936411 + }, + { + "symbol": "GPK", + "date": "20241211", + "open": 29.65, + "high": 29.68, + "low": 29.21, + "close": 29.39, + "volume": 666757, + "net_change": -0.14999999999999858, + "percent_change": -0.5077860528097446 + }, + { + "symbol": "GPMT", + "date": "20241211", + "open": 3.48, + "high": 3.49, + "low": 3.37, + "close": 3.43, + "volume": 205575, + "net_change": -0.009999999999999787, + "percent_change": -0.29069767441859845 + }, + { + "symbol": "GPN", + "date": "20241211", + "open": 116.23, + "high": 117.27, + "low": 115.54, + "close": 117.07, + "volume": 877097, + "net_change": 1.309999999999988, + "percent_change": 1.131651693158248 + }, + { + "symbol": "GPOR", + "date": "20241211", + "open": 175.01, + "high": 179.25, + "low": 174.76, + "close": 179.25, + "volume": 57117, + "net_change": 5.8700000000000045, + "percent_change": 3.385626946591305 + }, + { + "symbol": "GPOW", + "date": "20241211", + "open": 54.09, + "high": 54.25, + "low": 54.09, + "close": 54.25, + "volume": 110, + "net_change": 0.45000000000000284, + "percent_change": 0.8364312267658045 + }, + { + "symbol": "GPRE", + "date": "20241211", + "open": 10.77, + "high": 10.93, + "low": 10.56, + "close": 10.89, + "volume": 373095, + "net_change": 0.120000000000001, + "percent_change": 1.114206128133714 + }, + { + "symbol": "GPRF", + "date": "20241211", + "open": 51.35, + "high": 51.35, + "low": 51.35, + "close": 51.35, + "volume": 0, + "net_change": 0.020000000000003126, + "percent_change": 0.03896356906293225 + }, + { + "symbol": "GPRK", + "date": "20241211", + "open": 11.07, + "high": 11.14, + "low": 10.66, + "close": 11.11, + "volume": 424840, + "net_change": 0.16000000000000014, + "percent_change": 1.4611872146118734 + }, + { + "symbol": "GPRO", + "date": "20241211", + "open": 1.27, + "high": 1.295, + "low": 1.24, + "close": 1.25, + "volume": 1199734, + "net_change": -0.010000000000000009, + "percent_change": -0.7936507936507943 + }, + { + "symbol": "GPUS", + "date": "20241211", + "open": 7.0, + "high": 7.07, + "low": 6.8, + "close": 6.85, + "volume": 17833, + "net_change": -0.25, + "percent_change": -3.5211267605633805 + }, + { + "symbol": "GQI", + "date": "20241211", + "open": 56.28, + "high": 56.34, + "low": 56.26, + "close": 56.27, + "volume": 15780, + "net_change": 0.5300000000000011, + "percent_change": 0.9508432005740961 + }, + { + "symbol": "GQQQ", + "date": "20241211", + "open": 26.4, + "high": 26.57, + "low": 26.4, + "close": 26.57, + "volume": 6008, + "net_change": 0.4400000000000013, + "percent_change": 1.6838882510524351 + }, + { + "symbol": "GQRE", + "date": "20241211", + "open": 60.7, + "high": 60.7, + "low": 60.31, + "close": 60.37, + "volume": 9638, + "net_change": 0.00999999999999801, + "percent_change": 0.016567263088134544 + }, + { + "symbol": "GRAB", + "date": "20241211", + "open": 5.51, + "high": 5.52, + "low": 5.37, + "close": 5.4, + "volume": 24068857, + "net_change": -0.02999999999999936, + "percent_change": -0.5524861878452921 + }, + { + "symbol": "GRAF", + "date": "20241211", + "open": 10.07, + "high": 10.11, + "low": 10.07, + "close": 10.11, + "volume": 16783, + "net_change": 0.03999999999999915, + "percent_change": 0.3972194637537154 + }, + { + "symbol": "GRAL", + "date": "20241211", + "open": 20.6, + "high": 21.98, + "low": 20.4, + "close": 20.46, + "volume": 576085, + "net_change": -0.03999999999999915, + "percent_change": -0.19512195121950804 + }, + { + "symbol": "GRBK", + "date": "20241211", + "open": 68.0, + "high": 68.21, + "low": 66.57, + "close": 66.8, + "volume": 78209, + "net_change": -0.18000000000000682, + "percent_change": -0.26873693639893526 + }, + { + "symbol": "GRC", + "date": "20241211", + "open": 42.0, + "high": 42.32, + "low": 41.36, + "close": 42.0, + "volume": 32444, + "net_change": 0.3200000000000003, + "percent_change": 0.7677543186180429 + }, + { + "symbol": "GRCE", + "date": "20241211", + "open": 4.11, + "high": 4.47, + "low": 3.95, + "close": 3.99, + "volume": 108398, + "net_change": -0.13999999999999968, + "percent_change": -3.3898305084745686 + }, + { + "symbol": "GRDN", + "date": "20241211", + "open": 24.28, + "high": 24.4, + "low": 23.31, + "close": 23.88, + "volume": 87678, + "net_change": -0.4299999999999997, + "percent_change": -1.7688194158782384 + }, + { + "symbol": "GREE", + "date": "20241211", + "open": 2.23, + "high": 2.25, + "low": 2.1301, + "close": 2.25, + "volume": 296753, + "net_change": 0.04999999999999982, + "percent_change": 2.2727272727272645 + }, + { + "symbol": "GREEL", + "date": "20241211", + "open": 10.4, + "high": 10.4, + "low": 10.2, + "close": 10.2, + "volume": 1180, + "net_change": -0.20000000000000107, + "percent_change": -1.9230769230769333 + }, + { + "symbol": "GREI", + "date": "20241211", + "open": 35.22, + "high": 35.22, + "low": 35.21, + "close": 35.22, + "volume": 352, + "net_change": -0.05000000000000426, + "percent_change": -0.141763538417931 + }, + { + "symbol": "GREK", + "date": "20241211", + "open": 40.78, + "high": 40.97, + "low": 40.73, + "close": 40.89, + "volume": 11045, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GRI", + "date": "20241211", + "open": 0.93, + "high": 0.995, + "low": 0.9059, + "close": 0.965, + "volume": 442254, + "net_change": 0.037899999999999934, + "percent_change": 4.0880163952108655 + }, + { + "symbol": "GRID", + "date": "20241211", + "open": 125.53, + "high": 126.15, + "low": 124.74, + "close": 125.89, + "volume": 132870, + "net_change": 1.5499999999999972, + "percent_change": 1.2465819527103081 + }, + { + "symbol": "GRMN", + "date": "20241211", + "open": 220.75, + "high": 222.97, + "low": 220.38, + "close": 220.77, + "volume": 422545, + "net_change": 1.5600000000000023, + "percent_change": 0.7116463664978798 + }, + { + "symbol": "GRNB", + "date": "20241211", + "open": 24.14, + "high": 24.14, + "low": 24.07, + "close": 24.09, + "volume": 12726, + "net_change": -0.030000000000001137, + "percent_change": -0.12437810945274103 + }, + { + "symbol": "GRND", + "date": "20241211", + "open": 15.8, + "high": 15.96, + "low": 15.32, + "close": 15.85, + "volume": 298267, + "net_change": 0.07000000000000028, + "percent_change": 0.44359949302915264 + }, + { + "symbol": "GRNQ", + "date": "20241211", + "open": 0.98, + "high": 1.1, + "low": 0.98, + "close": 1.04, + "volume": 70045, + "net_change": 0.05010000000000003, + "percent_change": 5.061117284574203 + }, + { + "symbol": "GRNT", + "date": "20241211", + "open": 6.12, + "high": 6.17, + "low": 6.05, + "close": 6.13, + "volume": 285545, + "net_change": 0.08000000000000007, + "percent_change": 1.322314049586778 + }, + { + "symbol": "GRNY", + "date": "20241211", + "open": 20.86, + "high": 21.0, + "low": 20.82, + "close": 20.99, + "volume": 2138166, + "net_change": 0.2699999999999996, + "percent_change": 1.3030888030888013 + }, + { + "symbol": "GRO", + "date": "20241211", + "open": 11.28, + "high": 11.7, + "low": 11.0, + "close": 11.7, + "volume": 36741, + "net_change": 0.129999999999999, + "percent_change": 1.1235955056179687 + }, + { + "symbol": "GROV", + "date": "20241211", + "open": 1.49, + "high": 1.51, + "low": 1.37, + "close": 1.46, + "volume": 217155, + "net_change": -0.020000000000000018, + "percent_change": -1.3513513513513526 + }, + { + "symbol": "GROW", + "date": "20241211", + "open": 2.43, + "high": 2.44, + "low": 2.4001, + "close": 2.43, + "volume": 11050, + "net_change": 0.010000000000000231, + "percent_change": 0.41322314049587733 + }, + { + "symbol": "GROY", + "date": "20241211", + "open": 1.27, + "high": 1.33, + "low": 1.27, + "close": 1.32, + "volume": 807790, + "net_change": 0.050000000000000044, + "percent_change": 3.9370078740157513 + }, + { + "symbol": "GROZ", + "date": "20241211", + "open": 25.68, + "high": 25.68, + "low": 25.68, + "close": 25.68, + "volume": 0, + "net_change": 0.5, + "percent_change": 1.9857029388403495 + }, + { + "symbol": "GRPM", + "date": "20241211", + "open": 122.14, + "high": 122.31, + "low": 121.19, + "close": 122.02, + "volume": 10615, + "net_change": 0.9699999999999989, + "percent_change": 0.8013217678645179 + }, + { + "symbol": "GRPN", + "date": "20241211", + "open": 12.71, + "high": 13.19, + "low": 12.42, + "close": 12.51, + "volume": 898190, + "net_change": 0.03999999999999915, + "percent_change": 0.32076984763431554 + }, + { + "symbol": "GRPZ", + "date": "20241211", + "open": 27.9, + "high": 27.9, + "low": 27.89, + "close": 27.89, + "volume": 100, + "net_change": 0.3200000000000003, + "percent_change": 1.1606819006166134 + }, + { + "symbol": "GRRR", + "date": "20241211", + "open": 7.91, + "high": 7.93, + "low": 7.3, + "close": 7.88, + "volume": 1022780, + "net_change": -0.009999999999999787, + "percent_change": -0.12674271229404038 + }, + { + "symbol": "GRW", + "date": "20241211", + "open": 38.46, + "high": 38.51, + "low": 38.37, + "close": 38.37, + "volume": 4412, + "net_change": 0.25, + "percent_change": 0.6558237145855195 + }, + { + "symbol": "GRWG", + "date": "20241211", + "open": 1.91, + "high": 1.93, + "low": 1.85, + "close": 1.86, + "volume": 440226, + "net_change": -0.04999999999999982, + "percent_change": -2.61780104712041 + }, + { + "symbol": "GRYP", + "date": "20241211", + "open": 0.58, + "high": 0.6096, + "low": 0.523, + "close": 0.595, + "volume": 960322, + "net_change": 0.018299999999999983, + "percent_change": 3.1732269810993556 + }, + { + "symbol": "GS", + "date": "20241211", + "open": 590.12, + "high": 593.71, + "low": 586.9, + "close": 592.56, + "volume": 699113, + "net_change": 7.529999999999973, + "percent_change": 1.2871134813599256 + }, + { + "symbol": "GSAT", + "date": "20241211", + "open": 2.39, + "high": 2.44, + "low": 2.18, + "close": 2.22, + "volume": 31596865, + "net_change": -0.06999999999999984, + "percent_change": -3.056768558951958 + }, + { + "symbol": "GSBC", + "date": "20241211", + "open": 66.08, + "high": 66.8, + "low": 65.25, + "close": 66.55, + "volume": 9793, + "net_change": 1.039999999999992, + "percent_change": 1.5875438864295406 + }, + { + "symbol": "GSBD", + "date": "20241211", + "open": 12.95, + "high": 12.95, + "low": 12.82, + "close": 12.88, + "volume": 1060915, + "net_change": -0.05999999999999872, + "percent_change": -0.46367851622873824 + }, + { + "symbol": "GSC", + "date": "20241211", + "open": 54.97, + "high": 55.27, + "low": 54.95, + "close": 55.05, + "volume": 5056, + "net_change": 0.4299999999999997, + "percent_change": 0.7872574148663488 + }, + { + "symbol": "GSEE", + "date": "20241211", + "open": 46.33, + "high": 46.49, + "low": 46.23, + "close": 46.46, + "volume": 5831, + "net_change": 0.1600000000000037, + "percent_change": 0.3455723542116711 + }, + { + "symbol": "GSEP", + "date": "20241211", + "open": 35.39, + "high": 35.5, + "low": 35.37, + "close": 35.42, + "volume": 11957, + "net_change": 0.09000000000000341, + "percent_change": 0.25474101330315146 + }, + { + "symbol": "GSEU", + "date": "20241211", + "open": 36.24, + "high": 36.32, + "low": 36.21, + "close": 36.3, + "volume": 8798, + "net_change": 0.14000000000000057, + "percent_change": 0.38716814159292195 + }, + { + "symbol": "GSEW", + "date": "20241211", + "open": 81.41, + "high": 81.41, + "low": 81.06, + "close": 81.15, + "volume": 49128, + "net_change": 0.1700000000000017, + "percent_change": 0.20992837737713227 + }, + { + "symbol": "GSFP", + "date": "20241211", + "open": 32.51, + "high": 32.52, + "low": 32.49, + "close": 32.52, + "volume": 866, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GSHD", + "date": "20241211", + "open": 118.4, + "high": 118.72, + "low": 116.03, + "close": 117.11, + "volume": 64235, + "net_change": -0.21999999999999886, + "percent_change": -0.18750532685587562 + }, + { + "symbol": "GSIB", + "date": "20241211", + "open": 33.97, + "high": 34.16, + "low": 33.97, + "close": 34.1, + "volume": 394, + "net_change": -0.01999999999999602, + "percent_change": -0.058616647127772634 + }, + { + "symbol": "GSID", + "date": "20241211", + "open": 56.7, + "high": 56.78, + "low": 56.69, + "close": 56.78, + "volume": 255, + "net_change": 0.3200000000000003, + "percent_change": 0.5667729365922782 + }, + { + "symbol": "GSIE", + "date": "20241211", + "open": 34.89, + "high": 35.04, + "low": 34.81, + "close": 34.95, + "volume": 234359, + "net_change": 0.21000000000000085, + "percent_change": 0.6044905008635603 + }, + { + "symbol": "GSIG", + "date": "20241211", + "open": 47.19, + "high": 47.2, + "low": 47.15, + "close": 47.15, + "volume": 100, + "net_change": -0.00999999999999801, + "percent_change": -0.0212044105173834 + }, + { + "symbol": "GSIT", + "date": "20241211", + "open": 2.81, + "high": 2.842, + "low": 2.68, + "close": 2.75, + "volume": 101606, + "net_change": -0.08999999999999986, + "percent_change": -3.169014084507037 + }, + { + "symbol": "GSIW", + "date": "20241211", + "open": 0.675, + "high": 0.675, + "low": 0.6, + "close": 0.624, + "volume": 42826, + "net_change": -0.017299999999999982, + "percent_change": -2.697645407765474 + }, + { + "symbol": "GSJY", + "date": "20241211", + "open": 39.47, + "high": 39.56, + "low": 39.43, + "close": 39.51, + "volume": 2374, + "net_change": 0.4799999999999969, + "percent_change": 1.2298232129131357 + }, + { + "symbol": "GSL", + "date": "20241211", + "open": 22.4, + "high": 22.49, + "low": 21.52, + "close": 21.77, + "volume": 226116, + "net_change": -0.5399999999999991, + "percent_change": -2.420439264903627 + }, + { + "symbol": "GSLC", + "date": "20241211", + "open": 119.77, + "high": 120.23, + "low": 119.75, + "close": 120.01, + "volume": 139702, + "net_change": 0.8000000000000114, + "percent_change": 0.671084640550299 + }, + { + "symbol": "GSM", + "date": "20241211", + "open": 4.3, + "high": 4.4, + "low": 4.2601, + "close": 4.3, + "volume": 756060, + "net_change": 