--- http_interactions: - request: method: get uri: https://cloud.iexapis.com/v1/stock/market/ohlc?token=test-iex-api-publishable-token body: encoding: US-ASCII string: "" headers: User-Agent: - Faraday v0.15.4 Accept-Encoding: - gzip;q=1.0,deflate;q=0.6,identity;q=0.3 Accept: - "*/*" response: status: code: 200 message: OK headers: Server: - nginx Date: - Fri, 05 Apr 2019 03:01:41 GMT Content-Type: - application/json; charset=utf-8 Transfer-Encoding: - chunked Connection: - keep-alive Set-Cookie: - ctoken=fdfe351fdc5f47ddaa89790d7608d2a3; Max-Age=43200; Path=/; Expires=Fri, 05 Apr 2019 15:01:40 GMT Content-Security-Policy: - "default-src 'self'; child-src 'none'; object-src 'self'; style-src 'self' 'unsafe-inline' https://fonts.googleapis.com; font-src 'self' https://js.intercomcdn.com/fonts/ https://fonts.gstatic.com; frame-src 'self' https://portal.productboard.com/ https://js.stripe.com/; img-src 'self' data: https://*.intercomcdn.com/ https://static.intercomassets.com/ https://www.google-analytics.com https://downloads.intercomcdn.com/; connect-src 'self' https://auth.iexcloud.io https://api.iexcloud.io https://api.iexcloud.io https://cloud.iexapis.com wss://iexcloud.io wss://tops.iexcloud.io wss://api.iexcloud.io wss://iexcloud.io https://api-iam.intercom.io/messenger/ https://nexus-websocket-a.intercom.io/ https://nexus-websocket-b.intercom.io/ wss://nexus-websocket-a.intercom.io/ wss://nexus-websocket-b.intercom.io/ https://www.google-analytics.com; script-src 'self' 'unsafe-inline' 'unsafe-eval' https://www.google.com/recaptcha/api.js https://www.google-analytics.com https://js.stripe.com/v3/ https://widget.intercom.io/widget/lhos563b https://js.intercomcdn.com/ https://www.googletagmanager.com;" X-Content-Security-Policy: - "default-src 'self'; child-src 'none'; object-src 'self'; style-src 'self' 'unsafe-inline' https://fonts.googleapis.com; font-src 'self' https://js.intercomcdn.com/fonts/ https://fonts.gstatic.com; frame-src 'self' https://portal.productboard.com/ https://js.stripe.com/; img-src 'self' data: https://*.intercomcdn.com/ https://static.intercomassets.com/ https://www.google-analytics.com https://downloads.intercomcdn.com/; connect-src 'self' https://auth.iexcloud.io https://api.iexcloud.io https://api.iexcloud.io https://cloud.iexapis.com wss://iexcloud.io wss://tops.iexcloud.io wss://api.iexcloud.io wss://iexcloud.io https://api-iam.intercom.io/messenger/ https://nexus-websocket-a.intercom.io/ https://nexus-websocket-b.intercom.io/ wss://nexus-websocket-a.intercom.io/ wss://nexus-websocket-b.intercom.io/ https://www.google-analytics.com; script-src 'self' 'unsafe-inline' 'unsafe-eval' https://www.google.com/recaptcha/api.js https://www.google-analytics.com https://js.stripe.com/v3/ https://widget.intercom.io/widget/lhos563b https://js.intercomcdn.com/ https://www.googletagmanager.com;" Frame-Options: - SAMEORIGIN X-Frame-Options: - SAMEORIGIN X-Content-Type-Options: - nosniff Strict-Transport-Security: - max-age=15768000 Access-Control-Allow-Origin: - "*" Access-Control-Allow-Credentials: - "true" Access-Control-Allow-Methods: - GET, OPTIONS Access-Control-Allow-Headers: - Origin, X-Requested-With, Content-Type, Accept body: encoding: ASCII-8BIT string: '{"BXS":{"open":{"price":29.12,"time":1554384600258},"close":{"price":29.55,"time":1554408121497}},"IOTS":{"open":{"price":6.26,"time":1554384600981},"close":{"price":6.32,"time":1554408000253}},"PLD":{"open":{"price":73.15,"time":1554384600706},"close":{"price":72.85,"time":1554408097791}},"IDLV":{"open":{"price":33.01,"time":1554384600054},"close":{"price":33.08,"time":1554408000229}},"HMG":{"open":{"price":14.21,"time":1554231705572},"close":{"price":14.63,"time":1554321600048}},"DBGR":{"open":{"price":26.37,"time":1554384600038},"close":{"price":26.412,"time":1554408000137}},"OPBK":{"open":{"price":8.88,"time":1554384600472},"close":{"price":8.94,"time":1554408000174}},"WRK":{"open":{"price":39.58,"time":1554384600925},"close":{"price":39.18,"time":1554408139807}},"AEP":{"open":{"price":83.26,"time":1554384600044},"close":{"price":82.62,"time":1554408325004}},"BB":{"open":{"price":9.56,"time":1554384655647},"close":{"price":9.31,"time":1554408030356}},"SIFI":{"open":{"price":13.22,"time":1554384600748},"close":{"price":13.69,"time":1554408000672}},"STND":{"open":{"price":28.15,"time":1554384600084},"close":{"price":27.83,"time":1554408000358}},"WOR":{"open":{"price":38.89,"time":1554384600906},"close":{"price":39.56,"time":1554408121676}},"KSS":{"open":{"price":71.36,"time":1554384600463},"close":{"price":73.46,"time":1554408018596}},"IWV":{"open":{"price":169.21,"time":1554384600052},"close":{"price":169.4,"time":1554408000233}},"NWLI":{"open":{"price":264.9,"time":1554384600535},"close":{"price":265.4,"time":1554408000219}},"MEET":{"open":{"price":5.17,"time":1554384600575},"close":{"price":5.23,"time":1554408000246}},"FXF":{"open":{"price":92.99,"time":1554386956285},"close":{"price":92.965,"time":1554408000227}},"SCD":{"open":{"price":13.03,"time":1554384600601},"close":{"price":12.96,"time":1554408123433}},"ICD":{"open":{"price":2.8,"time":1554384600506},"close":{"price":2.87,"time":1554408121044}},"LBJ":{"open":{"price":22.64,"time":1554384600062},"close":{"price":24.18,"time":1554408000217}},"NMZ":{"open":{"price":13.56,"time":1554384807982},"close":{"price":13.6,"time":1554408121568}},"LYTS":{"open":{"price":2.8,"time":1554384601064},"close":{"price":2.91,"time":1554408000200}},"SN":{"open":{"price":0.3903,"time":1550586600751},"close":{"price":0.3607,"time":1550610121474}},"EWBC":{"open":{"price":50.52,"time":1554384600783},"close":{"price":51.62,"time":1554408000500}},"AFSI-F":{"open":{"price":10,"time":1549549801005},"close":{"price":9.5,"time":1549573402396}},"EFAS":{"open":{"price":16.19,"time":1554394104824},"close":{"price":16.19,"time":1554408000447}},"DHT":{"open":{"price":4.5,"time":1554384600265},"close":{"price":4.51,"time":1554408121321}},"UJPY":{"open":{"price":23.23,"time":1554298200053},"close":{"price":23.066,"time":1554408000115}},"TRNX":{"open":{"price":0.6585,"time":1554384601004},"close":{"price":0.68,"time":1554408000484}},"AEM":{"open":{"price":42.42,"time":1554384601004},"close":{"price":43.7,"time":1554408096421}},"VRTS":{"open":{"price":104.84,"time":1554384600369},"close":{"price":106.29,"time":1554408000657}},"STT-G":{"open":{"price":26.08,"time":1554384600701},"close":{"price":26.18,"time":1554408121120}},"EVG":{"open":{"price":12.96,"time":1554384600085},"close":{"price":13,"time":1554408120165}},"CBMB":{"open":{"price":12.96,"time":1554408000473},"close":{"price":12.96,"time":1554408000473}},"SJT":{"open":{"price":5.2,"time":1554384600802},"close":{"price":5.24,"time":1554408121499}},"PXR":{"open":{"price":34.77,"time":1550673000082},"close":{"price":34.925,"time":1550696400137}},"SFBS":{"open":{"price":33.88,"time":1554384600541},"close":{"price":34.34,"time":1554408000304}},"GALT":{"open":{"price":4.71,"time":1554384600436},"close":{"price":4.73,"time":1554408000340}},"BHTG":{"open":{"price":3.09,"time":1554384600362},"close":{"price":2.95,"time":1554408000524}},"AVNS":{"open":{"price":43.89,"time":1554384600157},"close":{"price":43.84,"time":1554408121339}},"FEMS":{"open":{"price":36.12,"time":1554384600085},"close":{"price":36.55,"time":1554408000430}},"MGEE":{"open":{"price":67,"time":1554384600085},"close":{"price":66.99,"time":1554408000501}},"WIX":{"open":{"price":119.5,"time":1554384600384},"close":{"price":118.65,"time":1554408000205}},"HD":{"open":{"price":198.83,"time":1554384657494},"close":{"price":200.45,"time":1554408031045}},"NEP":{"open":{"price":47.24,"time":1554384609442},"close":{"price":47.77,"time":1554408121765}},"JKS":{"open":{"price":19.72,"time":1554384600415},"close":{"price":19.82,"time":1554408123319}},"JASN":{"open":{"price":1.7,"time":1554384600824},"close":{"price":1.77,"time":1554408000464}},"EBSB":{"open":{"price":15.94,"time":1554384600780},"close":{"price":16.14,"time":1554408000480}},"DGICA":{"open":{"price":13.21,"time":1554384600637},"close":{"price":13,"time":1554408000472}},"IMRNW":{"open":{"price":1.36,"time":1554401853831},"close":{"price":1.5,"time":1554408000473}},"IGM":{"open":{"price":211.71,"time":1554384600058},"close":{"price":210.92,"time":1554408000230}},"LXU":{"open":{"price":6.25,"time":1554384600558},"close":{"price":6.49,"time":1554408121197}},"PXUS":{"open":{"price":91.45,"time":1549984019970},"close":{"price":91.45,"time":1550005200460}},"MXIM":{"open":{"price":56.78,"time":1554384600816},"close":{"price":56.93,"time":1554408000176}},"TSCO":{"open":{"price":98.1,"time":1554384600819},"close":{"price":99.59,"time":1554408000165}},"ITOT":{"open":{"price":65.38,"time":1554384600063},"close":{"price":65.47,"time":1554408000331}},"WM":{"open":{"price":102.97,"time":1554384600757},"close":{"price":102,"time":1554408134030}},"MOD":{"open":{"price":14.23,"time":1554384600651},"close":{"price":15.13,"time":1554408123078}},"DEST":{"open":{"price":2.24,"time":1554384600804},"close":{"price":2.37,"time":1554408000171}},"DSSI":{"open":{"price":9.77,"time":1554384778572},"close":{"price":10.24,"time":1554408277912}},"ORBC":{"open":{"price":6.61,"time":1554384601070},"close":{"price":6.68,"time":1554408000309}},"ASND":{"open":{"price":113.7,"time":1554384601034},"close":{"price":117.4,"time":1554408000367}},"CUTR":{"open":{"price":17.32,"time":1554384600839},"close":{"price":17.8,"time":1554408000375}},"NURE":{"open":{"price":28.98,"time":1554384600000},"close":{"price":28.837,"time":1554408000000}},"EMMS":{"open":{"price":3.63,"time":1554384600349},"close":{"price":3.64,"time":1554408000246}},"FOLD":{"open":{"price":14.06,"time":1554384600810},"close":{"price":13.91,"time":1554408000034}},"RARE":{"open":{"price":73.05,"time":1554384600594},"close":{"price":71.23,"time":1554408000532}},"SANW":{"open":{"price":2.69,"time":