0.03000000000000025, + "percent_change": 0.7025761124121839 + }, + { + "symbol": "GSPY", + "date": "20241211", + "open": 33.02, + "high": 33.08, + "low": 33.01, + "close": 33.04, + "volume": 28776, + "net_change": 0.25, + "percent_change": 0.7624275693809088 + }, + { + "symbol": "GSSC", + "date": "20241211", + "open": 74.93, + "high": 75.32, + "low": 74.76, + "close": 75.04, + "volume": 56162, + "net_change": 0.5400000000000063, + "percent_change": 0.7248322147651091 + }, + { + "symbol": "GSST", + "date": "20241211", + "open": 50.38, + "high": 50.39, + "low": 50.36, + "close": 50.36, + "volume": 68992, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "GSUN", + "date": "20241211", + "open": 2.92, + "high": 3.0, + "low": 2.88, + "close": 2.93, + "volume": 15004, + "net_change": -0.04999999999999982, + "percent_change": -1.6778523489932826 + }, + { + "symbol": "GSUS", + "date": "20241211", + "open": 83.65, + "high": 83.98, + "low": 83.65, + "close": 83.9, + "volume": 36576, + "net_change": 0.710000000000008, + "percent_change": 0.8534679648996368 + }, + { + "symbol": "GSY", + "date": "20241211", + "open": 50.19, + "high": 50.2, + "low": 50.18, + "close": 50.18, + "volume": 859022, + "net_change": 0.00999999999999801, + "percent_change": 0.019932230416579648 + }, + { + "symbol": "GT", + "date": "20241211", + "open": 10.23, + "high": 10.25, + "low": 10.02, + "close": 10.11, + "volume": 1570832, + "net_change": 0.009999999999999787, + "percent_change": 0.0990099009900969 + }, + { + "symbol": "GTBP", + "date": "20241211", + "open": 3.13, + "high": 3.3945, + "low": 2.8, + "close": 2.8, + "volume": 38467, + "net_change": -0.2400000000000002, + "percent_change": -7.89473684210527 + }, + { + "symbol": "GTE", + "date": "20241211", + "open": 6.95, + "high": 7.0, + "low": 6.78, + "close": 6.93, + "volume": 183868, + "net_change": 0.02999999999999936, + "percent_change": 0.4347826086956429 + }, + { + "symbol": "GTEC", + "date": "20241211", + "open": 2.15, + "high": 2.15, + "low": 2.085, + "close": 2.12, + "volume": 39449, + "net_change": -0.020000000000000018, + "percent_change": -0.9345794392523372 + }, + { + "symbol": "GTEK", + "date": "20241211", + "open": 34.04, + "high": 34.32, + "low": 33.98, + "close": 34.26, + "volume": 3678, + "net_change": 0.6299999999999955, + "percent_change": 1.873327386262252 + }, + { + "symbol": "GTES", + "date": "20241211", + "open": 22.48, + "high": 22.48, + "low": 22.09, + "close": 22.22, + "volume": 1874673, + "net_change": -0.13000000000000256, + "percent_change": -0.5816554809843514 + }, + { + "symbol": "GTI", + "date": "20241211", + "open": 1.7, + "high": 1.7504, + "low": 1.18, + "close": 1.35, + "volume": 1466207, + "net_change": -0.31999999999999984, + "percent_change": -19.161676646706578 + }, + { + "symbol": "GTIM", + "date": "20241211", + "open": 2.7499, + "high": 2.75, + "low": 2.6807, + "close": 2.69, + "volume": 6646, + "net_change": -0.020000000000000018, + "percent_change": -0.7380073800738014 + }, + { + "symbol": "GTIP", + "date": "20241211", + "open": 49.13, + "high": 49.14, + "low": 49.02, + "close": 49.02, + "volume": 2936, + "net_change": -0.09999999999999432, + "percent_change": -0.20358306188923925 + }, + { + "symbol": "GTLB", + "date": "20241211", + "open": 61.71, + "high": 62.49, + "low": 60.2, + "close": 60.68, + "volume": 2235932, + "net_change": -0.8999999999999986, + "percent_change": -1.4615134784020762 + }, + { + "symbol": "GTLS", + "date": "20241211", + "open": 197.69, + "high": 201.1, + "low": 191.23, + "close": 197.81, + "volume": 396962, + "net_change": 5.72999999999999, + "percent_change": 2.9831320283215272 + }, + { + "symbol": "GTN", + "date": "20241211", + "open": 4.41, + "high": 4.45, + "low": 3.99, + "close": 3.99, + "volume": 1036925, + "net_change": -0.3799999999999999, + "percent_change": -8.695652173913041 + }, + { + "symbol": "GTO", + "date": "20241211", + "open": 47.48, + "high": 47.51, + "low": 47.29, + "close": 47.29, + "volume": 170842, + "net_change": -0.11999999999999744, + "percent_change": -0.2531111579835424 + }, + { + "symbol": "GTR", + "date": "20241211", + "open": 25.02, + "high": 25.12, + "low": 24.96, + "close": 25.05, + "volume": 5085, + "net_change": 0.21000000000000085, + "percent_change": 0.8454106280193271 + }, + { + "symbol": "GTX", + "date": "20241211", + "open": 9.21, + "high": 9.36, + "low": 9.13, + "close": 9.32, + "volume": 544730, + "net_change": 0.17999999999999972, + "percent_change": 1.9693654266958391 + }, + { + "symbol": "GTY", + "date": "20241211", + "open": 32.37, + "high": 32.64, + "low": 32.18, + "close": 32.28, + "volume": 64360, + "net_change": -0.07000000000000028, + "percent_change": -0.21638330757341664 + }, + { + "symbol": "GUMI", + "date": "20241211", + "open": 50.14, + "high": 50.18, + "low": 50.14, + "close": 50.16, + "volume": 323, + "net_change": 0.00999999999999801, + "percent_change": 0.01994017946161119 + }, + { + "symbol": "GUNR", + "date": "20241211", + "open": 39.23, + "high": 39.34, + "low": 39.1, + "close": 39.3, + "volume": 516238, + "net_change": 0.1699999999999946, + "percent_change": 0.4344492716585602 + }, + { + "symbol": "GUNZ", + "date": "20241211", + "open": 29.27, + "high": 29.27, + "low": 29.27, + "close": 29.27, + "volume": 0, + "net_change": 0.10999999999999943, + "percent_change": 0.3772290809327827 + }, + { + "symbol": "GURE", + "date": "20241211", + "open": 0.6464, + "high": 0.6686, + "low": 0.603, + "close": 0.61, + "volume": 25822, + "net_change": -0.05630000000000002, + "percent_change": -8.449647306018312 + }, + { + "symbol": "GURU", + "date": "20241211", + "open": 52.45, + "high": 52.76, + "low": 52.45, + "close": 52.58, + "volume": 919, + "net_change": 0.46000000000000085, + "percent_change": 0.8825786646201091 + }, + { + "symbol": "GUSA", + "date": "20241211", + "open": 52.93, + "high": 52.93, + "low": 52.91, + "close": 52.91, + "volume": 100, + "net_change": 0.45999999999999375, + "percent_change": 0.877025738798844 + }, + { + "symbol": "GUSH", + "date": "20241211", + "open": 29.85, + "high": 30.44, + "low": 29.55, + "close": 30.38, + "volume": 385998, + "net_change": 0.8299999999999983, + "percent_change": 2.808798646362092 + }, + { + "symbol": "GUTS", + "date": "20241211", + "open": 2.58, + "high": 2.58, + "low": 2.26, + "close": 2.28, + "volume": 182913, + "net_change": -0.2400000000000002, + "percent_change": -9.52380952380953 + }, + { + "symbol": "GV", + "date": "20241211", + "open": 1.33, + "high": 1.45, + "low": 1.31, + "close": 1.42, + "volume": 94652, + "net_change": 0.10999999999999988, + "percent_change": 8.396946564885486 + }, + { + "symbol": "GVA", + "date": "20241211", + "open": 96.83, + "high": 98.07, + "low": 96.07, + "close": 97.14, + "volume": 129917, + "net_change": 1.4399999999999977, + "percent_change": 1.5047021943573644 + }, + { + "symbol": "GVAL", + "date": "20241211", + "open": 21.5, + "high": 21.53, + "low": 21.35, + "close": 21.48, + "volume": 10299, + "net_change": -0.03999999999999915, + "percent_change": -0.18587360594795144 + }, + { + "symbol": "GVH", + "date": "20241211", + "open": 0.7594, + "high": 0.7594, + "low": 0.69, + "close": 0.6925, + "volume": 4562, + "net_change": -0.05379999999999996, + "percent_change": -7.208897226316489 + }, + { + "symbol": "GVI", + "date": "20241211", + "open": 105.4, + "high": 105.44, + "low": 105.13, + "close": 105.17, + "volume": 173594, + "net_change": -0.06999999999999318, + "percent_change": -0.06651463321930177 + }, + { + "symbol": "GVIP", + "date": "20241211", + "open": 127.0, + "high": 127.87, + "low": 126.98, + "close": 127.86, + "volume": 2348, + "net_change": 1.980000000000004, + "percent_change": 1.572926596758821 + }, + { + "symbol": "GVLU", + "date": "20241211", + "open": 24.76, + "high": 24.84, + "low": 24.71, + "close": 24.76, + "volume": 13329, + "net_change": 0.060000000000002274, + "percent_change": 0.24291497975709422 + }, + { + "symbol": "GVUS", + "date": "20241211", + "open": 49.82, + "high": 49.87, + "low": 49.76, + "close": 49.76, + "volume": 520, + "net_change": -0.05000000000000426, + "percent_change": -0.10038144950813944 + }, + { + "symbol": "GWAV", + "date": "20241211", + "open": 0.7335, + "high": 0.7396, + "low": 0.66, + "close": 0.7, + "volume": 1791422, + "net_change": -0.03190000000000004, + "percent_change": -4.35851892335019 + }, + { + "symbol": "GWH", + "date": "20241211", + "open": 5.5, + "high": 5.64, + "low": 5.27, + "close": 5.43, + "volume": 50295, + "net_change": -0.0600000000000005, + "percent_change": -1.092896174863397 + }, + { + "symbol": "GWRE", + "date": "20241211", + "open": 171.79, + "high": 173.64, + "low": 170.5, + "close": 170.69, + "volume": 530438, + "net_change": -0.6500000000000057, + "percent_change": -0.3793626707132051 + }, + { + "symbol": "GWRS", + "date": "20241211", + "open": 12.55, + "high": 12.55, + "low": 12.13, + "close": 12.41, + "volume": 28913, + "net_change": -0.11999999999999922, + "percent_change": -0.957701516360728 + }, + { + "symbol": "GWW", + "date": "20241211", + "open": 1169.73, + "high": 1169.73, + "low": 1147.98, + "close": 1155.5, + "volume": 50457, + "net_change": -2.009999999999991, + "percent_change": -0.17364860778740493 + }, + { + "symbol": "GWX", + "date": "20241211", + "open": 32.52, + "high": 32.6, + "low": 32.45, + "close": 32.54, + "volume": 100434, + "net_change": 0.28000000000000114, + "percent_change": 0.8679479231246161 + }, + { + "symbol": "GXAI", + "date": "20241211", + "open": 5.7, + "high": 6.4, + "low": 5.05, + "close": 5.07, + "volume": 10521657, + "net_change": 0.08000000000000007, + "percent_change": 1.6032064128256525 + }, + { + "symbol": "GXC", + "date": "20241211", + "open": 79.38, + "high": 79.48, + "low": 79.1, + "close": 79.41, + "volume": 44991, + "net_change": -0.46000000000000796, + "percent_change": -0.5759358958307348 + }, + { + "symbol": "GXG", + "date": "20241211", + "open": 24.16, + "high": 24.48, + "low": 24.16, + "close": 24.42, + "volume": 7022, + "net_change": 0.25, + "percent_change": 1.034340091021928 + }, + { + "symbol": "GXO", + "date": "20241211", + "open": 49.73, + "high": 49.76, + "low": 48.78, + "close": 49.32, + "volume": 989948, + "net_change": -0.1599999999999966, + "percent_change": -0.32336297493936256 + }, + { + "symbol": "GXTG", + "date": "20241211", + "open": 25.3, + "high": 25.36, + "low": 25.23, + "close": 25.36, + "volume": 1411, + "net_change": 0.23000000000000043, + "percent_change": 0.9152407481098307 + }, + { + "symbol": "GXUS", + "date": "20241211", + "open": 45.77, + "high": 45.77, + "low": 45.77, + "close": 45.77, + "volume": 0, + "net_change": 0.240000000000002, + "percent_change": 0.5271249725455787 + }, + { + "symbol": "GYLD", + "date": "20241211", + "open": 13.08, + "high": 13.09, + "low": 13.0, + "close": 13.05, + "volume": 6504, + "net_change": -0.06999999999999851, + "percent_change": -0.5335365853658424 + }, + { + "symbol": "GYRE", + "date": "20241211", + "open": 10.99, + "high": 11.04, + "low": 10.02, + "close": 10.02, + "volume": 87030, + "net_change": -0.9700000000000006, + "percent_change": -8.82620564149227 + }, + { + "symbol": "GYRO", + "date": "20241211", + "open": 9.46, + "high": 9.46, + "low": 9.46, + "close": 9.46, + "volume": 915, + "net_change": 0.0600000000000005, + "percent_change": 0.6382978723404308 + }, + { + "symbol": "H", + "date": "20241211", + "open": 162.12, + "high": 163.13, + "low": 159.94, + "close": 161.41, + "volume": 170966, + "net_change": 2.1899999999999977, + "percent_change": 1.3754553448059275 + }, + { + "symbol": "HACK", + "date": "20241211", + "open": 75.23, + "high": 75.81, + "low": 75.05, + "close": 75.61, + "volume": 141891, + "net_change": 1.1099999999999994, + "percent_change": 1.4899328859060397 + }, + { + "symbol": "HAE", + "date": "20241211", + "open": 84.44, + "high": 84.44, + "low": 82.81, + "close": 83.34, + "volume": 229846, + "net_change": -0.539999999999992, + "percent_change": -0.6437768240343253 + }, + { + "symbol": "HAFC", + "date": "20241211", + "open": 26.02, + "high": 26.57, + "low": 25.92, + "close": 26.39, + "volume": 82735, + "net_change": 0.5700000000000003, + "percent_change": 2.2075910147172744 + }, + { + "symbol": "HAFN", + "date": "20241211", + "open": 5.47, + "high": 5.52, + "low": 5.39, + "close": 5.44, + "volume": 3496966, + "net_change": -0.019999999999999574, + "percent_change": -0.3663003663003585 + }, + { + "symbol": "HAIA", + "date": "20241211", + "open": 11.59, + "high": 11.59, + "low": 11.59, + "close": 11.59, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HAIL", + "date": "20241211", + "open": 29.36, + "high": 29.5, + "low": 29.18, + "close": 29.5, + "volume": 2453, + "net_change": 0.08999999999999986, + "percent_change": 0.30601836110166564 + }, + { + "symbol": "HAIN", + "date": "20241211", + "open": 8.04, + "high": 8.13, + "low": 7.91, + "close": 7.93, + "volume": 796687, + "net_change": -0.15000000000000036, + "percent_change": -1.8564356435643607 + }, + { + "symbol": "HAL", + "date": "20241211", + "open": 29.25, + "high": 29.54, + "low": 28.72, + "close": 29.2, + "volume": 6501139, + "net_change": 0.129999999999999, + "percent_change": 0.4471964224286171 + }, + { + "symbol": "HALO", + "date": "20241211", + "open": 49.24, + "high": 49.35, + "low": 47.08, + "close": 47.39, + "volume": 620912, + "net_change": -1.6700000000000017, + "percent_change": -3.4039951080309856 + }, + { + "symbol": "HAO", + "date": "20241211", + "open": 0.1343, + "high": 0.1378, + "low": 0.129, + "close": 0.1325, + "volume": 3245733, + "net_change": -0.00949999999999998, + "percent_change": -6.69014084507041 + }, + { + "symbol": "HAP", + "date": "20241211", + "open": 50.03, + "high": 50.03, + "low": 49.88, + "close": 50.01, + "volume": 5247, + "net_change": 0.21999999999999886, + "percent_change": 0.44185579433620986 + }, + { + "symbol": "HAPI", + "date": "20241211", + "open": 36.82, + "high": 37.11, + "low": 36.82, + "close": 37.08, + "volume": 1570, + "net_change": 0.39000000000000057, + "percent_change": 1.0629599345870826 + }, + { + "symbol": "HAPR", + "date": "20241211", + "open": 25.18, + "high": 25.18, + "low": 25.18, + "close": 25.18, + "volume": 0, + "net_change": 0.019999999999999574, + "percent_change": 0.0794912559618425 + }, + { + "symbol": "HAPS", + "date": "20241211", + "open": 31.53, + "high": 31.53, + "low": 31.53, + "close": 31.53, + "volume": 0, + "net_change": 0.19000000000000128, + "percent_change": 0.6062539885130864 + }, + { + "symbol": "HAPY", + "date": "20241211", + "open": 25.1, + "high": 25.11, + "low": 25.1, + "close": 25.11, + "volume": 311, + "net_change": 0.17999999999999972, + "percent_change": 0.7220216606498184 + }, + { + "symbol": "HARD", + "date": "20241211", + "open": 26.82, + "high": 26.95, + "low": 26.79, + "close": 26.95, + "volume": 1950, + "net_change": 0.129999999999999, + "percent_change": 0.4847129008202796 + }, + { + "symbol": "HART", + "date": "20241211", + "open": 31.82, + "high": 31.85, + "low": 31.82, + "close": 31.85, + "volume": 100, + "net_change": 0.05000000000000071, + "percent_change": 0.15723270440251794 + }, + { + "symbol": "HAS", + "date": "20241211", + "open": 65.74, + "high": 66.0, + "low": 64.34, + "close": 64.38, + "volume": 533505, + "net_change": -0.980000000000004, + "percent_change": -1.499388004895967 + }, + { + "symbol": "HASI", + "date": "20241211", + "open": 30.6, + "high": 30.91, + "low": 30.02, + "close": 30.44, + "volume": 558476, + "net_change": -0.14999999999999858, + "percent_change": -0.49035632559659553 + }, + { + "symbol": "HAUS", + "date": "20241211", + "open": 19.38, + "high": 19.38, + "low": 19.3, + "close": 19.3, + "volume": 233, + "net_change": -0.03999999999999915, + "percent_change": -0.20682523267838235 + }, + { + "symbol": "HAUZ", + "date": "20241211", + "open": 21.01, + "high": 21.07, + "low": 20.96, + "close": 21.04, + "volume": 62166, + "net_change": 0.07000000000000028, + "percent_change": 0.3338102050548416 + }, + { + "symbol": "HAWX", + "date": "20241211", + "open": 33.37, + "high": 33.49, + "low": 33.31, + "close": 33.39, + "volume": 15686, + "net_change": 0.13000000000000256, + "percent_change": 0.39085989176188385 + }, + { + "symbol": "HAYW", + "date": "20241211", + "open": 16.15, + "high": 16.29, + "low": 15.89, + "close": 16.27, + "volume": 1007623, + "net_change": 0.29999999999999893, + "percent_change": 1.8785222291797052 + }, + { + "symbol": "HBAN", + "date": "20241211", + "open": 17.41, + "high": 17.52, + "low": 17.29, + "close": 17.39, + "volume": 12531608, + "net_change": 0.15000000000000213, + "percent_change": 0.8700696055684579 + }, + { + "symbol": "HBANL", + "date": "20241211", + "open": 26.2, + "high": 26.2, + "low": 26.12, + "close": 26.17, + "volume": 11391, + "net_change": -0.029999999999997584, + "percent_change": -0.11450381679388391 + }, + { + "symbol": "HBANM", + "date": "20241211", + "open": 23.9, + "high": 24.15, + "low": 23.9, + "close": 23.93, + "volume": 7364, + "net_change": -0.1700000000000017, + "percent_change": -0.7053941908713763 + }, + { + "symbol": "HBB", + "date": "20241211", + "open": 18.31, + "high": 18.35, + "low": 17.15, + "close": 17.66, + "volume": 82383, + "net_change": -0.14000000000000057, + "percent_change": -0.7865168539325874 + }, + { + "symbol": "HBCP", + "date": "20241211", + "open": 49.98, + "high": 50.92, + "low": 49.98, + "close": 50.34, + "volume": 1999, + "net_change": 0.8300000000000054, + "percent_change": 1.6764290042415784 + }, + { + "symbol": "HBI", + "date": "20241211", + "open": 8.53, + "high": 8.75, + "low": 8.38, + "close": 8.66, + "volume": 3294098, + "net_change": 0.25, + "percent_change": 2.972651605231867 + }, + { + "symbol": "HBIO", + "date": "20241211", + "open": 2.37, + "high": 2.38, + "low": 2.3, + "close": 2.32, + "volume": 58733, + "net_change": -0.020000000000000018, + "percent_change": -0.8547008547008554 + }, + { + "symbol": "HBM", + "date": "20241211", + "open": 9.42, + "high": 9.78, + "low": 9.39, + "close": 9.62, + "volume": 4356837, + "net_change": 0.25, + "percent_change": 2.6680896478121667 + }, + { + "symbol": "HBNC", + "date": "20241211", + "open": 18.01, + "high": 18.15, + "low": 17.65, + "close": 17.77, + "volume": 57881, + "net_change": 0.00999999999999801, + "percent_change": 0.056306306306295094 + }, + { + "symbol": "HBT", + "date": "20241211", + "open": 24.18, + "high": 24.23, + "low": 23.73, + "close": 24.11, + "volume": 10037, + "net_change": 0.1999999999999993, + "percent_change": 0.836470096194058 + }, + { + "symbol": "HCA", + "date": "20241211", + "open": 318.0, + "high": 318.94, + "low": 314.3, + "close": 315.14, + "volume": 376782, + "net_change": -1.650000000000034, + "percent_change": -0.5208497742984419 + }, + { + "symbol": "HCAT", + "date": "20241211", + "open": 8.44, + "high": 8.5, + "low": 8.18, + "close": 8.36, + "volume": 153827, + "net_change": -0.009999999999999787, + "percent_change": -0.11947431302269758 + }, + { + "symbol": "HCC", + "date": "20241211", + "open": 64.54, + "high": 64.96, + "low": 63.15, + "close": 63.66, + "volume": 158671, + "net_change": -0.8100000000000023, + "percent_change": -1.256398324802237 + }, + { + "symbol": "HCI", + "date": "20241211", + "open": 114.13, + "high": 116.0, + "low": 112.59, + "close": 113.5, + "volume": 70025, + "net_change": -0.4899999999999949, + "percent_change": -0.42986226862004995 + }, + { + "symbol": "HCKT", + "date": "20241211", + "open": 32.26, + "high": 32.6, + "low": 32.05, + "close": 32.13, + "volume": 34979, + "net_change": 0.18000000000000327, + "percent_change": 0.5633802816901511 + }, + { + "symbol": "HCMT", + "date": "20241211", + "open": 38.79, + "high": 39.52, + "low": 38.79, + "close": 39.43, + "volume": 55157, + "net_change": 0.9799999999999969, + "percent_change": 2.5487646293888084 + }, + { + "symbol": "HCOM", + "date": "20241211", + "open": 15.14, + "high": 15.17, + "low": 15.14, + "close": 15.17, + "volume": 1800, + "net_change": 0.11999999999999922, + "percent_change": 0.7973421926910246 + }, + { + "symbol": "HCOW", + "date": "20241211", + "open": 26.86, + "high": 26.9, + "low": 26.75, + "close": 26.82, + "volume": 2593, + "net_change": 0.16000000000000014, + "percent_change": 0.6001500375093779 + }, + { + "symbol": "HCP", + "date": "20241211", + "open": 33.59, + "high": 33.77, + "low": 33.55, + "close": 33.76, + "volume": 2081736, + "net_change": 0.14000000000000057, + "percent_change": 0.4164187983343265 + }, + { + "symbol": "HCRB", + "date": "20241211", + "open": 35.33, + "high": 35.33, + "low": 35.18, + "close": 35.2, + "volume": 4668, + "net_change": -0.0799999999999983, + "percent_change": -0.22675736961450763 + }, + { + "symbol": "HCSG", + "date": "20241211", + "open": 12.97, + "high": 12.97, + "low": 12.55, + "close": 12.75, + "volume": 229347, + "net_change": -0.15000000000000036, + "percent_change": -1.1627906976744213 + }, + { + "symbol": "HCTI", + "date": "20241211", + "open": 0.8536, + "high": 0.9059, + "low": 0.8008, + "close": 0.856, + "volume": 65758, + "net_change": -0.02400000000000002, + "percent_change": -2.7272727272727297 + }, + { + "symbol": "HCVI", + "date": "20241211", + "open": 10.62, + "high": 10.62, + "low": 10.62, + "close": 10.62, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HCWB", + "date": "20241211", + "open": 0.3901, + "high": 0.4033, + "low": 0.38, + "close": 0.3898, + "volume": 189878, + "net_change": -0.013500000000000012, + "percent_change": -3.3473840813290385 + }, + { + "symbol": "HCWC", + "date": "20241211", + "open": 1.2, + "high": 1.29, + "low": 1.15, + "close": 1.2, + "volume": 52812, + "net_change": -0.0050000000000001155, + "percent_change": -0.4149377593361091 + }, + { + "symbol": "HD", + "date": "20241211", + "open": 425.23, + "high": 428.0, + "low": 421.26, + "close": 421.38, + "volume": 1405311, + "net_change": -1.2099999999999795, + "percent_change": -0.28632953926973653 + }, + { + "symbol": "HDEF", + "date": "20241211", + "open": 25.18, + "high": 25.18, + "low": 25.07, + "close": 25.12, + "volume": 177034, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HDG", + "date": "20241211", + "open": 50.54, + "high": 50.54, + "low": 50.43, + "close": 50.43, + "volume": 1349, + "net_change": 0.0799999999999983, + "percent_change": 0.1588877855014862 + }, + { + "symbol": "HDGE", + "date": "20241211", + "open": 16.76, + "high": 16.93, + "low": 16.74, + "close": 16.86, + "volume": 119412, + "net_change": -0.05000000000000071, + "percent_change": -0.29568302779420885 + }, + { + "symbol": "HDMV", + "date": "20241211", + "open": 29.85, + "high": 29.91, + "low": 29.85, + "close": 29.89, + "volume": 1223, + "net_change": 0.05000000000000071, + "percent_change": 0.16756032171582008 + }, + { + "symbol": "HDRO", + "date": "20241211", + "open": 37.01, + "high": 37.08, + "low": 36.74, + "close": 36.78, + "volume": 831, + "net_change": 0.4200000000000017, + "percent_change": 1.15511551155116 + }, + { + "symbol": "HDSN", + "date": "20241211", + "open": 5.88, + "high": 6.0, + "low": 5.865, + "close": 5.88, + "volume": 264960, + "net_change": -0.020000000000000462, + "percent_change": -0.33898305084746544 + }, + { + "symbol": "HDUS", + "date": "20241211", + "open": 58.87, + "high": 59.0, + "low": 58.87, + "close": 58.88, + "volume": 2463, + "net_change": 0.46000000000000085, + "percent_change": 0.787401574803151 + }, + { + "symbol": "HDV", + "date": "20241211", + "open": 117.38, + "high": 117.42, + "low": 116.48, + "close": 116.54, + "volume": 489700, + "net_change": -0.769999999999996, + "percent_change": -0.6563805302190743 + }, + { + "symbol": "HE", + "date": "20241211", + "open": 10.5, + "high": 10.61, + "low": 10.2, + "close": 10.22, + "volume": 2327228, + "net_change": -0.22999999999999865, + "percent_change": -2.20095693779903 + }, + { + "symbol": "HEAR", + "date": "20241211", + "open": 18.47, + "high": 18.5, + "low": 18.1, + "close": 18.23, + "volume": 66774, + "net_change": -0.00999999999999801, + "percent_change": -0.054824561403497875 + }, + { + "symbol": "HEAT", + "date": "20241211", + "open": 26.92, + "high": 26.92, + "low": 26.92, + "close": 26.92, + "volume": 0, + "net_change": 0.21000000000000085, + "percent_change": 0.7862223886184981 + }, + { + "symbol": "HECO", + "date": "20241211", + "open": 37.57, + "high": 37.79, + "low": 37.57, + "close": 37.73, + "volume": 800, + "net_change": 1.3499999999999943, + "percent_change": 3.710830126443085 + }, + { + "symbol": "HEDJ", + "date": "20241211", + "open": 44.82, + "high": 44.94, + "low": 44.71, + "close": 44.87, + "volume": 103491, + "net_change": 0.39000000000000057, + "percent_change": 0.8767985611510805 + }, + { + "symbol": "HEEM", + "date": "20241211", + "open": 28.11, + "high": 28.18, + "low": 28.08, + "close": 28.15, + "volume": 3994, + "net_change": 0.04999999999999716, + "percent_change": 0.1779359430604881 + }, + { + "symbol": "HEES", + "date": "20241211", + "open": 57.98, + "high": 58.03, + "low": 56.4, + "close": 56.7, + "volume": 144677, + "net_change": -0.5399999999999991, + "percent_change": -0.9433962264150928 + }, + { + "symbol": "HEFA", + "date": "20241211", + "open": 35.85, + "high": 35.99, + "low": 35.76, + "close": 35.92, + "volume": 580570, + "net_change": 0.3100000000000023, + "percent_change": 0.8705419825891668 + }, + { + "symbol": "HEGD", + "date": "20241211", + "open": 23.05, + "high": 23.18, + "low": 23.03, + "close": 23.07, + "volume": 30241, + "net_change": 0.120000000000001, + "percent_change": 0.5228758169934684 + }, + { + "symbol": "HEI", + "date": "20241211", + "open": 257.39, + "high": 259.13, + "low": 256.52, + "close": 258.52, + "volume": 153571, + "net_change": 2.4699999999999704, + "percent_change": 0.9646553407537475 + }, + { + "symbol": "HEJD", + "date": "20241211", + "open": 26.81, + "high": 26.81, + "low": 26.81, + "close": 26.81, + "volume": 0, + "net_change": 0.2099999999999973, + "percent_change": 0.7894736842105161 + }, + { + "symbol": "HELE", + "date": "20241211", + "open": 72.52, + "high": 72.7, + "low": 70.08, + "close": 70.33, + "volume": 159914, + "net_change": -1.7399999999999949, + "percent_change": -2.414319411683079 + }, + { + "symbol": "HELO", + "date": "20241211", + "open": 63.39, + "high": 63.39, + "low": 63.21, + "close": 63.34, + "volume": 200926, + "net_change": 0.09000000000000341, + "percent_change": 0.14229249011858247 + }, + { + "symbol": "HELX", + "date": "20241211", + "open": 30.92, + "high": 30.92, + "low": 30.78, + "close": 30.78, + "volume": 1065, + "net_change": 0.030000000000001137, + "percent_change": 0.09756097560975979 + }, + { + "symbol": "HEPA", + "date": "20241211", + "open": 0.49, + "high": 0.595, + "low": 0.4777, + "close": 0.585, + "volume": 44651, + "net_change": -0.04500000000000004, + "percent_change": -7.1428571428571495 + }, + { + "symbol": "HEQT", + "date": "20241211", + "open": 30.24, + "high": 30.25, + "low": 30.13, + "close": 30.22, + "volume": 75254, + "net_change": 0.11999999999999744, + "percent_change": 0.3986710963455064 + }, + { + "symbol": "HERD", + "date": "20241211", + "open": 40.23, + "high": 40.23, + "low": 40.09, + "close": 40.14, + "volume": 3305, + "net_change": 0.1600000000000037, + "percent_change": 0.40020010005003426 + }, + { + "symbol": "HERO", + "date": "20241211", + "open": 25.12, + "high": 25.37, + "low": 25.08, + "close": 25.23, + "volume": 13463, + "net_change": 0.28999999999999915, + "percent_change": 1.1627906976744151 + }, + { + "symbol": "HES", + "date": "20241211", + "open": 