1554384600537},"close":{"price":2.79,"time":1554408000173}},"FOMX":{"open":{"price":3.89,"time":1554384600778},"close":{"price":3.82,"time":1554408000279}},"RCM":{"open":{"price":10.06,"time":1554384600341},"close":{"price":10.16,"time":1554408000327}},"AMR":{"open":{"price":0.225,"time":1554384601032},"close":{"price":0.2222,"time":1554408000477}},"CBND":{"open":{"price":31.8,"time":1554384600045},"close":{"price":31.79,"time":1554408000160}},"IHTA":{"open":{"price":9.99,"time":1554384600406},"close":{"price":9.92,"time":1554408121322}},"BDD":{"open":{"price":7.42,"time":1554384600051},"close":{"price":7.69,"time":1554408000117}},"CMCO":{"open":{"price":36.41,"time":1554384600584},"close":{"price":37.48,"time":1554408000322}},"RUBI":{"open":{"price":6.31,"time":1554384609772},"close":{"price":6.19,"time":1554408121615}},"SHIP":{"open":{"price":4.42,"time":1554384600985},"close":{"price":4.4,"time":1554408000425}},"MDCO":{"open":{"price":29.44,"time":1554384600915},"close":{"price":29.16,"time":1554408000677}},"BRG":{"open":{"price":10.87,"time":1554384600029},"close":{"price":11.06,"time":1554408000101}},"MDGS":{"open":{"price":3.06,"time":1554384600477},"close":{"price":2.94,"time":1554408000446}},"EMIF":{"open":{"price":28.77,"time":1554315432054},"close":{"price":28.5,"time":1554321600340}},"EIM":{"open":{"price":12.3,"time":1554384600038},"close":{"price":12.34,"time":1554408000099}},"TBIO":{"open":{"price":12.21,"time":1554384600596},"close":{"price":11.81,"time":1554408000461}},"PRIF-A":{"open":{"price":24.85,"time":1552570209629},"close":{"price":25.08,"time":1554410700027}},"PEI-C":{"open":{"price":20.99,"time":1554384609572},"close":{"price":20.9,"time":1554408121994}},"UROV":{"open":{"price":9.65,"time":1554384600629},"close":{"price":9.99,"time":1554408000327}},"SIFY":{"open":{"price":1.59,"time":1554384600746},"close":{"price":1.57,"time":1554408000645}},"IPO":{"open":{"price":31.44,"time":1554384600048},"close":{"price":30.77,"time":1554408000211}},"CMF":{"open":{"price":59.28,"time":1554384600054},"close":{"price":59.3,"time":1554408000266}},"WEYS":{"open":{"price":32.25,"time":1554384600770},"close":{"price":33,"time":1554408000249}},"BATRK":{"open":{"price":27.45,"time":1554384600817},"close":{"price":27.14,"time":1554408000645}},"FIZZ":{"open":{"price":56.68,"time":1554384600516},"close":{"price":57.5,"time":1554408000314}},"APC":{"open":{"price":44.63,"time":1554384609278},"close":{"price":45.06,"time":1554408016980}},"CSD":{"open":{"price":51.53,"time":1554384600067},"close":{"price":51.596,"time":1554408000162}},"DCPH":{"open":{"price":22.99,"time":1554384600858},"close":{"price":22.63,"time":1554408000170}},"SHY":{"open":{"price":83.88,"time":1554384601067},"close":{"price":83.89,"time":1554408000668}},"DXCM":{"open":{"price":118.45,"time":1554384600801},"close":{"price":117.16,"time":1554408000338}},"TSS":{"open":{"price":96.64,"time":1554384600806},"close":{"price":96.77,"time":1554408121414}},"BTT":{"open":{"price":22.37,"time":1554384600166},"close":{"price":22.21,"time":1554408168020}},"KEP":{"open":{"price":13.18,"time":1554384609520},"close":{"price":13.14,"time":1554408121468}},"RPUT":{"open":{"price":19.004,"time":1554384600000},"close":{"price":19.047,"time":1554408000000}},"DGL":{"open":{"price":39.52,"time":1554298200065},"close":{"price":39.68,"time":1554408000131}},"HCM":{"open":{"price":31.58,"time":1554384600299},"close":{"price":31.04,"time":1554408000388}},"TBT":{"open":{"price":33.59,"time":1554384600040},"close":{"price":33.48,"time":1554408000299}},"SPKEP":{"open":{"price":23.42,"time":1554384600952},"close":{"price":23.41,"time":1554408000378}},"VSM":{"open":{"price":50.8,"time":1554384609990},"close":{"price":51.03,"time":1554408122168}},"PLSE":{"open":{"price":16.41,"time":1554384600295},"close":{"price":16.58,"time":1554408000165}},"SLB":{"open":{"price":43.41,"time":1554384609471},"close":{"price":44.1,"time":1554408065582}},"SXC":{"open":{"price":8.66,"time":1554384600702},"close":{"price":8.92,"time":1554408122573}},"OXLC":{"open":{"price":9.81,"time":1554384600620},"close":{"price":9.79,"time":1554408000315}},"LPL":{"open":{"price":8.87,"time":1554384812191},"close":{"price":8.88,"time":1554408121483}},"DOGZ":{"open":{"price":3.54,"time":1554384600835},"close":{"price":3.56,"time":1554408000692}},"GAL":{"open":{"price":38,"time":1554384600061},"close":{"price":38.095,"time":1554408000252}},"LSTR":{"open":{"price":109.8,"time":1554384600590},"close":{"price":110.78,"time":1554408000294}},"CRUSC":{"open":{"price":99.98,"time":1553527266365},"close":{"price":99.98,"time":1553544000216}},"GSM":{"open":{"price":2.15,"time":1554384600327},"close":{"price":2.23,"time":1554408000500}},"GS-D":{"open":{"price":19.64,"time":1554384600303},"close":{"price":19.69,"time":1554408121307}},"TETF":{"open":{"price":18.19,"time":1554384600042},"close":{"price":18.362,"time":1554408000132}},"BY":{"open":{"price":18