143.16, + "high": 143.44, + "low": 141.64, + "close": 142.33, + "volume": 464628, + "net_change": -0.539999999999992, + "percent_change": -0.3779659830615189 + }, + { + "symbol": "HESM", + "date": "20241211", + "open": 36.05, + "high": 36.3, + "low": 35.87, + "close": 35.98, + "volume": 329401, + "net_change": 0.02999999999999403, + "percent_change": 0.08344923504866211 + }, + { + "symbol": "HEWJ", + "date": "20241211", + "open": 43.41, + "high": 43.73, + "low": 43.37, + "close": 43.68, + "volume": 47565, + "net_change": 0.75, + "percent_change": 1.7470300489168415 + }, + { + "symbol": "HEZU", + "date": "20241211", + "open": 36.69, + "high": 36.75, + "low": 36.61, + "close": 36.74, + "volume": 16500, + "net_change": 0.21999999999999886, + "percent_change": 0.6024096385542137 + }, + { + "symbol": "HF", + "date": "20241211", + "open": 23.11, + "high": 23.11, + "low": 23.1, + "close": 23.1, + "volume": 430, + "net_change": -0.00999999999999801, + "percent_change": -0.043271311120718345 + }, + { + "symbol": "HFBL", + "date": "20241211", + "open": 12.45, + "high": 12.45, + "low": 12.4, + "close": 12.4, + "volume": 3448, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HFFG", + "date": "20241211", + "open": 3.89, + "high": 4.13, + "low": 3.83, + "close": 3.96, + "volume": 72885, + "net_change": 0.1299999999999999, + "percent_change": 3.394255874673626 + }, + { + "symbol": "HFGO", + "date": "20241211", + "open": 24.19, + "high": 24.25, + "low": 24.18, + "close": 24.22, + "volume": 7551, + "net_change": 0.41999999999999815, + "percent_change": 1.7647058823529336 + }, + { + "symbol": "HFND", + "date": "20241211", + "open": 23.07, + "high": 23.13, + "low": 23.07, + "close": 23.07, + "volume": 6165, + "net_change": 0.030000000000001137, + "percent_change": 0.13020833333333828 + }, + { + "symbol": "HFSP", + "date": "20241211", + "open": 19.57, + "high": 19.57, + "low": 19.57, + "close": 19.57, + "volume": 0, + "net_change": -0.19000000000000128, + "percent_change": -0.961538461538468 + }, + { + "symbol": "HFWA", + "date": "20241211", + "open": 26.36, + "high": 26.58, + "low": 25.92, + "close": 26.28, + "volume": 41948, + "net_change": 0.21000000000000085, + "percent_change": 0.8055235903337201 + }, + { + "symbol": "HFXI", + "date": "20241211", + "open": 27.03, + "high": 27.12, + "low": 26.98, + "close": 27.09, + "volume": 87924, + "net_change": 0.21000000000000085, + "percent_change": 0.7812500000000031 + }, + { + "symbol": "HG", + "date": "20241211", + "open": 18.99, + "high": 19.27, + "low": 18.81, + "close": 19.2, + "volume": 170896, + "net_change": 0.21000000000000085, + "percent_change": 1.10584518167457 + }, + { + "symbol": "HGBL", + "date": "20241211", + "open": 1.71, + "high": 1.7795, + "low": 1.71, + "close": 1.75, + "volume": 136838, + "net_change": 0.020000000000000018, + "percent_change": 1.1560693641618507 + }, + { + "symbol": "HGER", + "date": "20241211", + "open": 22.9, + "high": 23.06, + "low": 22.87, + "close": 23.05, + "volume": 22764, + "net_change": 0.25, + "percent_change": 1.0964912280701753 + }, + { + "symbol": "HGTY", + "date": "20241211", + "open": 11.19, + "high": 11.37, + "low": 11.08, + "close": 11.21, + "volume": 47474, + "net_change": 0.040000000000000924, + "percent_change": 0.35810205908684806 + }, + { + "symbol": "HGV", + "date": "20241211", + "open": 41.46, + "high": 41.46, + "low": 40.54, + "close": 40.89, + "volume": 244187, + "net_change": -0.14000000000000057, + "percent_change": -0.3412137460394847 + }, + { + "symbol": "HHH", + "date": "20241211", + "open": 84.54, + "high": 84.92, + "low": 82.89, + "close": 83.38, + "volume": 83611, + "net_change": -0.6300000000000097, + "percent_change": -0.7499107249137122 + }, + { + "symbol": "HHS", + "date": "20241211", + "open": 5.98, + "high": 5.98, + "low": 5.55, + "close": 5.75, + "volume": 26449, + "net_change": -0.11000000000000032, + "percent_change": -1.877133105802053 + }, + { + "symbol": "HI", + "date": "20241211", + "open": 33.69, + "high": 33.69, + "low": 33.02, + "close": 33.36, + "volume": 158573, + "net_change": 0.030000000000001137, + "percent_change": 0.09000900090009342 + }, + { + "symbol": "HIBL", + "date": "20241211", + "open": 50.07, + "high": 51.04, + "low": 49.38, + "close": 50.72, + "volume": 33586, + "net_change": 1.5700000000000003, + "percent_change": 3.1943031536113944 + }, + { + "symbol": "HIBS", + "date": "20241211", + "open": 16.35, + "high": 16.65, + "low": 16.07, + "close": 16.19, + "volume": 93859, + "net_change": -0.5499999999999972, + "percent_change": -3.285543608124237 + }, + { + "symbol": "HIDE", + "date": "20241211", + "open": 23.26, + "high": 23.37, + "low": 23.26, + "close": 23.3, + "volume": 16272, + "net_change": -0.019999999999999574, + "percent_change": -0.08576329331046129 + }, + { + "symbol": "HIDV", + "date": "20241211", + "open": 75.12, + "high": 75.12, + "low": 75.08, + "close": 75.08, + "volume": 200, + "net_change": 0.3499999999999943, + "percent_change": 0.46835273651812426 + }, + { + "symbol": "HIFS", + "date": "20241211", + "open": 280.3, + "high": 286.0, + "low": 279.1, + "close": 282.29, + "volume": 5259, + "net_change": 1.2900000000000205, + "percent_change": 0.4590747330960927 + }, + { + "symbol": "HIG", + "date": "20241211", + "open": 113.29, + "high": 113.55, + "low": 111.6, + "close": 113.03, + "volume": 785026, + "net_change": 0.04999999999999716, + "percent_change": 0.044255620463796386 + }, + { + "symbol": "HIGH", + "date": "20241211", + "open": 23.64, + "high": 23.69, + "low": 23.64, + "close": 23.68, + "volume": 118247, + "net_change": 0.03999999999999915, + "percent_change": 0.1692047377326529 + }, + { + "symbol": "HIHO", + "date": "20241211", + "open": 1.96, + "high": 1.96, + "low": 1.91, + "close": 1.91, + "volume": 7323, + "net_change": -0.050000000000000044, + "percent_change": -2.551020408163268 + }, + { + "symbol": "HII", + "date": "20241211", + "open": 191.26, + "high": 192.34, + "low": 187.75, + "close": 191.52, + "volume": 231502, + "net_change": 0.5400000000000205, + "percent_change": 0.28275212064091554 + }, + { + "symbol": "HIMS", + "date": "20241211", + "open": 30.51, + "high": 30.51, + "low": 28.72, + "close": 30.19, + "volume": 10351076, + "net_change": -0.6799999999999997, + "percent_change": -2.202785876255263 + }, + { + "symbol": "HIPO", + "date": "20241211", + "open": 28.78, + "high": 29.22, + "low": 28.25, + "close": 28.8, + "volume": 52595, + "net_change": 0.129999999999999, + "percent_change": 0.45343564701778516 + }, + { + "symbol": "HIPS", + "date": "20241211", + "open": 13.18, + "high": 13.18, + "low": 13.09, + "close": 13.13, + "volume": 18268, + "net_change": 0.02000000000000135, + "percent_change": 0.15255530129673037 + }, + { + "symbol": "HISF", + "date": "20241211", + "open": 44.63, + "high": 44.69, + "low": 44.56, + "close": 44.6, + "volume": 6157, + "net_change": -0.05999999999999517, + "percent_change": -0.13434841021046837 + }, + { + "symbol": "HITI", + "date": "20241211", + "open": 3.35, + "high": 3.36, + "low": 3.12, + "close": 3.18, + "volume": 908319, + "net_change": -0.1599999999999997, + "percent_change": -4.790419161676638 + }, + { + "symbol": "HIVE", + "date": "20241211", + "open": 4.03, + "high": 4.11, + "low": 3.83, + "close": 3.98, + "volume": 8759397, + "net_change": 0.040000000000000036, + "percent_change": 1.0152284263959401 + }, + { + "symbol": "HIW", + "date": "20241211", + "open": 30.98, + "high": 31.04, + "low": 30.52, + "close": 30.65, + "volume": 517529, + "net_change": -0.0400000000000027, + "percent_change": -0.13033561420659073 + }, + { + "symbol": "HIYS", + "date": "20241211", + "open": 25.89, + "high": 25.89, + "low": 25.86, + "close": 25.86, + "volume": 720, + "net_change": 0.019999999999999574, + "percent_change": 0.0773993808049519 + }, + { + "symbol": "HJAN", + "date": "20241211", + "open": 24.62, + "high": 24.62, + "low": 24.62, + "close": 24.62, + "volume": 0, + "net_change": 0.010000000000001563, + "percent_change": 0.040633888663151416 + }, + { + "symbol": "HJUL", + "date": "20241211", + "open": 24.06, + "high": 24.06, + "low": 24.04, + "close": 24.04, + "volume": 100, + "net_change": 0.019999999999999574, + "percent_change": 0.08326394671107233 + }, + { + "symbol": "HKIT", + "date": "20241211", + "open": 1.3313, + "high": 1.61, + "low": 1.25, + "close": 1.5, + "volume": 82860, + "net_change": 0.1100000000000001, + "percent_change": 7.913669064748209 + }, + { + "symbol": "HKND", + "date": "20241211", + "open": 33.23, + "high": 33.23, + "low": 33.23, + "close": 33.23, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.030102347983136695 + }, + { + "symbol": "HL", + "date": "20241211", + "open": 5.75, + "high": 5.94, + "low": 5.725, + "close": 5.85, + "volume": 7970117, + "net_change": 0.15999999999999925, + "percent_change": 2.8119507908611467 + }, + { + "symbol": "HLAL", + "date": "20241211", + "open": 54.5, + "high": 54.99, + "low": 54.5, + "close": 54.91, + "volume": 28009, + "net_change": 0.5899999999999963, + "percent_change": 1.086156111929301 + }, + { + "symbol": "HLF", + "date": "20241211", + "open": 7.83, + "high": 7.86, + "low": 7.48, + "close": 7.66, + "volume": 1932030, + "net_change": -0.16999999999999993, + "percent_change": -2.1711366538952737 + }, + { + "symbol": "HLGE", + "date": "20241211", + "open": 32.85, + "high": 32.88, + "low": 32.81, + "close": 32.81, + "volume": 2994, + "net_change": 0.14000000000000057, + "percent_change": 0.4285277012549757 + }, + { + "symbol": "HLI", + "date": "20241211", + "open": 179.07, + "high": 180.47, + "low": 177.61, + "close": 178.78, + "volume": 123336, + "net_change": 1.4099999999999966, + "percent_change": 0.7949484129221381 + }, + { + "symbol": "HLIO", + "date": "20241211", + "open": 52.76, + "high": 54.35, + "low": 52.51, + "close": 53.89, + "volume": 75233, + "net_change": 1.7999999999999972, + "percent_change": 3.455557688615851 + }, + { + "symbol": "HLIT", + "date": "20241211", + "open": 13.01, + "high": 13.28, + "low": 12.99, + "close": 13.25, + "volume": 596992, + "net_change": 0.3100000000000005, + "percent_change": 2.3956723338485357 + }, + { + "symbol": "HLLY", + "date": "20241211", + "open": 2.87, + "high": 2.87, + "low": 2.79, + "close": 2.85, + "volume": 179747, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HLMN", + "date": "20241211", + "open": 11.38, + "high": 11.38, + "low": 11.19, + "close": 11.26, + "volume": 389814, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HLNE", + "date": "20241211", + "open": 175.99, + "high": 177.55, + "low": 172.91, + "close": 173.99, + "volume": 175998, + "net_change": -0.5600000000000023, + "percent_change": -0.32082497851618574 + }, + { + "symbol": "HLP", + "date": "20241211", + "open": 1.42, + "high": 1.68, + "low": 1.36, + "close": 1.4, + "volume": 407588, + "net_change": -0.020000000000000018, + "percent_change": -1.4084507042253533 + }, + { + "symbol": "HLT", + "date": "20241211", + "open": 256.32, + "high": 257.75, + "low": 255.13, + "close": 256.95, + "volume": 502634, + "net_change": 3.2299999999999898, + "percent_change": 1.273056913132583 + }, + { + "symbol": "HLVX", + "date": "20241211", + "open": 2.0, + "high": 2.02, + "low": 1.95, + "close": 1.99, + "volume": 203208, + "net_change": 0.020000000000000018, + "percent_change": 1.0152284263959401 + }, + { + "symbol": "HLX", + "date": "20241211", + "open": 9.97, + "high": 10.21, + "low": 9.81, + "close": 10.08, + "volume": 483290, + "net_change": 0.22000000000000064, + "percent_change": 2.2312373225152196 + }, + { + "symbol": "HLXB", + "date": "20241211", + "open": 10.55, + "high": 10.55, + "low": 10.55, + "close": 10.55, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HMN", + "date": "20241211", + "open": 41.55, + "high": 41.75, + "low": 41.14, + "close": 41.59, + "volume": 84545, + "net_change": 0.240000000000002, + "percent_change": 0.5804111245465586 + }, + { + "symbol": "HMOP", + "date": "20241211", + "open": 39.42, + "high": 39.42, + "low": 39.16, + "close": 39.16, + "volume": 32830, + "net_change": -0.14000000000000057, + "percent_change": -0.3562340966921135 + }, + { + "symbol": "HMST", + "date": "20241211", + "open": 11.63, + "high": 11.72, + "low": 11.59, + "close": 11.72, + "volume": 59033, + "net_change": 0.19000000000000128, + "percent_change": 1.6478751084128471 + }, + { + "symbol": "HNDL", + "date": "20241211", + "open": 22.03, + "high": 22.26, + "low": 22.03, + "close": 22.22, + "volume": 72049, + "net_change": 0.0799999999999983, + "percent_change": 0.36133694670279265 + }, + { + "symbol": "HNI", + "date": "20241211", + "open": 55.91, + "high": 56.32, + "low": 54.4, + "close": 54.45, + "volume": 132937, + "net_change": -0.9399999999999977, + "percent_change": -1.697057230547026 + }, + { + "symbol": "HNNA", + "date": "20241211", + "open": 12.65, + "high": 12.7, + "low": 12.21, + "close": 12.21, + "volume": 11100, + "net_change": -0.4399999999999995, + "percent_change": -3.4782608695652133 + }, + { + "symbol": "HNNAZ", + "date": "20241211", + "open": 24.11, + "high": 24.11, + "low": 24.11, + "close": 24.11, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HNRG", + "date": "20241211", + "open": 13.65, + "high": 13.65, + "low": 12.5301, + "close": 12.63, + "volume": 333087, + "net_change": -0.8599999999999994, + "percent_change": -6.375092661230537 + }, + { + "symbol": "HNST", + "date": "20241211", + "open": 7.54, + "high": 7.59, + "low": 7.04, + "close": 7.14, + "volume": 3712007, + "net_change": -0.41000000000000014, + "percent_change": -5.430463576158942 + }, + { + "symbol": "HNVR", + "date": "20241211", + "open": 25.5, + "high": 25.78, + "low": 24.94, + "close": 25.63, + "volume": 38759, + "net_change": 0.2099999999999973, + "percent_change": 