.91,"time":1554384600056},"close":{"price":18.9,"time":1554408121074}},"TNC":{"open":{"price":60.06,"time":1554384600741},"close":{"price":60.79,"time":1554408120625}},"MDYV":{"open":{"price":51.29,"time":1554384600053},"close":{"price":51.69,"time":1554408000231}},"RIGS":{"open":{"price":24.66,"time":1554384600058},"close":{"price":24.696,"time":1554408000208}},"BOKF":{"open":{"price":83.21,"time":1554384600595},"close":{"price":84.24,"time":1554408000206}},"AFGH":{"open":{"price":25.83,"time":1554384601004},"close":{"price":25.98,"time":1554408121096}},"PRAA":{"open":{"price":26.99,"time":1554384601063},"close":{"price":27.21,"time":1554408000243}},"CRMT":{"open":{"price":88.84,"time":1554384600904},"close":{"price":89,"time":1554408000269}},"FLCO":{"open":{"price":24.02,"time":1554384600041},"close":{"price":24.015,"time":1554408000113}},"IYF":{"open":{"price":120.56,"time":1554384600044},"close":{"price":120.95,"time":1554408000257}},"ATI":{"open":{"price":25.97,"time":1554384600053},"close":{"price":26.59,"time":1554408123237}},"PSB-W":{"open":{"price":24.32,"time":1554298200753},"close":{"price":24.5,"time":1554408181415}},"DELL":{"open":{"price":61.52,"time":1554384600083},"close":{"price":60.34,"time":1554408054614}},"PSI":{"open":{"price":55.39,"time":1554384600048},"close":{"price":55.59,"time":1554408000230}},"IVOO":{"open":{"price":129.99,"time":1554384600051},"close":{"price":130.43,"time":1554408000214}},"KBE":{"open":{"price":43.1,"time":1554384600059},"close":{"price":43.65,"time":1554408000273}},"TWLV":{"open":{"price":10.02,"time":1553607047253},"close":{"price":10.02,"time":1553630400384}},"ICOL":{"open":{"price":13.82,"time":1554384600054},"close":{"price":13.858,"time":1554408000195}},"DLPH":{"open":{"price":22.18,"time":1554384609231},"close":{"price":23.01,"time":1554408171359}},"MCRB":{"open":{"price":6.4,"time":1554384600748},"close":{"price":6.21,"time":1554408000260}},"COKE":{"open":{"price":289.29,"time":1554384600924},"close":{"price":294.67,"time":1554408000469}},"BPL":{"open":{"price":34.39,"time":1554384600157},"close":{"price":34.22,"time":1554408131652}},"UNF":{"open":{"price":157.43,"time":1554384600853},"close":{"price":158.72,"time":1554408121541}},"PID":{"open":{"price":16.17,"time":1554384600812},"close":{"price":16.22,"time":1554408000215}},"SRE-B":{"open":{"price":107.06,"time":1553866303343},"close":{"price":107.28,"time":1554410700002}},"ROOF":{"open":{"price":25.14,"time":1554384600060},"close":{"price":25.21,"time":1554408000192}},"HPQ":{"open":{"price":19.7,"time":1554384621866},"close":{"price":19.76,"time":1554408130003}},"FLMN":{"open":{"price":9.01,"time":1554384600926},"close":{"price":9.07,"time":1554408000227}},"EVV":{"open":{"price":12.62,"time":1554384600034},"close":{"price":12.62,"time":1554408000104}},"CSQ":{"open":{"price":12.56,"time":1554384600293},"close":{"price":12.61,"time":1554408000356}},"KCAPL":{"open":{"price":25.26,"time":1554298200799},"close":{"price":25.32,"time":1554321600229}},"FMK":{"open":{"price":34.63,"time":1554384600392},"close":{"price":34.69,"time":1554408000650}},"GLOW":{"open":{"price":0.133,"time":1554384600032},"close":{"price":0.1349,"time":1554408000088}},"ISNS":{"open":{"price":5.14,"time":1554386370005},"close":{"price":5.2,"time":1554408000251}},"STAY":{"open":{"price":18.25,"time":1554384600401},"close":{"price":18.25,"time":1554408000354}},"TRMK":{"open":{"price":34.42,"time":1554384600746},"close":{"price":34.85,"time":1554408000207}},"MAA":{"open":{"price":108.57,"time":1554384600506},"close":{"price":109.37,"time":1554408084575}},"AINC":{"open":{"price":54.9,"time":1554384600034},"close":{"price":55.27,"time":1554408000056}},"RDFN":{"open":{"price":22.61,"time":1554384601039},"close":{"price":22.8,"time":1554408000532}},"SPSC":{"open":{"price":105.12,"time":1554384600589},"close":{"price":103.43,"time":1554408000369}},"MOGO":{"open":{"price":2.34,"time":1554384906645},"close":{"price":2.34,"time":1554408000190}},"PSA-C":{"open":{"price":24.78,"time":1554211800652},"close":{"price":25.03,"time":1554408121429}},"PHYL":{"open":{"price":40.38,"time":1554216965518},"close":{"price":40.445,"time":1554408000111}},"KGC":{"open":{"price":3.33,"time":1554384662883},"close":{"price":3.47,"time":1554408146173}},"BUI":{"open":{"price":21.35,"time":1554384600101},"close":{"price":21.64,"time":1554408121174}},"CARG":{"open":{"price":41.48,"time":1554384600751},"close":{"price":41.24,"time":1554408000268}},"HSTM":{"open":{"price":28.27,"time":1554384600314},"close":{"price":28.23,"time":1554408000452}},"FMB":{"open":{"price":53.76,"time":1554384600983},"close":{"price":53.63,"time":1554408000191}},"HCHC":{"open":{"price":2.38,"time":1554384600406},"close":{"price":2.57,"time":1554408121052}},"PBFX":{"open":{"price":21.11,"time":1554384600758},"close":{"price":21.24,"time":1554408121188}},"RJZ":{"open":{"price":8.17,"time":1553607007814},"close":{"price":8.14,"time":1554408000143}},"FDTS":{"open":{"price":37.26,"time":1553866200435},"close":{"price":37.26,"time":1553889600824}},"BYLD":{"open":{"price":24.61,"time":1554384600061},"close":{"price":24.61,"time":1554408000150}},"STPZ":{"open":{"price":51.71,"time":1554384600062},"close":{"price":51.71,"time":1554408000181}},"UVE":{"open":{"price":31.85,"time":1554384600804},"close":{"price":31.75,"time":1554408122517}},"NTZ":{"open":{"price":4.87,"time":1554298309036},"close":{"price":4.87,"time":1554321781993}},"CTWS":{"open":{"price":68.55,"time":1554384600975},"close":{"price":68.92,"time":1554408000529}},"DUSA":{"open":{"price":22.98,"time":1554384600766},"close":{"price":23.1,"time":1554408000315}},"HTRB":{"open":{"price":39.78,"time":1554299701104},"close":{"price":39.68,"time":1554408000160}},"PIY":{"open":{"price":12.17,"time":1554298200553},"close":{"price":12,"time":1554408181409}},"PPT":{"open":{"price":5.12,"time":1554384600509},"close":{"price":5.14,"time":1554408123420}},"UDOW":{"open":{"price":99.79,"time":1554384600048},"close":{"price":101.51,"time":1554408000333}},"QQQE":{"open":{"price":49.19,"time":1554384600065},"close":{"price":49.02,"time":1554408000189}},"PRVB":{"open":{"price":2.33,"time":1554384600607},"close":{"price":2.34,"time":1554408000363}},"LACK":{"open":{"price":23.89,"time":1554305831891},"close":{"price":23.852,"time":1554408000151}},"CNCR":{"open":{"price":21.99,"time":1554384600601},"close":{"price":21.97,"time":1554408000317}},"CHFC":{"open":{"price":42.75,"time":1554384600588},"close":{"price":43.54,"time":1554408000455}},"CBZ":{"open":{"price":20.4,"time":1554384600109},"close":{"price":20.12,"time":1554408120866}},"IVW":{"open":{"price":174.74,"time":1554384600053},"close":{"price":174.63,"time":1554408000284}},"BJRI":{"open":{"price":45.52,"time":1554384600663},"close":{"price":47.01,"time":1554408000440}},"CYRX":{"open":{"price":12.81,"time":1554384600083},"close":{"price":13.3,"time":1554408000497}},"FNF":{"open":{"price":37.59,"time":1554384600252},"close":{"price":37.99,"time":1554408122068}},"CELH":{"open":{"price":4.2,"time":1554384600521},"close":{"price":4.22,"time":1554408000649}},"PSF":{"open":{"price":26.97,"time":1554211809758},"close":{"price":27.22,"time":1554410700032}},"AMJ":{"open":{"price":25.67,"time":1554384600032},"close":{"price":25.63,"time":1554408000218}},"DTE":{"open":{"price":124.06,"time":1554384600227},"close":{"price":122.82,"time":1554408121736}},"RORE":{"open":{"price":15.53,"time":1554384600042},"close":{"price":15.581,"time":1554408000148}},"PEI":{"open":{"price":6.14,"time":1554384609622},"close":{"price":6.08,"time":1554408121724}},"EDU":{"open":{"price":89,"time":1554384602620},"close":{"price":88.79,"time":1554408029691}},"CLDC":{"open":{"price":1.3,"time":1554384600784},"close":{"price":1.27,"time":1554408000656}},"ANH-C":{"open":{"price":24.8,"time":1553866200054},"close":{"price":24.95,"time":1554408120870}},"SCACW":{"open":{"price":0.005,"time":1553866201005},"close":{"price":0.0033,"time":1553889600605}},"PSA-U":{"open":{"price":25.4,"time":1554298200708},"close":{"price":25.45,"time":1554408121536}},"TVC":{"open":{"price":26.69,"time":1554298200912},"close":{"price":27.22,"time":1554408121666}},"CHMI-B":{"open":{"price":25.05,"time":1554125400351},"close":{"price":25.34,"time":1554408181418}},"ISRA":{"open":{"price":31.92,"time":1554384600048},"close":{"price":31.785,"time":1554408000148}},"CRM":{"open":{"price":162.67,"time":1554384620283},"close":{"price":158.52,"time":1554408047129}},"WAL":{"open":{"price":43,"time":1554384600855},"close":{"price":43.63,"time":1554408123110}},"LQD":{"open":{"price":118.2,"time":1554384600052},"close":{"price":118.36,"time":1554408000262}},"QUMU":{"open":{"price":2.6,"time":1554402148598},"close":{"price":2.55,"time":1554408000171}},"WETF":{"open":{"price":7.24,"time":1554384600772},"close":{"price":7.36,"time":1554408000283}},"FWP":{"open":{"price":1.27,"time":1554384600350},"close":{"price":1.17,"time":1554408000169}},"DAVA":{"open":{"price":27.5,"time":1554125400207},"close":{"price":27.2,"time":1554408010423}},"UAG":{"open":{"price":16.07,"time":1554396922346},"close":{"price":15.943,"time":1554408000104}},"NXQ":{"open":{"price":13.8,"time":1554384600502},"close":{"price":13.78,"time":1554408121042}},"OXM":{"open":{"price":75.83,"time":1554384600704},"close":{"price":78.04,"time":1554408121475}},"IEMG":{"open":{"price":52.68,"time":1554384600060},"close":{"price":53.01,"time":1554408000378}},"AMAL":{"open":{"price":15.57,"time":1554384601029},"close":{"price":15.64,"time":1554408000483}},"EXPI":{"open":{"price":10.5,"time":1554384600854},"close":{"price":10.11,"time":1554408000285}},"NHI":{"open":{"price":78.31,"time":1554384600703},"close":{"price":77.84,"time":1554408123086}},"ELLO":{"open":{"price":9.16,"time":1554384603831},"close":{"price":8.223,"time":1554235200040}},"RXI":{"open":{"price":115.88,"time":1554384600043},"close":{