0.8261211644374402 + }, + { + "symbol": "HOCT", + "date": "20241211", + "open": 23.96, + "high": 23.99, + "low": 23.96, + "close": 23.98, + "volume": 586, + "net_change": 0.03999999999999915, + "percent_change": 0.16708437761068984 + }, + { + "symbol": "HODL", + "date": "20241211", + "open": 111.72, + "high": 115.14, + "low": 111.57, + "close": 114.7, + "volume": 67770, + "net_change": 5.680000000000007, + "percent_change": 5.210053201247484 + }, + { + "symbol": "HOFT", + "date": "20241211", + "open": 16.82, + "high": 17.52, + "low": 16.5, + "close": 17.28, + "volume": 17700, + "net_change": 0.6300000000000026, + "percent_change": 3.7837837837837993 + }, + { + "symbol": "HOFV", + "date": "20241211", + "open": 1.03, + "high": 1.07, + "low": 1.03, + "close": 1.04, + "volume": 11553, + "net_change": 0.020000000000000018, + "percent_change": 1.960784313725492 + }, + { + "symbol": "HOG", + "date": "20241211", + "open": 33.49, + "high": 33.58, + "low": 32.99, + "close": 33.28, + "volume": 588857, + "net_change": 0.0799999999999983, + "percent_change": 0.2409638554216816 + }, + { + "symbol": "HOLO", + "date": "20241211", + "open": 1.63, + "high": 1.65, + "low": 1.54, + "close": 1.57, + "volume": 2374193, + "net_change": -0.08999999999999986, + "percent_change": -5.421686746987944 + }, + { + "symbol": "HOLX", + "date": "20241211", + "open": 76.45, + "high": 77.32, + "low": 74.71, + "close": 75.53, + "volume": 1849259, + "net_change": -1.2999999999999972, + "percent_change": -1.6920473773265614 + }, + { + "symbol": "HOMB", + "date": "20241211", + "open": 30.78, + "high": 31.04, + "low": 30.57, + "close": 30.62, + "volume": 248399, + "net_change": 0.14000000000000057, + "percent_change": 0.4593175853018392 + }, + { + "symbol": "HOMZ", + "date": "20241211", + "open": 49.62, + "high": 49.62, + "low": 49.25, + "close": 49.25, + "volume": 804, + "net_change": -0.09000000000000341, + "percent_change": -0.18240778273207015 + }, + { + "symbol": "HON", + "date": "20241211", + "open": 231.89, + "high": 234.0, + "low": 227.86, + "close": 229.06, + "volume": 2398059, + "net_change": -0.020000000000010232, + "percent_change": -0.008730574471804711 + }, + { + "symbol": "HOND", + "date": "20241211", + "open": 10.01, + "high": 10.02, + "low": 10.0, + "close": 10.02, + "volume": 18021, + "net_change": 0.009999999999999787, + "percent_change": 0.09990009990009778 + }, + { + "symbol": "HONE", + "date": "20241211", + "open": 13.24, + "high": 13.25, + "low": 13.0, + "close": 13.05, + "volume": 125149, + "net_change": -0.019999999999999574, + "percent_change": -0.15302218821728825 + }, + { + "symbol": "HOOD", + "date": "20241211", + "open": 38.53, + "high": 38.55, + "low": 37.7, + "close": 37.84, + "volume": 17860379, + "net_change": 0.480000000000004, + "percent_change": 1.2847965738758138 + }, + { + "symbol": "HOOK", + "date": "20241211", + "open": 2.35, + "high": 2.43, + "low": 2.15, + "close": 2.22, + "volume": 59182, + "net_change": -0.18999999999999995, + "percent_change": -7.883817427385889 + }, + { + "symbol": "HOPE", + "date": "20241211", + "open": 13.51, + "high": 13.67, + "low": 13.41, + "close": 13.49, + "volume": 249984, + "net_change": 0.13000000000000078, + "percent_change": 0.9730538922155748 + }, + { + "symbol": "HOTH", + "date": "20241211", + "open": 0.8576, + "high": 0.8576, + "low": 0.82, + "close": 0.847, + "volume": 82825, + "net_change": -0.008000000000000007, + "percent_change": -0.9356725146198839 + }, + { + "symbol": "HOUR", + "date": "20241211", + "open": 1.44, + "high": 1.74, + "low": 1.42, + "close": 1.64, + "volume": 40909, + "net_change": 0.17999999999999994, + "percent_change": 12.328767123287667 + }, + { + "symbol": "HOUS", + "date": "20241211", + "open": 4.59, + "high": 4.66, + "low": 4.53, + "close": 4.54, + "volume": 225401, + "net_change": 0.009999999999999787, + "percent_change": 0.22075055187637496 + }, + { + "symbol": "HOV", + "date": "20241211", + "open": 171.07, + "high": 171.07, + "low": 163.49, + "close": 163.79, + "volume": 65734, + "net_change": -3.710000000000008, + "percent_change": -2.2149253731343332 + }, + { + "symbol": "HOVR", + "date": "20241211", + "open": 0.601, + "high": 0.6064, + "low": 0.515, + "close": 0.58, + "volume": 924534, + "net_change": -0.022199999999999998, + "percent_change": -3.6864828960478246 + }, + { + "symbol": "HOWL", + "date": "20241211", + "open": 1.86, + "high": 1.895, + "low": 1.79, + "close": 1.85, + "volume": 276730, + "net_change": -0.010000000000000009, + "percent_change": -0.5376344086021511 + }, + { + "symbol": "HP", + "date": "20241211", + "open": 34.29, + "high": 34.82, + "low": 33.61, + "close": 34.45, + "volume": 585747, + "net_change": 0.5600000000000023, + "percent_change": 1.6524048391856072 + }, + { + "symbol": "HPAI", + "date": "20241211", + "open": 5.6, + "high": 6.0, + "low": 5.3, + "close": 5.5, + "volume": 10589, + "net_change": -0.29000000000000004, + "percent_change": -5.008635578583766 + }, + { + "symbol": "HPE", + "date": "20241211", + "open": 21.83, + "high": 22.0, + "low": 21.2, + "close": 21.91, + "volume": 11420545, + "net_change": -0.010000000000001563, + "percent_change": -0.045620437956211506 + }, + { + "symbol": "HPK", + "date": "20241211", + "open": 14.12, + "high": 14.51, + "low": 14.04, + "close": 14.48, + "volume": 132787, + "net_change": 0.39000000000000057, + "percent_change": 2.767920511000714 + }, + { + "symbol": "HPP", + "date": "20241211", + "open": 3.42, + "high": 3.42, + "low": 3.11, + "close": 3.15, + "volume": 4686182, + "net_change": -0.26000000000000023, + "percent_change": -7.624633431085051 + }, + { + "symbol": "HPQ", + "date": "20241211", + "open": 34.85, + "high": 34.9, + "low": 34.35, + "close": 34.55, + "volume": 3777499, + "net_change": -0.39000000000000057, + "percent_change": -1.116199198626218 + }, + { + "symbol": "HQGO", + "date": "20241211", + "open": 54.67, + "high": 54.67, + "low": 54.67, + "close": 54.67, + "volume": 0, + "net_change": 0.6300000000000026, + "percent_change": 1.165803108808295 + }, + { + "symbol": "HQI", + "date": "20241211", + "open": 14.99, + "high": 14.99, + "low": 14.64, + "close": 14.96, + "volume": 12053, + "net_change": 0.030000000000001137, + "percent_change": 0.20093770931012148 + }, + { + "symbol": "HQY", + "date": "20241211", + "open": 95.55, + "high": 97.84, + "low": 93.45, + "close": 97.36, + "volume": 374755, + "net_change": 1.9699999999999989, + "percent_change": 2.065205996435684 + }, + { + "symbol": "HR", + "date": "20241211", + "open": 17.59, + "high": 17.66, + "low": 17.37, + "close": 17.4, + "volume": 1243017, + "net_change": -0.22000000000000242, + "percent_change": -1.248581157775269 + }, + { + "symbol": "HRB", + "date": "20241211", + "open": 56.66, + "high": 56.66, + "low": 55.96, + "close": 56.32, + "volume": 536227, + "net_change": -0.00999999999999801, + "percent_change": -0.017752529735483778 + }, + { + "symbol": "HRI", + "date": "20241211", + "open": 216.86, + "high": 217.09, + "low": 207.8, + "close": 210.35, + "volume": 208839, + "net_change": -2.200000000000017, + "percent_change": -1.035050576334988 + }, + { + "symbol": "HRL", + "date": "20241211", + "open": 33.77, + "high": 33.8, + "low": 33.13, + "close": 33.13, + "volume": 1334563, + "net_change": -0.4199999999999946, + "percent_change": -1.2518628912071375 + }, + { + "symbol": "HRMY", + "date": "20241211", + "open": 32.73, + "high": 33.06, + "low": 31.97, + "close": 32.29, + "volume": 270713, + "net_change": -0.4200000000000017, + "percent_change": -1.2840110058086263 + }, + { + "symbol": "HROW", + "date": "20241211", + "open": 38.46, + "high": 38.46, + "low": 37.16, + "close": 37.74, + "volume": 90418, + "net_change": -0.030000000000001137, + "percent_change": -0.07942811755361698 + }, + { + "symbol": "HROWL", + "date": "20241211", + "open": 25.3, + "high": 25.39, + "low": 25.26, + "close": 25.34, + "volume": 3768, + "net_change": 0.010000000000001563, + "percent_change": 0.03947887879984826 + }, + { + "symbol": "HROWM", + "date": "20241211", + "open": 26.2, + "high": 26.2, + "low": 26.14, + "close": 26.19, + "volume": 879, + "net_change": -0.00999999999999801, + "percent_change": -0.03816793893129011 + }, + { + "symbol": "HRTG", + "date": "20241211", + "open": 12.4, + "high": 12.62, + "low": 12.13, + "close": 12.58, + "volume": 86700, + "net_change": 0.2599999999999998, + "percent_change": 2.1103896103896087 + }, + { + "symbol": "HRTS", + "date": "20241211", + "open": 32.26, + "high": 32.26, + "low": 31.78, + "close": 32.06, + "volume": 14857, + "net_change": -0.4099999999999966, + "percent_change": -1.262704034493368 + }, + { + "symbol": "HRTX", + "date": "20241211", + "open": 1.75, + "high": 1.77, + "low": 1.63, + "close": 1.69, + "volume": 2140073, + "net_change": -0.07000000000000006, + "percent_change": -3.9772727272727306 + }, + { + "symbol": "HRYU", + "date": "20241211", + "open": 0.2888, + "high": 0.2888, + "low": 0.251, + "close": 0.2705, + "volume": 835536, + "net_change": -0.015499999999999958, + "percent_change": -5.419580419580406 + }, + { + "symbol": "HRZN", + "date": "20241211", + "open": 9.34, + "high": 9.41, + "low": 9.33, + "close": 9.39, + "volume": 236714, + "net_change": 0.030000000000001137, + "percent_change": 0.3205128205128327 + }, + { + "symbol": "HSAI", + "date": "20241211", + "open": 11.84, + "high": 11.85, + "low": 10.91, + "close": 11.4, + "volume": 1769130, + "net_change": -0.25, + "percent_change": -2.1459227467811157 + }, + { + "symbol": "HSBH", + "date": "20241211", + "open": 54.68, + "high": 54.81, + "low": 54.68, + "close": 54.81, + "volume": 200, + "net_change": 0.6900000000000048, + "percent_change": 1.2749445676275033 + }, + { + "symbol": "HSCS", + "date": "20241211", + "open": 4.0, + "high": 4.29, + "low": 3.98, + "close": 3.98, + "volume": 9268, + "net_change": -0.050000000000000266, + "percent_change": -1.2406947890818925 + }, + { + "symbol": "HSCZ", + "date": "20241211", + "open": 32.91, + "high": 33.0, + "low": 32.85, + "close": 32.99, + "volume": 16663, + "net_change": 0.3200000000000003, + "percent_change": 0.9794918885827986 + }, + { + "symbol": "HSDT", + "date": "20241211", + "open": 0.589, + "high": 0.589, + "low": 0.5345, + "close": 0.579, + "volume": 111872, + "net_change": -0.010000000000000009, + "percent_change": -1.6977928692699504 + }, + { + "symbol": "HSHP", + "date": "20241211", + "open": 5.31, + "high": 5.33, + "low": 5.07, + "close": 5.21, + "volume": 261351, + "net_change": -0.20999999999999996, + "percent_change": -3.8745387453874534 + }, + { + "symbol": "HSIC", + "date": "20241211", + "open": 75.41, + "high": 78.35, + "low": 74.73, + "close": 76.85, + "volume": 1219574, + "net_change": 2.1199999999999903, + "percent_change": 2.8368794326241003 + }, + { + "symbol": "HSII", + "date": "20241211", + "open": 46.09, + "high": 46.49, + "low": 45.44, + "close": 45.84, + "volume": 34449, + "net_change": 0.20000000000000284, + "percent_change": 0.4382120946538187 + }, + { + "symbol": "HSMV", + "date": "20241211", + "open": 37.69, + "high": 37.8, + "low": 37.69, + "close": 37.74, + "volume": 1239, + "net_change": 0.10999999999999943, + "percent_change": 0.2923199574807319 + }, + { + "symbol": "HSON", + "date": "20241211", + "open": 14.79, + "high": 15.19, + "low": 14.69, + "close": 14.76, + "volume": 4638, + "net_change": -0.08000000000000007, + "percent_change": -0.539083557951483 + }, + { + "symbol": "HSPO", + "date": "20241211", + "open": 11.38, + "high": 11.4, + "low": 11.37, + "close": 11.38, + "volume": 210456, + "net_change": -0.009999999999999787, + "percent_change": -0.08779631255487082 + }, + { + "symbol": "HSRT", + "date": "20241211", + "open": 39.13, + "high": 39.13, + "low": 39.09, + "close": 39.09, + "volume": 5065, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HST", + "date": "20241211", + "open": 19.18, + "high": 19.37, + "low": 18.86, + "close": 18.93, + "volume": 3396821, + "net_change": -0.14000000000000057, + "percent_change": -0.734137388568435 + }, + { + "symbol": "HSTM", + "date": "20241211", + "open": 33.19, + "high": 33.19, + "low": 32.53, + "close": 32.78, + "volume": 30087, + "net_change": -0.1700000000000017, + "percent_change": -0.5159332321699596 + }, + { + "symbol": "HSUN", + "date": "20241211", + "open": 35.16, + "high": 35.18, + "low": 35.14, + "close": 35.14, + "volume": 200, + "net_change": -0.00999999999999801, + "percent_change": -0.028449502133707002 + }, + { + "symbol": "HSY", + "date": "20241211", + "open": 178.65, + "high": 183.21, + "low": 174.28, + "close": 177.0, + "volume": 3906812, + "net_change": -10.189999999999998, + "percent_change": -5.443666862546075 + }, + { + "symbol": "HTAB", + "date": "20241211", + "open": 19.84, + "high": 19.84, + "low": 19.72, + "close": 19.78, + "volume": 52951, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HTBI", + "date": "20241211", + "open": 37.79, + "high": 38.13, + "low": 37.45, + "close": 37.67, + "volume": 10637, + "net_change": 0.4299999999999997, + "percent_change": 1.1546723952738982 + }, + { + "symbol": "HTBK", + "date": "20241211", + "open": 10.59, + "high": 10.64, + "low": 10.44, + "close": 10.47, + "volume": 146872, + "net_change": -0.019999999999999574, + "percent_change": -0.1906577693040951 + }, + { + "symbol": "HTCO", + "date": "20241211", + "open": 2.5, + "high": 2.78, + "low": 2.3301, + "close": 2.67, + "volume": 54488, + "net_change": 0.1299999999999999, + "percent_change": 5.118110236220468 + }, + { + "symbol": "HTCR", + "date": "20241211", + "open": 1.56, + "high": 1.65, + "low": 1.55, + "close": 1.63, + "volume": 193874, + "net_change": 0.04999999999999982, + "percent_change": 3.164556962025305 + }, + { + "symbol": "HTEC", + "date": "20241211", + "open": 30.36, + "high": 30.54, + "low": 30.3, + "close": 30.3, + "volume": 10682, + "net_change": 0.010000000000001563, + "percent_change": 0.03301419610433002 + }, + { + "symbol": "HTGC", + "date": "20241211", + "open": 19.65, + "high": 19.71, + "low": 19.26, + "close": 19.4, + "volume": 915467, + "net_change": -0.240000000000002, + "percent_change": -1.2219959266802545 + }, + { + "symbol": "HTH", + "date": "20241211", + "open": 32.36, + "high": 32.52, + "low": 32.15, + "close": 32.17, + "volume": 120678, + "net_change": 0.20000000000000284, + "percent_change": 0.6255864873318825 + }, + { + "symbol": "HTLD", + "date": "20241211", + "open": 12.03, + "high": 12.19, + "low": 12.0, + "close": 12.02, + "volume": 141506, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HTLF", + "date": "20241211", + "open": 68.65, + "high": 68.89, + "low": 67.65, + "close": 67.97, + "volume": 134671, + "net_change": 0.3400000000000034, + "percent_change": 0.5027354724234858 + }, + { + "symbol": "HTLM", + "date": "20241211", + "open": 4.1, + "high": 4.66, + "low": 3.99, + "close": 4.63, + "volume": 141432, + "net_change": 0.6299999999999999, + "percent_change": 15.749999999999996 + }, + { + "symbol": "HTOO", + "date": "20241211", + "open": 0.56, + "high": 0.5674, + "low": 0.5, + "close": 0.523, + "volume": 803146, + "net_change": -0.05809999999999993, + "percent_change": -9.998279125795893 + }, + { + "symbol": "HTRB", + "date": "20241211", + "open": 34.15, + "high": 34.17, + "low": 34.02, + "close": 34.02, + "volume": 322253, + "net_change": -0.0799999999999983, + "percent_change": -0.23460410557184247 + }, + { + "symbol": "HTUS", + "date": "20241211", + "open": 46.74, + "high": 46.75, + "low": 46.6, + "close": 46.66, + "volume": 5876, + "net_change": 0.17999999999999972, + "percent_change": 0.38726333907056737 + }, + { + "symbol": "HTZ", + "date": "20241211", + "open": 4.55, + "high": 4.6, + "low": 4.34, + "close": 4.44, + "volume": 2270703, + "net_change": -0.07999999999999918, + "percent_change": -1.7699115044247606 + }, + { + "symbol": "HUBB", + "date": "20241211", + "open": 455.95, + "high": 460.69, + "low": 449.63, + "close": 457.0, + "volume": 113758, + "net_change": 8.410000000000025, + "percent_change": 1.8747631467487071 + }, + { + "symbol": "HUBC", + "date": "20241211", + "open": 0.4516, + "high": 0.4597, + "low": 0.4322, + "close": 0.4353, + "volume": 354400, + "net_change": -0.015699999999999992, + "percent_change": -3.4811529933481133 + }, + { + "symbol": "HUBG", + "date": "20241211", + "open": 50.56, + "high": 50.87, + "low": 50.0, + "close": 50.03, + "volume": 93345, + "net_change": -0.4399999999999977, + "percent_change": -0.8718050326926843 + }, + { + "symbol": "HUBS", + "date": "20241211", + "open": 723.95, + "high": 738.11, + "low": 720.63, + "close": 726.08, + "volume": 208181, + "net_change": 5.460000000000036, + "percent_change": 0.7576808859038101 + }, + { + "symbol": "HUDA", + "date": "20241211", + "open": 12.56, + "high": 12.56, + "low": 12.56, + "close": 12.56, + "volume": 0, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HUDI", + "date": "20241211", + "open": 1.91, + "high": 1.91, + "low": 1.9, + "close": 1.9, + "volume": 2320, + "net_change": 0.010000000000000009, + "percent_change": 0.5291005291005296 + }, + { + "symbol": "HUHU", + "date": "20241211", + "open": 5.02, + "high": 5.17, + "low": 4.8, + "close": 5.0, + "volume": 29837, + "net_change": -0.07000000000000028, + "percent_change": -1.3806706114398477 + }, + { + "symbol": "HUM", + "date": "20241211", + "open": 283.21, + "high": 288.16, + "low": 275.62, + "close": 278.2, + "volume": 795957, + "net_change": -7.6200000000000045, + "percent_change": -2.66601357497726 + }, + { + "symbol": "HUMA", + "date": "20241211", + "open": 4.25, + "high": 4.325, + "low": 4.1, + "close": 4.27, + "volume": 1782847, + "net_change": 0.009999999999999787, + "percent_change": 0.2347417840375537 + }, + { + "symbol": "HUN", + "date": "20241211", + "open": 19.76, + "high": 19.78, + "low": 19.34, + "close": 19.4, + "volume": 729949, + "net_change": -0.3000000000000007, + "percent_change": -1.5228426395939123 + }, + { + "symbol": "HURA", + "date": "20241211", + "open": 5.86, + "high": 6.11, + "low": 5.56, + "close": 5.84, + "volume": 224153, + "net_change": -0.08999999999999986, + "percent_change": -1.5177065767284967 + }, + { + "symbol": "HURC", + "date": "20241211", + "open": 20.3, + "high": 20.7, + "low": 19.41, + "close": 19.5, + "volume": 5267, + "net_change": -0.8000000000000007, + "percent_change": -3.940886699507393 + }, + { + "symbol": "HURN", + "date": "20241211", + "open": 124.47, + "high": 124.85, + "low": 122.26, + "close": 122.73, + "volume": 16507, + "net_change": -0.7199999999999989, + "percent_change": -0.5832320777642761 + }, + { + "symbol": "HUSA", + "date": "20241211", + "open": 1.29, + "high": 1.3, + "low": 1.28, + "close": 1.29, + "volume": 83457, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HUSV", + "date": "20241211", + "open": 38.81, + "high": 38.81, + "low": 38.63, + "close": 38.63, + "volume": 2759, + "net_change": -0.09999999999999432, + "percent_change": -0.2581977794990817 + }, + { + "symbol": "HUT", + "date": "20241211", + "open": 27.0, + "high": 27.33, + "low": 25.6, + "close": 26.69, + "volume": 4686352, + "net_change": 1.0700000000000003, + "percent_change": 4.1764246682279484 + }, + { + "symbol": "HVT", + "date": "20241211", + "open": 23.69, + "high": 23.72, + "low": 23.24, + "close": 23.41, + "volume": 60577, + "net_change": -0.129999999999999, + "percent_change": -0.5522514868309218 + }, + { + "symbol": "HWAY", + "date": "20241211", + "open": 28.54, + "high": 28.54, + "low": 28.43, + "close": 28.43, + "volume": 416, + "net_change": 0.019999999999999574, + "percent_change": 0.0703977472720858 + }, + { + "symbol": "HWBK", + "date": "20241211", + "open": 31.0, + "high": 31.65, + "low": 30.75, + "close": 30.75, + "volume": 3395, + "net_change": -0.14999999999999858, + "percent_change": -0.48543689320387895 + }, + { + "symbol": "HWC", + "date": "20241211", + "open": 59.12, + "high": 59.35, + "low": 58.32, + "close": 58.32, + "volume": 135075, + "net_change": 0.1700000000000017, + "percent_change": 0.29234737747205797 + }, + { + "symbol": "HWCPZ", + "date": "20241211", + "open": 24.61, + "high": 24.61, + "low": 24.51, + "close": 24.51, + "volume": 6170, + "net_change": 0.010000000000001563, + "percent_change": 0.040816326530618625 + }, + { + "symbol": "HWH", + "date": "20241211", + "open": 0.629, + "high": 0.64, + "low": 0.553, + "close": 0.63, + "volume": 258700, + "net_change": 0.01200000000000001, + "percent_change": 1.9417475728155358 + }, + { + "symbol": "HWKN", + "date": "20241211", + "open": 133.66, + "high": 139.56, + "low": 133.66, + "close": 137.01, + "volume": 22090, + "net_change": 4.489999999999981, + "percent_change": 3.388167823724706 + }, + { + "symbol": "HWM", + "date": "20241211", + "open": 115.42, + "high": 116.33, + "low": 114.91, + "close": 116.08, + "volume": 1267341, + "net_change": 2.0, + "percent_change": 1.753155680224404 + }, + { + "symbol": "HXL", + "date": "20241211", + "open": 64.46, + "high": 65.04, + "low": 63.1, + "close": 63.39, + "volume": 456245, + "net_change": -0.75, + "percent_change": -1.1693171188026192 + }, + { + "symbol": "HY", + "date": "20241211", + "open": 55.26, + "high": 55.86, + "low": 54.73, + "close": 55.48, + "volume": 14983, + "net_change": 0.27999999999999403, + "percent_change": 0.5072463768115834 + }, + { + "symbol": "HYAC", + "date": "20241211", + "open": 10.75, + "high": 10.77, + "low": 10.75, + "close": 10.76, + "volume": 5000, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HYBB", + "date": "20241211", + "open": 46.8, + "high": 46.83, + "low": 46.75, + "close": 46.77, + "volume": 14429, + "net_change": 0.010000000000005116, + "percent_change": 0.021385799828924544 + }, + { + "symbol": "HYBI", + "date": "20241211", + "open": 10.45, + "high": 10.46, + "low": 10.43, + "close": 10.44, + "volume": 23314, + "net_change": -0.009999999999999787, + "percent_change": -0.09569377990430418 + }, + { + "symbol": "HYBL", + "date": "20241211", + "open": 28.6, + "high": 28.63, + "low": 28.6, + "close": 28.61, + "volume": 85838, + "net_change": 0.00999999999999801, + "percent_change": 0.03496503496502801 + }, + { + "symbol": "HYBX", + "date": "20241211", + "open": 30.76, + "high": 30.79, + "low": 30.46, + "close": 30.53, + "volume": 11525, + "net_change": 0.030000000000001137, + "percent_change": 0.09836065573770865 + }, + { + "symbol": "HYD", + "date": "20241211", + "open": 52.59, + "high": 52.63, + "low": 52.43, + "close": 52.45, + "volume": 372864, + "net_change": -0.11999999999999744, + "percent_change": -0.22826707247479064 + }, + { + "symbol": "HYDB", + "date": "20241211", + "open": 47.79, + "high": 47.8, + "low": 47.73, + "close": 47.74, + "volume": 140556, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HYDR", + "date": "20241211", + "open": 25.28, + "high": 25.73, + "low": 24.95, + "close": 25.24, + "volume": 22720, + "net_change": 0.4299999999999997, + "percent_change": 1.7331721080209583 + }, + { + "symbol": "HYDW", + "date": "20241211", + "open": 46.8, + "high": 46.82, + "low": 46.74, + "close": 46.76, + "volume": 778, + "net_change": 0.00999999999999801, + "percent_change": 0.021390374331546544 + }, + { + "symbol": "HYEM", + "date": "20241211", + "open": 19.66, + "high": 19.7, + "low": 19.59, + "close": 19.7, + "volume": 155797, + "net_change": 0.07000000000000028, + "percent_change": 0.3565970453387687 + }, + { + "symbol": "HYFI", + "date": "20241211", + "open": 37.74, + "high": 37.74, + "low": 37.39, + "close": 37.39, + "volume": 17743, + "net_change": 0.0799999999999983, + "percent_change": 0.21441972661484396 + }, + { + "symbol": "HYFM", + "date": "20241211", + "open": 0.7, + "high": 0.7, + "low": 0.67, + "close": 0.6897, + "volume": 67357, + "net_change": -0.008299999999999974, + "percent_change": -1.1891117478509992 + }, + { + "symbol": "HYG", + "date": "20241211", + "open": 79.94, + "high": 79.95, + "low": 79.83, + "close": 79.86, + "volume": 20857155, + "net_change": 0.01999999999999602, + "percent_change": 0.025050100200395817 + }, + { + "symbol": "HYGH", + "date": "20241211", + "open": 86.77, + "high": 86.83, + "low": 86.5, + "close": 86.5, + "volume": 16514, + "net_change": -0.12999999999999545, + "percent_change": -0.15006348839893277 + }, + { + "symbol": "HYGI", + "date": "20241211", + "open": 26.96, + "high": 26.96, + "low": 26.94, + "close": 26.94, + "volume": 350, + "net_change": 0.030000000000001137, + "percent_change": 0.11148272017837658 + }, + { + "symbol": "HYGV", + "date": "20241211", + "open": 41.36, + "high": 41.37, + "low": 41.28, + "close": 41.32, + "volume": 127631, + "net_change": 0.020000000000003126, + "percent_change": 0.04842615012107295 + }, + { + "symbol": "HYGW", + "date": "20241211", + "open": 32.32, + "high": 32.39, + "low": 32.25, + "close": 32.3, + "volume": 31562, + "net_change": 0.02999999999999403, + "percent_change": 0.0929656027269725 + }, + { + "symbol": "HYHG", + "date": "20241211", + "open": 65.79, + "high": 65.91, + "low": 65.64, + "close": 65.82, + "volume": 8195, + "net_change": 0.09999999999999432, + "percent_change": 0.15216068167984528 + }, + { + "symbol": "HYIN", + "date": "20241211", + "open": 18.66, + "high": 18.72, + "low": 18.57, + "close": 18.62, + "volume": 71392, + "net_change": -0.05999999999999872, + "percent_change": -0.3211991434689439 + }, + { + "symbol": "HYKE", + "date": "20241211", + "open": 26.79, + "high": 26.79, + "low": 26.79, + "close": 26.79, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.03734129947721438 + }, + { + "symbol": "HYLB", + "date": "20241211", + "open": 36.68, + "high": 36.71, + "low": 36.65, + "close": 36.65, + "volume": 710140, + "net_change": -0.00999999999999801, + "percent_change": -0.027277686852149513 + }, + { + "symbol": "HYLG", + "date": "20241211", + "open": 24.48, + "high": 24.48, + "low": 24.48, + "close": 24.48, + "volume": 0, + "net_change": -0.28000000000000114, + "percent_change": -1.130856219709213 + }, + { + "symbol": "HYLN", + "date": "20241211", + "open": 3.31, + "high": 3.38, + "low": 3.0, + "close": 3.02, + "volume": 1547660, + "net_change": -0.2200000000000002, + "percent_change": -6.790123456790129 + }, + { + "symbol": "HYLS", + "date": "20241211", + "open": 42.1, + "high": 42.1, + "low": 41.95, + "close": 41.96, + "volume": 148202, + "net_change": 0.00999999999999801, + "percent_change": 0.02383790226459597 + }, + { + "symbol": "HYMB", + "date": "20241211", + "open": 26.18, + "high": 26.18, + "low": 26.05, + "close": 26.08, + "volume": 675982, + "net_change": -0.07000000000000028, + "percent_change": -0.2676864244741885 + }, + { + "symbol": "HYMC", + "date": "20241211", + "open": 2.3, + "high": 2.43, + "low": 2.3, + "close": 2.38, + "volume": 150016, + "net_change": 0.06000000000000005, + "percent_change": 2.5862068965517264 + }, + { + "symbol": "HYMU", + "date": "20241211", + "open": 23.11, + "high": 23.13, + "low": 23.05, + "close": 23.06, + "volume": 53411, + "net_change": -0.030000000000001137, + "percent_change": -0.12992637505414092 + }, + { + "symbol": "HYPR", + "date": "20241211", + "open": 0.9984, + "high": 1.0199, + "low": 0.98, + "close": 0.995, + "volume": 43899, + "net_change": 0.0048000000000000265, + "percent_change": 0.4847505554433475 + }, + { + "symbol": "HYRM", + "date": "20241211", + "open": 23.86, + "high": 23.86, + "low": 23.86, + "close": 23.86, + "volume": 0, + "net_change": 0.00999999999999801, + "percent_change": 0.04192872117399585 + }, + { + "symbol": "HYS", + "date": "20241211", + "open": 94.89, + "high": 95.04, + "low": 94.82, + "close": 94.94, + "volume": 