"price":116.31,"time":1554408000166}},"DVYA":{"open":{"price":43.61,"time":1554384600058},"close":{"price":43.6,"time":1554408000183}},"ABC":{"open":{"price":75.27,"time":1554384601836},"close":{"price":75.97,"time":1554408120040}},"FHLC":{"open":{"price":44.54,"time":1554384600034},"close":{"price":44.38,"time":1554408000301}},"FBIZ":{"open":{"price":20.75,"time":1554384600359},"close":{"price":20.64,"time":1554408000500}},"EFFE":{"open":{"price":25.171,"time":1554215524517},"close":{"price":25.265,"time":1554408000133}},"TANNI":{"open":{"price":25.59,"time":1554384600049},"close":{"price":26.46,"time":1554408000656}},"EP-C":{"open":{"price":52.25,"time":1554211800403},"close":{"price":52,"time":1554408121348}},"IYW":{"open":{"price":195.97,"time":1554384600045},"close":{"price":195.52,"time":1554408000242}},"HLTH":{"open":{"price":0.3401,"time":1554384600027},"close":{"price":0.3379,"time":1554408000097}},"EZPW":{"open":{"price":9.54,"time":1554384601040},"close":{"price":9.83,"time":1554408000429}},"MHLA":{"open":{"price":16.03,"time":1554298200572},"close":{"price":16.27,"time":1554408121200}},"FTNT":{"open":{"price":87.81,"time":1554384600393},"close":{"price":83.5,"time":1554408000661}},"DERM":{"open":{"price":13.76,"time":1554384600914},"close":{"price":13.41,"time":1554408000482}},"DMRE":{"open":{"price":49.14,"time":1553780069031},"close":{"price":51.056,"time":1554408000015}},"CHKP":{"open":{"price":128.11,"time":1554384601018},"close":{"price":124.22,"time":1554408000484}},"KLXE":{"open":{"price":25.82,"time":1554384600410},"close":{"price":26.83,"time":1554408000321}},"NMIH":{"open":{"price":26.25,"time":1554384600808},"close":{"price":26.64,"time":1554408000517}},"PSA-Y":{"open":{"price":25.35,"time":1550759400707},"close":{"price":25.36,"time":1550869321429}},"SWAV":{"open":{"price":30.97,"time":1554384600773},"close":{"price":30.455,"time":1554408000297}},"IRET-C":{"open":{"price":24.74,"time":1553261400563},"close":{"price":25.15,"time":1554408181407}},"SCAC":{"open":{"price":10.29,"time":1553868003917},"close":{"price":10.28,"time":1553889600512}},"PRTY":{"open":{"price":8.05,"time":1554384600753},"close":{"price":8.37,"time":1554408122022}},"EUO":{"open":{"price":25.65,"time":1554384600048},"close":{"price":25.65,"time":1554408000224}},"DUK":{"open":{"price":89.19,"time":1554384600256},"close":{"price":89.35,"time":1554408160715}},"ASPS":{"open":{"price":24.45,"time":1554384600519},"close":{"price":24.23,"time":1554408000430}},"MXDE":{"open":{"price":22.74,"time":1554125400084},"close":{"price":22.655,"time":1554408000129}},"DXJS":{"open":{"price":40.63,"time":1554389378594},"close":{"price":40.64,"time":1554408000300}},"COWNL":{"open":{"price":25.55,"time":1554389742932},"close":{"price":25.45,"time":1554408000286}},"RCS":{"open":{"price":9.45,"time":1554384600705},"close":{"price":9.72,"time":1554408102704}},"STAR":{"open":{"price":8.4,"time":1554384609810},"close":{"price":8.56,"time":1554408121742}},"HP":{"open":{"price":56.17,"time":1554384600507},"close":{"price":57.08,"time":1554408090944}},"UBFO":{"open":{"price":10.7,"time":1554384600541},"close":{"price":10.8,"time":1554408000259}},"PEP":{"open":{"price":121.81,"time":1554384600688},"close":{"price":121.47,"time":1554408000367}},"AETI":{"open":{"price":0.8486,"time":1554384600983},"close":{"price":0.8401,"time":1554408000656}},"LFACW":{"open":{"price":0.3501,"time":1554316465058},"close":{"price":0.3501,"time":1554321600429}},"AVRO":{"open":{"price":24.3,"time":1554384601051},"close":{"price":24.42,"time":1554408000526}},"OPTT":{"open":{"price":3.31,"time":1554384600429},"close":{"price":3.18,"time":1554408000647}},"CLR":{"open":{"price":44.96,"time":1554384600055},"close":{"price":45.23,"time":1554408049099}},"VCIT":{"open":{"price":86.27,"time":1554384600872},"close":{"price":86.31,"time":1554408000674}},"UEUR":{"open":{"price":17.76,"time":1554308164379},"close":{"price":17.621,"time":1554408000127}},"PLUG":{"open":{"price":2.46,"time":1554384600569},"close":{"price":2.55,"time":1554408000408}},"DOG":{"open":{"price":54.35,"time":1554384600045},"close":{"price":54.04,"time":1554408000026}},"BF.A":{"open":{"price":51.37,"time":1554384600105},"close":{"price":51.64,"time":1554408119526}},"HTBK":{"open":{"price":12.34,"time":1554384600073},"close":{"price":12.67,"time":1554408000386}},"TYD":{"open":{"price":45.46,"time":1554384600048},"close":{"price":45.265,"time":1554408000018}},"NIB":{"open":{"price":27.3,"time":1554384600059},"close":{"price":27.66,"time":1554408000259}},"MCI":{"open":{"price":15.43,"time":1554298209963},"close":{"price":15.37,"time":1554408125555}},"QTRH":{"open":{"price":1.05,"time":1554384600341},"close":{"price":1.1,"time":1554408000680}},"CLRG":{"open":{"price":23.99,"time":1554384600781},"close":{"price":24.16,"time":1554408000644}},"CPLG":{"open":{"price":12.18,"time":1554384600081},"close":{"price":12.22,"time":1554408118968}},"REDU":{"open