113238, + "net_change": 0.14999999999999147, + "percent_change": 0.15824454056334156 + }, + { + "symbol": "HYSA", + "date": "20241211", + "open": 15.27, + "high": 15.3, + "low": 15.21, + "close": 15.3, + "volume": 2268, + "net_change": 0.040000000000000924, + "percent_change": 0.26212319790302047 + }, + { + "symbol": "HYSD", + "date": "20241211", + "open": 20.15, + "high": 20.15, + "low": 20.13, + "close": 20.13, + "volume": 942, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "HYTR", + "date": "20241211", + "open": 22.16, + "high": 22.18, + "low": 22.14, + "close": 22.17, + "volume": 71933, + "net_change": 0.020000000000003126, + "percent_change": 0.09029345372461908 + }, + { + "symbol": "HYUP", + "date": "20241211", + "open": 42.5, + "high": 42.5, + "low": 42.44, + "close": 42.44, + "volume": 500, + "net_change": 0.01999999999999602, + "percent_change": 0.047147571900037766 + }, + { + "symbol": "HYXF", + "date": "20241211", + "open": 47.05, + "high": 47.07, + "low": 46.92, + "close": 47.06, + "volume": 5779, + "net_change": 0.15000000000000568, + "percent_change": 0.31976124493712577 + }, + { + "symbol": "HYXU", + "date": "20241211", + "open": 50.37, + "high": 50.37, + "low": 50.25, + "close": 50.25, + "volume": 823, + "net_change": -0.0799999999999983, + "percent_change": -0.1589509239022418 + }, + { + "symbol": "HYZD", + "date": "20241211", + "open": 22.54, + "high": 22.54, + "low": 22.46, + "close": 22.5, + "volume": 13652, + "net_change": -0.010000000000001563, + "percent_change": -0.04442470013328104 + }, + { + "symbol": "HYZN", + "date": "20241211", + "open": 1.85, + "high": 1.94, + "low": 1.825, + "close": 1.92, + "volume": 57024, + "net_change": 0.05999999999999983, + "percent_change": 3.225806451612894 + }, + { + "symbol": "HZO", + "date": "20241211", + "open": 32.19, + "high": 32.19, + "low": 30.93, + "close": 31.05, + "volume": 82581, + "net_change": -0.6600000000000001, + "percent_change": -2.081362346263009 + }, + { + "symbol": "IAC", + "date": "20241211", + "open": 47.32, + "high": 47.5, + "low": 46.2, + "close": 46.26, + "volume": 317127, + "net_change": -0.5399999999999991, + "percent_change": -1.1538461538461522 + }, + { + "symbol": "IAG", + "date": "20241211", + "open": 5.65, + "high": 5.92, + "low": 5.61, + "close": 5.92, + "volume": 5394035, + "net_change": 0.29000000000000004, + "percent_change": 5.150976909413854 + }, + { + "symbol": "IAGG", + "date": "20241211", + "open": 52.53, + "high": 52.54, + "low": 52.4, + "close": 52.42, + "volume": 242515, + "net_change": -0.00999999999999801, + "percent_change": -0.019073049780656135 + }, + { + "symbol": "IAI", + "date": "20241211", + "open": 150.78, + "high": 151.37, + "low": 150.76, + "close": 151.05, + "volume": 33266, + "net_change": 1.25, + "percent_change": 0.8344459279038717 + }, + { + "symbol": "IAK", + "date": "20241211", + "open": 129.55, + "high": 129.55, + "low": 128.19, + "close": 129.13, + "volume": 58532, + "net_change": -0.0800000000000125, + "percent_change": -0.061914712483563575 + }, + { + "symbol": "IAPR", + "date": "20241211", + "open": 27.2, + "high": 27.27, + "low": 27.12, + "close": 27.17, + "volume": 58199, + "net_change": 0.030000000000001137, + "percent_change": 0.11053795136330559 + }, + { + "symbol": "IART", + "date": "20241211", + "open": 24.14, + "high": 24.44, + "low": 23.74, + "close": 24.15, + "volume": 199570, + "net_change": 0.13999999999999702, + "percent_change": 0.5830903790087338 + }, + { + "symbol": "IAS", + "date": "20241211", + "open": 11.03, + "high": 11.03, + "low": 10.67, + "close": 10.79, + "volume": 728988, + "net_change": -0.16000000000000014, + "percent_change": -1.4611872146118734 + }, + { + "symbol": "IAT", + "date": "20241211", + "open": 54.65, + "high": 54.65, + "low": 53.96, + "close": 53.99, + "volume": 256152, + "net_change": -0.17999999999999972, + "percent_change": -0.33228724386191566 + }, + { + "symbol": "IAUG", + "date": "20241211", + "open": 24.75, + "high": 24.75, + "low": 24.71, + "close": 24.71, + "volume": 850, + "net_change": 0.03999999999999915, + "percent_change": 0.16214025131738607 + }, + { + "symbol": "IAUX", + "date": "20241211", + "open": 0.5666, + "high": 0.593, + "low": 0.5657, + "close": 0.5783, + "volume": 2352265, + "net_change": 0.0027000000000000357, + "percent_change": 0.4690757470465663 + }, + { + "symbol": "IBAC", + "date": "20241211", + "open": 10.11, + "high": 10.14, + "low": 10.1, + "close": 10.14, + "volume": 18164, + "net_change": 0.030000000000001137, + "percent_change": 0.29673590504452163 + }, + { + "symbol": "IBAT", + "date": "20241211", + "open": 23.39, + "high": 23.4, + "low": 23.39, + "close": 23.4, + "volume": 106, + "net_change": 0.10999999999999943, + "percent_change": 0.4723057106054076 + }, + { + "symbol": "IBB", + "date": "20241211", + "open": 140.54, + "high": 141.32, + "low": 139.43, + "close": 140.1, + "volume": 684055, + "net_change": -0.46000000000000796, + "percent_change": -0.3272623790552134 + }, + { + "symbol": "IBBQ", + "date": "20241211", + "open": 23.02, + "high": 23.02, + "low": 22.82, + "close": 22.84, + "volume": 2463, + "net_change": -0.07000000000000028, + "percent_change": -0.3055434308162387 + }, + { + "symbol": "IBCP", + "date": "20241211", + "open": 38.33, + "high": 38.91, + "low": 37.73, + "close": 38.12, + "volume": 16780, + "net_change": 0.3200000000000003, + "percent_change": 0.8465608465608473 + }, + { + "symbol": "IBD", + "date": "20241211", + "open": 23.91, + "high": 23.91, + "low": 23.78, + "close": 23.87, + "volume": 75817, + "net_change": 0.019999999999999574, + "percent_change": 0.08385744234800659 + }, + { + "symbol": "IBDP", + "date": "20241211", + "open": 25.14, + "high": 25.14, + "low": 25.13, + "close": 25.13, + "volume": 1504636, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBDQ", + "date": "20241211", + "open": 25.08, + "high": 25.08, + "low": 25.07, + "close": 25.07, + "volume": 948946, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBDR", + "date": "20241211", + "open": 24.14, + "high": 24.16, + "low": 24.12, + "close": 24.13, + "volume": 537503, + "net_change": 0.00999999999999801, + "percent_change": 0.04145936981757052 + }, + { + "symbol": "IBDS", + "date": "20241211", + "open": 24.12, + "high": 24.16, + "low": 24.08, + "close": 24.09, + "volume": 418343, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBDT", + "date": "20241211", + "open": 25.19, + "high": 25.2, + "low": 25.14, + "close": 25.14, + "volume": 315768, + "net_change": -0.019999999999999574, + "percent_change": -0.0794912559618425 + }, + { + "symbol": "IBDU", + "date": "20241211", + "open": 23.14, + "high": 23.14, + "low": 23.07, + "close": 23.08, + "volume": 363162, + "net_change": -0.020000000000003126, + "percent_change": -0.08658008658010011 + }, + { + "symbol": "IBDV", + "date": "20241211", + "open": 21.74, + "high": 21.74, + "low": 21.66, + "close": 21.68, + "volume": 593206, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBDW", + "date": "20241211", + "open": 20.8, + "high": 20.8, + "low": 20.72, + "close": 20.74, + "volume": 265893, + "net_change": -0.020000000000003126, + "percent_change": -0.09633911368016919 + }, + { + "symbol": "IBDX", + "date": "20241211", + "open": 25.19, + "high": 25.21, + "low": 25.1, + "close": 25.12, + "volume": 99041, + "net_change": -0.029999999999997584, + "percent_change": -0.11928429423458285 + }, + { + "symbol": "IBDY", + "date": "20241211", + "open": 25.79, + "high": 25.79, + "low": 25.69, + "close": 25.71, + "volume": 64039, + "net_change": -0.029999999999997584, + "percent_change": -0.11655011655010716 + }, + { + "symbol": "IBDZ", + "date": "20241211", + "open": 26.12, + "high": 26.22, + "low": 25.99, + "close": 26.03, + "volume": 51930, + "net_change": -0.00999999999999801, + "percent_change": -0.03840245775728883 + }, + { + "symbol": "IBEX", + "date": "20241211", + "open": 20.38, + "high": 20.44, + "low": 20.07, + "close": 20.33, + "volume": 41335, + "net_change": 0.17999999999999972, + "percent_change": 0.8933002481389565 + }, + { + "symbol": "IBG", + "date": "20241211", + "open": 1.03, + "high": 1.068, + "low": 1.0, + "close": 1.05, + "volume": 107791, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBGA", + "date": "20241211", + "open": 25.51, + "high": 25.51, + "low": 25.4, + "close": 25.4, + "volume": 2650, + "net_change": -0.21000000000000085, + "percent_change": -0.8199921905505695 + }, + { + "symbol": "IBGK", + "date": "20241211", + "open": 25.06, + "high": 25.06, + "low": 25.06, + "close": 25.06, + "volume": 0, + "net_change": -0.26000000000000156, + "percent_change": -1.0268562401263885 + }, + { + "symbol": "IBHD", + "date": "20241211", + "open": 23.19, + "high": 23.21, + "low": 23.19, + "close": 23.2, + "volume": 337632, + "net_change": 0.00999999999999801, + "percent_change": 0.043122035360060415 + }, + { + "symbol": "IBHE", + "date": "20241211", + "open": 23.22, + "high": 23.26, + "low": 23.22, + "close": 23.23, + "volume": 119933, + "net_change": 0.019999999999999574, + "percent_change": 0.08616975441619806 + }, + { + "symbol": "IBHF", + "date": "20241211", + "open": 23.3, + "high": 23.3, + "low": 23.26, + "close": 23.27, + "volume": 127720, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBHG", + "date": "20241211", + "open": 22.51, + "high": 22.51, + "low": 22.41, + "close": 22.47, + "volume": 53983, + "net_change": 0.04999999999999716, + "percent_change": 0.2230151650312094 + }, + { + "symbol": "IBHH", + "date": "20241211", + "open": 23.67, + "high": 23.7, + "low": 23.61, + "close": 23.61, + "volume": 40121, + "net_change": -0.030000000000001137, + "percent_change": -0.12690355329949718 + }, + { + "symbol": "IBHI", + "date": "20241211", + "open": 23.78, + "high": 23.82, + "low": 23.75, + "close": 23.8, + "volume": 22229, + "net_change": 0.019999999999999574, + "percent_change": 0.08410428931875347 + }, + { + "symbol": "IBHJ", + "date": "20241211", + "open": 26.58, + "high": 26.6, + "low": 26.52, + "close": 26.57, + "volume": 5079, + "net_change": 0.019999999999999574, + "percent_change": 0.07532956685498898 + }, + { + "symbol": "IBHK", + "date": "20241211", + "open": 25.84, + "high": 25.84, + "low": 25.82, + "close": 25.82, + "volume": 200, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBIB", + "date": "20241211", + "open": 25.47, + "high": 25.48, + "low": 25.46, + "close": 25.48, + "volume": 82961, + "net_change": 0.030000000000001137, + "percent_change": 0.11787819253438561 + }, + { + "symbol": "IBIC", + "date": "20241211", + "open": 25.63, + "high": 25.64, + "low": 25.63, + "close": 25.64, + "volume": 11299, + "net_change": 0.019999999999999574, + "percent_change": 0.07806401249024032 + }, + { + "symbol": "IBID", + "date": "20241211", + "open": 25.76, + "high": 25.76, + "low": 25.71, + "close": 25.73, + "volume": 3968, + "net_change": 0.019999999999999574, + "percent_change": 0.07779074290159305 + }, + { + "symbol": "IBIE", + "date": "20241211", + "open": 25.74, + "high": 25.74, + "low": 25.7, + "close": 25.72, + "volume": 7103, + "net_change": 0.00999999999999801, + "percent_change": 0.03889537145078961 + }, + { + "symbol": "IBIF", + "date": "20241211", + "open": 25.8, + "high": 25.8, + "low": 25.75, + "close": 25.77, + "volume": 6917, + "net_change": -0.010000000000001563, + "percent_change": -0.03878975950349714 + }, + { + "symbol": "IBIG", + "date": "20241211", + "open": 25.75, + "high": 25.76, + "low": 25.72, + "close": 25.73, + "volume": 12684, + "net_change": -0.03999999999999915, + "percent_change": -0.15521924718664784 + }, + { + "symbol": "IBIH", + "date": "20241211", + "open": 25.72, + "high": 25.74, + "low": 25.69, + "close": 25.72, + "volume": 5499, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBII", + "date": "20241211", + "open": 25.51, + "high": 25.53, + "low": 25.48, + "close": 25.49, + "volume": 1184, + "net_change": -0.0400000000000027, + "percent_change": -0.15667841754799333 + }, + { + "symbol": "IBIJ", + "date": "20241211", + "open": 25.64, + "high": 25.64, + "low": 25.59, + "close": 25.61, + "volume": 2184, + "net_change": -0.030000000000001137, + "percent_change": -0.11700468018721191 + }, + { + "symbol": "IBIK", + "date": "20241211", + "open": 25.51, + "high": 25.53, + "low": 25.45, + "close": 25.48, + "volume": 5146, + "net_change": -0.07000000000000028, + "percent_change": -0.2739726027397271 + }, + { + "symbol": "IBIO", + "date": "20241211", + "open": 2.68, + "high": 2.68, + "low": 2.44, + "close": 2.6, + "volume": 77855, + "net_change": -0.06000000000000005, + "percent_change": -2.2556390977443628 + }, + { + "symbol": "IBIT", + "date": "20241211", + "open": 56.19, + "high": 57.98, + "low": 56.04, + "close": 57.72, + "volume": 39634755, + "net_change": 2.8200000000000003, + "percent_change": 5.136612021857924 + }, + { + "symbol": "IBKR", + "date": "20241211", + "open": 177.95, + "high": 181.14, + "low": 177.16, + "close": 180.78, + "volume": 526576, + "net_change": 4.780000000000001, + "percent_change": 2.7159090909090913 + }, + { + "symbol": "IBLC", + "date": "20241211", + "open": 41.71, + "high": 42.65, + "low": 41.17, + "close": 41.87, + "volume": 14058, + "net_change": 1.1299999999999955, + "percent_change": 2.77368679430534 + }, + { + "symbol": "IBM", + "date": "20241211", + "open": 232.69, + "high": 233.0, + "low": 229.13, + "close": 230.12, + "volume": 1922960, + "net_change": -1.5999999999999943, + "percent_change": -0.6904885206283421 + }, + { + "symbol": "IBMN", + "date": "20241211", + "open": 26.64, + "high": 26.67, + "low": 26.64, + "close": 26.64, + "volume": 103610, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBMO", + "date": "20241211", + "open": 25.55, + "high": 25.56, + "low": 25.53, + "close": 25.55, + "volume": 62024, + "net_change": -0.019999999999999574, + "percent_change": -0.07821666014860999 + }, + { + "symbol": "IBMP", + "date": "20241211", + "open": 25.35, + "high": 25.36, + "low": 25.32, + "close": 25.34, + "volume": 101858, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBMQ", + "date": "20241211", + "open": 25.42, + "high": 25.42, + "low": 25.39, + "close": 25.41, + "volume": 70192, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBMR", + "date": "20241211", + "open": 25.29, + "high": 25.3, + "low": 25.21, + "close": 25.21, + "volume": 68915, + "net_change": -0.05000000000000071, + "percent_change": -0.19794140934283733 + }, + { + "symbol": "IBMS", + "date": "20241211", + "open": 25.73, + "high": 25.81, + "low": 25.66, + "close": 25.66, + "volume": 47936, + "net_change": -0.07000000000000028, + "percent_change": -0.2720559657986797 + }, + { + "symbol": "IBND", + "date": "20241211", + "open": 29.23, + "high": 29.23, + "low": 29.12, + "close": 29.15, + "volume": 25254, + "net_change": -0.11000000000000298, + "percent_change": -0.37593984962407034 + }, + { + "symbol": "IBO", + "date": "20241211", + "open": 2.34, + "high": 2.45, + "low": 2.0801, + "close": 2.12, + "volume": 13135, + "net_change": -0.25, + "percent_change": -10.548523206751053 + }, + { + "symbol": "IBOC", + "date": "20241211", + "open": 71.3, + "high": 72.1, + "low": 70.74, + "close": 71.28, + "volume": 56205, + "net_change": 0.7800000000000011, + "percent_change": 1.1063829787234059 + }, + { + "symbol": "IBOT", + "date": "20241211", + "open": 44.35, + "high": 44.37, + "low": 44.24, + "close": 44.33, + "volume": 50908, + "net_change": 0.4899999999999949, + "percent_change": 1.1177007299269954 + }, + { + "symbol": "IBP", + "date": "20241211", + "open": 212.34, + "high": 212.43, + "low": 208.43, + "close": 208.53, + "volume": 79764, + "net_change": -0.3400000000000034, + "percent_change": -0.16278067697611118 + }, + { + "symbol": "IBRN", + "date": "20241211", + "open": 26.66, + "high": 26.66, + "low": 26.66, + "close": 26.66, + "volume": 0, + "net_change": -0.019999999999999574, + "percent_change": -0.07496251874062809 + }, + { + "symbol": "IBRX", + "date": "20241211", + "open": 3.28, + "high": 3.45, + "low": 3.06, + "close": 3.15, + "volume": 23464123, + "net_change": -1.4899999999999998, + "percent_change": -32.11206896551724 + }, + { + "symbol": "IBTA", + "date": "20241211", + "open": 75.0, + "high": 76.84, + "low": 73.33, + "close": 74.24, + "volume": 145688, + "net_change": 0.10999999999999943, + "percent_change": 0.14838796708485016 + }, + { + "symbol": "IBTE", + "date": "20241211", + "open": 23.86, + "high": 23.87, + "low": 23.86, + "close": 23.86, + "volume": 1477997, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBTF", + "date": "20241211", + "open": 23.32, + "high": 23.33, + "low": 23.32, + "close": 23.32, + "volume": 1181900, + "net_change": -0.00999999999999801, + "percent_change": -0.04286326618087446 + }, + { + "symbol": "IBTG", + "date": "20241211", + "open": 22.85, + "high": 22.85, + "low": 22.82, + "close": 22.82, + "volume": 329994, + "net_change": -0.00999999999999801, + "percent_change": -0.04380201489267635 + }, + { + "symbol": "IBTH", + "date": "20241211", + "open": 22.31, + "high": 22.31, + "low": 22.26, + "close": 22.28, + "volume": 279668, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "IBTI", + "date": "20241211", + "open": 22.06, + "high": 22.08, + "low": 22.02, + "close": 22.04, + "volume": 215866, + "net_change": -0.010000000000001563, + "percent_change": -0.045351473922909585 + }, + { + "symbol": "IBTJ", + "date": "20241211", + "open": 21.6, + "high": 21.6, + "low": 21.53, + "close": 21.54, + "volume": 120484, + "net_change": -0.030000000000001137, + "percent_change": -0.1390820584144698 + }, + { + "symbol": "IBTK", + "date": "20241211", + "open": 19.5, + "high": 19.51, + "low": 19.44, + "close": 19.45, + "volume": 47473, + "net_change": -0.030000000000001137, + "percent_change": -0.15400410677618653 + }, + { + "symbol": "IBTL", + "date": "20241211", + "open": 20.2, + "high": 20.21, + "low": 20.11, + "close": 20.13, + "volume": 43230, + "net_change": -0.030000000000001137, + "percent_change": -0.14880952380952944 + }, + { + "symbol": "IBTM", + "date": "20241211", + "open": 22.74, + "high": 22.75, + "low": 22.63, + "close": 22.64, + "volume": 38353, + "net_change": -0.07000000000000028, + "percent_change": -0.3082342580361087 + }, + { + "symbol": "IBTO", + "date": "20241211", + "open": 24.27, + "high": 24.27, + "low": 24.16, + "close": 24.18, + "volume": 16116, + "net_change": -0.05999999999999872, + "percent_change": -0.24752475247524228 + }, + { + "symbol": "IBTP", + "date": "20241211", + "open": 25.56, + "high": 25.56, + "low": 25.42, + "close": 25.43, + "volume": 42490, + "net_change": -0.07000000000000028, + "percent_change": -0.27450980392156976 + }, + { + "symbol": "IBTX", + "date": "20241211", + "open": 67.46, + "high": 68.25, + "low": 66.82, + "close": 67.74, + "volume": 85590, + "net_change": 1.1899999999999977, + "percent_change": 1.788129226145752 + }, + { + "symbol": "IBUF", + "date": "20241211", + "open": 25.71, + "high": 25.71, + "low": 25.65, + "close": 25.68, + "volume": 2653, + "net_change": 0.019999999999999574, + "percent_change": 0.07794232268121425 + }, + { + "symbol": "IBUY", + "date": "20241211", + "open": 69.05, + "high": 69.79, + "low": 69.05, + "close": 69.71, + "volume": 4293, + "net_change": 0.9899999999999949, + "percent_change": 1.4406286379510986 + }, + { + "symbol": "ICAD", + "date": "20241211", + "open": 1.89, + "high": 2.14, + "low": 1.89, + "close": 1.97, + "volume": 330487, + "net_change": 0.08000000000000007, + "percent_change": 4.232804232804237 + }, + { + "symbol": "ICAP", + "date": "20241211", + "open": 27.75, + "high": 27.75, + "low": 27.39, + "close": 27.47, + "volume": 3308, + "net_change": -0.030000000000001137, + "percent_change": -0.10909090909091322 + }, + { + "symbol": "ICCC", + "date": "20241211", + "open": 4.72, + "high": 5.82, + "low": 4.52, + "close": 4.52, + "volume": 25891, + "net_change": -0.3700000000000001, + "percent_change": -7.566462167689164 + }, + { + "symbol": "ICCH", + "date": "20241211", + "open": 23.22, + "high": 23.22, + "low": 23.22, + "close": 23.22, + "volume": 452, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ICCM", + "date": "20241211", + "open": 0.82, + "high": 0.84, + "low": 0.81, + "close": 0.835, + "volume": 223282, + "net_change": 0.02210000000000001, + "percent_change": 2.718661581990406 + }, + { + "symbol": "ICCT", + "date": "20241211", + "open": 0.2033, + "high": 0.2277, + "low": 0.1825, + "close": 0.1925, + "volume": 7652752, + "net_change": -0.027499999999999997, + "percent_change": -12.499999999999998 + }, + { + "symbol": "ICE", + "date": "20241211", + "open": 158.68, + "high": 159.81, + "low": 157.62, + "close": 158.18, + "volume": 1679183, + "net_change": -0.22999999999998977, + "percent_change": -0.1451928539864843 + }, + { + "symbol": "ICF", + "date": "20241211", + "open": 63.6, + "high": 63.76, + "low": 63.11, + "close": 63.3, + "volume": 68066, + "net_change": -0.22000000000000597, + "percent_change": -0.34634760705290607 + }, + { + "symbol": "ICFI", + "date": "20241211", + "open": 131.67, + "high": 131.77, + "low": 128.18, + "close": 128.28, + "volume": 30828, + "net_change": -2.990000000000009, + "percent_change": -2.277748152662458 + }, + { + "symbol": "ICHR", + "date": "20241211", + "open": 33.05, + "high": 33.8, + "low": 32.65, + "close": 33.1, + "volume": 37769, + "net_change": 0.5300000000000011, + "percent_change": 1.6272643536997273 + }, + { + "symbol": "ICL", + "date": "20241211", + "open": 5.11, + "high": 5.14, + "low": 5.05, + "close": 5.12, + "volume": 452777, + "net_change": 0.10000000000000053, + "percent_change": 1.9920318725099708 + }, + { + "symbol": "ICLN", + "date": "20241211", + "open": 12.18, + "high": 12.19, + "low": 12.01, + "close": 12.18, + "volume": 3243800, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ICLO", + "date": "20241211", + "open": 25.65, + "high": 25.69, + "low": 25.65, + "close": 25.68, + "volume": 98385, + "net_change": 0.0, + "percent_change": 0.0 + }, + { + "symbol": "ICLR", + "date": "20241211", + "open": 215.46, + "high": 218.34, + "low": 211.23, + "close": 212.18, + "volume": 741862, + "net_change": -3.780000000000001, + "percent_change": -1.7503241340989077 + }, + { + "symbol": "ICMB", + "date": "20241211", + "open": 3.2, + "high": 3.22, + "low": 3.12, + "close": 3.22, + "volume": 30023, + "net_change": 0.020000000000000018, + "percent_change": 0.6250000000000006 + }, + { + "symbol": "ICON", + "date": "20241211", + "open": 2.43, + "high": 2.69, + "low": 2.43, + "close": 2.45, + "volume": 13860, + "net_change": 0.020000000000000018, + "percent_change": 0.8230452674897125 + }, + { + "symbol": "ICOP", + "date": "20241211", + "open": 28.78, + "high": 29.01, + "low": 28.78, + "close": 28.99, + "volume": 5212, + "net_change": 0.05999999999999872, + "percent_change": 0.20739716557206608 + }, + { + "symbol": "ICOW", + "date": "20241211", + "open": 30.54, + "high": 30.54, + "low": 30.34, + "close": 30.53, + "volume": 258687, + "net_change": 0.14000000000000057, + "percent_change": 0.4606778545574221 + }, + { + "symbol": "ICSH", + "date": "20241211", + "open": 50.53, + "high": 50.54, + "low": 50.52, + "close": 50.53, + "volume": 1482923, + "net_change": 0.00999999999999801, + "percent_change": 0.019794140934279513 + }, + { + "symbol": "ICU", + "date": "20241211", + "open": 2.09, + "high": 2.18, + "low": 1.905, + "close": 2.09, + "volume": 619429, + "net_change": -0.16000000000000014, + "percent_change": -7.111111111111118 + }, + { + "symbol": "ICUI", + "date": "20241211", + "open": 167.49, + "high": 168.31, + "low": 161.68, + "close": 166.19, + "volume": 97548, + "net_change": 6.079999999999984, + "percent_change": 3.797389294859774 + }, + { + "symbol": "ICVT", + "date": "20241211", + "open": 88.39, + "high": 88.73, + "low": 88.26, + "close": 88.67, + "volume": 128156, + "net_change": 0.4300000000000068, + "percent_change": 0.48730734360834865 + }, + { + "symbol": "IDA", + "date": "20241211", + "open": 113.0, + "high": 113.75, + "low": 112.69, + "close": 112.97, + "volume": 183128, + "net_change": 0.0799999999999983, + "percent_change": 0.07086544423775205 + }, + { + "symbol": "IDAI", + "date": "20241211", + "open": 0.4863, + "high": 0.498, + "low": 0.4092, + "close": 0.4101, + "volume": 2111883, + "net_change": -0.08289999999999997, + "percent_change": -16.81541582150101 + }, + { + "symbol": "IDAT", + "date": "20241211", + "open": 33.38, + "high": 33.75, + "low": 33.38, + "close": 33.66, + "volume": 848, + "net_change": 0.5699999999999932, + "percent_change": 1.7225747960108586 + }, + { + "symbol": "IDCC", + "date": "20241211", + "open": 195.23, + "high": 196.5, + "low": 192.81, + "close": 194.31, + "volume": 103914, + "net_change": 0.5999999999999943, + "percent_change": 0.3097413659594209 + }, + { + "symbol": "IDEC", + "date": "20241211", + "open": 27.27, + "high": 27.51, + "low": 27.19, + "close": 27.23, + "volume": 9545, + "net_change": 0.07000000000000028, + "percent_change": 0.2577319587628876 + }, + { + "symbol": "IDEV", + "date": "20241211", + "open": 68.1, + "high": 68.24, + "low": 67.93, + "close": 68.19, + "volume": 1143542, + "net_change": 0.4200000000000017, + "percent_change": 0.6197432492253235 + }, + { + "symbol": "IDGT", + "date": "20241211", + "open": 83.97, + "high": 84.53, + "low": 83.59, + "close": 84.25, + "volume": 9803, + "net_change": 0.8100000000000023, + "percent_change": 0.9707574304889768 + }, + { + "symbol": "IDHQ", + "date": "20241211", + "open": 29.97, + "high": 30.01, + "low": 29.84, + "close": 29.93, + "volume": 48585, + "net_change": 0.0799999999999983, + "percent_change": 0.2680067001674985 + }, + { + "symbol": "IDLV", + "date": "20241211", + "open": 28.97, + "high": 28.97, + "low": 28.88, + "close": 28.91, + "volume": 12626, + "net_change": -0.030000000000001137, + "percent_change": -0.10366275051831768 + }, + { + "symbol": "IDMO", + "date": "20241211", + "open": 42.81, + "high": 43.05, + "low": 42.77, + "close": 42.97, + "volume": 87950, + "net_change": 0.5600000000000023, + "percent_change": 1.3204432916764968 + }, + { + "symbol": "IDN", + "date": "20241211", + "open": 3.01, + "high": 3.0477, + "low": 2.94, + "close": 3.02, + "volume": 25575, + "net_change": 0.04999999999999982, + "percent_change": 1.6835016835016776 + }, + { + "symbol": "IDNA", + "date": "20241211", + "open": 24.22, + "high": 24.28, + "low": 24.0, + "close": 24.0, + "volume": 38044, + "net_change": -0.1700000000000017, + "percent_change": -0.703351261894918 + }, + { + "symbol": "IDOG", + "date": "20241211", + "open": 29.83, + "high": 29.83, + "low": 29.66, + "close": 29.78, + "volume": 33561, + "net_change": -0.09999999999999787, + "percent_change": -0.33467202141900226 + } +] \ No newline at end of file diff --git a/src/MidasV1/tests/AdvHistoricalModule2Test/data/ticker_ids_with_match.csv b/src/MidasV1/tests/AdvHistoricalModule2Test/data/ticker_ids_with_match.csv new file mode 100644 index 0000000..b622a84 --- /dev/null +++ b/src/MidasV1/tests/AdvHistoricalModule2Test/data/ticker_ids_with_match.csv @@ -0,0 +1 @@ +AAOI,ABNB,ACWI,ADBE,ADI,ADM,AEM,AFRM,AGI,AIG,ALAB,ALK,ALLT,AMAT,AMD,AMSC,AMZN,ANET,APH,APO,APP,AR,ARKB,ARKK,ARMK,ASAN,ASO,AU,AVGO,BA,BBJP,BITO,BITU,BITX,BJ,BKR,BN,BTDR,BX,BYRN,CADL,CARR,CCJ,CCL,CDNS,CG,CGGR,CHWY,CIEN,CIVI,CMG,CNX,COF,COIN,CPRT,CRDO,CRK,CRM,CRWD,CTLT,CTRA,CVNA,CWAN,DAL,DBX,DDOG,DELL,DHR,DJT,DXCM,EFA,EMR,EOG,EQH,EQT,ESGD,ESGU,ETHU,ETN,EVH,EWJ,EWT,EWY,EWZ,EXE,FANG,FBTC,FCEL,FCG,FI,FIGS,FOUR,FRSH,FTI,FTNT,GDX,GDXJ,GEV,GLNG,GME,GOOG,GOOGL,HSIC,HUT,HWM,IBIT