":{"price":10.17,"time":1554384600832},"close":{"price":10.35,"time":1554408000340}},"PRIM":{"open":{"price":21.28,"time":1554384600616},"close":{"price":21.6,"time":1554408000424}},"NUDM":{"open":{"price":24.786,"time":1554384600000},"close":{"price":24.756,"time":1554408000000}},"CEI":{"open":{"price":0.362,"time":1554384600026},"close":{"price":0.3479,"time":1554408000123}},"DVOL":{"open":{"price":20.41,"time":1554407350923},"close":{"price":20.41,"time":1554408000164}},"SGOL":{"open":{"price":123.75,"time":1554384600042},"close":{"price":124.63,"time":1554408000235}},"FCCO":{"open":{"price":19.34,"time":1554384601026},"close":{"price":19.47,"time":1554408000295}},"CWBC":{"open":{"price":10.21,"time":1554407974702},"close":{"price":10.22,"time":1554408000166}},"VTNR":{"open":{"price":1.62,"time":1554384600354},"close":{"price":1.61,"time":1554408000447}},"HRI":{"open":{"price":40.4,"time":1554384600402},"close":{"price":40.94,"time":1554408122962}},"OSS":{"open":{"price":2.21,"time":1554384600704},"close":{"price":2.36,"time":1554408000257}},"CENTA":{"open":{"price":23.27,"time":1554384600559},"close":{"price":23.48,"time":1554408000348}},"SMN":{"open":{"price":26.42,"time":1554384600050},"close":{"price":25.97,"time":1554408000149}},"DTYL":{"open":{"price":80.125,"time":1553617703641},"close":{"price":80.125,"time":1553630400622}},"ABCB":{"open":{"price":35,"time":1554384601023},"close":{"price":35.66,"time":1554408000190}},"SCHK":{"open":{"price":28.22,"time":1554384600055},"close":{"price":28.26,"time":1554408000305}},"BCH":{"open":{"price":29.26,"time":1554298200053},"close":{"price":29.87,"time":1554408121043}},"GDAT":{"open":{"price":52.58,"time":1554384600046},"close":{"price":52.06,"time":1554408000159}},"NGVC":{"open":{"price":11.63,"time":1554384600651},"close":{"price":11.88,"time":1554408121439}},"FISV":{"open":{"price":90.67,"time":1554384600749},"close":{"price":90.08,"time":1554408000381}},"GRX-A":{"open":{"price":25.65,"time":1554298200453},"close":{"price":25.68,"time":1554321720839}},"CMCM":{"open":{"price":6.52,"time":1554384609297},"close":{"price":6.46,"time":1554408125122}},"NG":{"open":{"price":4.21,"time":1554384600037},"close":{"price":4.33,"time":1554408000121}},"HPS":{"open":{"price":19,"time":1554384609474},"close":{"price":19,"time":1554408122077}},"AHT-H":{"open":{"price":22.85,"time":1553779800051},"close":{"price":23.3,"time":1554408181407}},"FLGR":{"open":{"price":21.08,"time":1554212098707},"close":{"price":21.516,"time":1554408000136}},"WHLRW":{"open":{"price":0.013,"time":1554300031024},"close":{"price":0.0059,"time":1554321600307}},"TLC":{"open":{"price":5.9,"time":1554384600843},"close":{"price":5.98,"time":1554408000667}},"AWP":{"open":{"price":6.01,"time":1554384609122},"close":{"price":5.99,"time":1554408006684}},"IMI":{"open":{"price":1.2,"time":1554384600520},"close":{"price":1.14,"time":1554408000464}},"MYOV":{"open":{"price":24.95,"time":1554384600608},"close":{"price":24.35,"time":1554408122531}},"GOEX":{"open":{"price":20.5,"time":1554386124065},"close":{"price":21.09,"time":1554408000176}},"SHYL":{"open":{"price":49.1,"time":1554211800049},"close":{"price":49.1,"time":1554408000165}},"RJN":{"open":{"price":3.07,"time":1554219676646},"close":{"price":3.06,"time":1554408000154}},"WINA":{"open":{"price":193.04,"time":1554384601000},"close":{"price":194.73,"time":1554408000529}},"AQNA":{"open":{"price":26.62,"time":1554384609123},"close":{"price":26.56,"time":1554408144996}},"RZV":{"open":{"price":66.76,"time":1554386034197},"close":{"price":67.565,"time":1554408000162}},"PPEM":{"open":{"price":21.94,"time":1554395958693},"close":{"price":21.933,"time":1554408000126}},"NICE":{"open":{"price":125.2,"time":1554384600441},"close":{"price":123.16,"time":1554408000203}},"SBFG":{"open":{"price":18.34,"time":1554407992133},"close":{"price":18.19,"time":1554408000681}},"PAG":{"open":{"price":45.33,"time":1554384600655},"close":{"price":45.74,"time":1554408124094}},"BRPAW":{"open":{"price":0.18,"time":1553885336903},"close":{"price":0.18,"time":1553889600261}},"NBTB":{"open":{"price":36.16,"time":1554384601051},"close":{"price":36.56,"time":1554408000655}},"WH":{"open":{"price":51.06,"time":1554384601012},"close":{"price":50.92,"time":1554408211677}},"KAR":{"open":{"price":52.79,"time":1554384600417},"close":{"price":52.35,"time":1554408123323}},"DDBI":{"open":{"price":26.82,"time":1552311000467},"close":{"price":27.09,"time":1552334400745}},"RESI":{"open":{"price":9.97,"time":1554384600653},"close":{"price":9.75,"time":1554408083793}},"ITT":{"open":{"price":60.16,"time":1554384600202},"close":{"price":60.25,"time":1554408123255}},"PMD":{"open":{"price":13.76,"time":1554384600831},"close":{"price":13.81,"time":1554408000662}},"TOTL":{"open":{"price":47.99,"time":1554384600045},"close":{"price":47.96,"time":1554408000229}},"GNK":{"open":{"price":7.91,"time":1554384600506},"close":{"price":8.1,"time":1554408121322}},"CMSSR":{"open":{"price":0.319,"time":1554390095427},"close":{"price":0.319,"time":1554408000246}},"USV":{"open":{"price":18.7,"time":1554211800046},"close":{"price":18.97,"time":1554408000015}},"BGS":{"open":{"price":23.19,"time":1554384600101},"close":{"price":23.4,"time":1554408055127}},"CPL":{"open":{"price":15.04,"time":1554384600201},"close":{"price":15.04,"time":1554408120904}},"AMSF":{"open":{"price":58.05,"time":1554384600861},"close":{"price":57.6,"time":1554408000332}},"BNKD":{"open":{"price":48.04,"time":1554396245626},"close":{"price":47.887,"time":1554408000090}},"VGM":{"open":{"price":12.44,"time":1554384600801},"close":{"price":12.44,"time":1554408123483}},"TWI":{"open":{"price":6.13,"time":1554384600811},"close":{"price":6.44,"time":1554408111615}},"BICK":{"open":{"price":27.76,"time":1554390893692},"close":{"price":27.76,"time":1554408000186}},"PBCTP":{"open":{"price":25.44,"time":1554384600487},"close":{"price":25.87,"time":1554408000163}},"DISCA":{"open":{"price":27.87,"time":1554384600787},"close":{"price":28.88,"time":1554408000664}},"TKKSU":{"open":{"price":10.33,"time":1554389226802},"close":{"price":10.33,"time":1554408000462}},"VUSE":{"open":{"price":31.47,"time":1554384600061},"close":{"price":31.6,"time":1554408000189}},"NTEC":{"open":{"price":7.63,"time":1554384600630},"close":{"price":7.17,"time":1554408000218}},"SMMF":{"open":{"price":25.41,"time":1554384600762},"close":{"price":25.45,"time":1554408000692}},"KMPA":{"open":{"price":25.32,"time":1554125400252},"close":{"price":25.37,"time":1554408181406}},"EQWS":{"open":{"price":43.54,"time":1550675343398},"close":{"price":43,"time":1550696400131}},"CHIU":{"open":{"price":15.66,"time":1554298200051},"close":{"price":15.44,"time":1554408000124}},"OSTK":{"open":{"price":17.18,"time":1554384600247},"close":{"price":16.89,"time":1554408000207}},"XWEB":{"open":{"price":90.99,"time":1554384600040},"close":{"price":90.04,"time":1554408000193}},"HBANO":{"open":{"price":26.18,"time":1554384600405},"close":{"price":26.18,"time":1554408000257}},"HLNE":{"open":{"price":44.85,"time":1554384600585},"close":{"price":44.81,"time":1554408000497}},"SCHB":{"open":{"price":69.04,"time":1554384600041},"close":{"price":69.12,"time":1554408000381}},"BKE":{"open":{"price":18.6,"time":1554384600257},"close":{"price":19.13,"time":1554408121440}},"DWCR":{"open":{"price":26.85,"time":1554211800652},"close":{"price":26.85,"time":1554235200473}},"AVAL":{"open":{"price":7.78,"time":1554384672320},"close":{"price":7.9,"time":1554408120787}},"JHS":{"open":{"price":14.02,"time":1554384747750},"close":{"price":13.98,"time":1554408121228}},"BRY":{"open":{"price":11.82,"time":1554384601068},"close":{"price":11.91,"time":1554408000168}},"AREX":{"open":{"price":0.4,"time":1554384600080},"close":{"price":0.374,"time":1554408000685}},"BSDE":{"open":{"price":25.69,"time":1554384600064},"close":{"price":25.665,"time":1554408000015}},"DRI":{"open":{"price":118.58,"time":1554384600206},"close":{"price":118.51,"time":1554408088204}},"RFDI":{"open":{"price":57.67,"time":1554384600894},"close":{"price":57.7,"time":1554408000433}},"MNR-C":{"open":{"price":24.08,"time":1554384600557},"close":{"price":24.055,"time":1554408121610}},"FLEU":{"open":{"price":131.5,"time":1553866825167},"close":{"price":136.381,"time":1554408000123}},"XLTY":{"open":{"price":25.86,"time":1554384601029},"close":{"price":25.739,"time":1554408000016}},"GSAH=":{"open":{"price":10.3,"time":1551277800305},"close":{"price":10.6,"time":1554321722335}},"IXN":{"open":{"price":175.49,"time":1554384600061},"close":{"price":175.09,"time":1554408000226}},"HOME":{"open":{"price":19,"time":1554384600303},"close":{"price":20.5,"time":1554408173762}},"CEV":{"open":{"price":12.15,"time":1554384600038},"close":{"price":12.185,"time":1554408000074}},"SMHB":{"open":{"price":20.98,"time":1554384600051},"close":{"price":21.26,"time":1554408000237}},"DEX":{"open":{"price":9.79,"time":1554384600252},"close":{"price":9.8,"time":1554408121177}},"IRET":{"open":{"price":61.42,"time":1554298200503},"close":{"price":60.67,"time":1554408123026}},"HEEM":{"open":{"price":25.94,"time":1554384600000},"close":{"price":26.02,"time":1554408000000}},"MD":{"open":{"price":27.99,"time":1554384600551},"close":{"price":28.05,"time":1554408121900}},"NHS":{"open":{"price":11.47,"time":1554384600037},"close":{"price":11.52,"time":1554408000086}},"IROQ":{"open":{"price":20,"time":1554389744346},"close":{"price":19.71,"time":1554408000539}},"CDR":{"open":{"price":3.39,"time":1554384600103},"close":{"price":3.35,"time":1554408120867}},"TELL":{"open":{"price":10.96,"time":1554384600539},"close":{"price":10.33,"time":1554408000084}},"CVY":{"open":{"price":21.95,"time":1554384600031},"close":{"price":22,"time":1554408000199}},"AEL":{"open":{"price":27.36,"time":1554384601005},"close":{"price":27.85,"time":1554408120754}},"PSMB":{"open":{"price":13.725,"time":1554384600000},"close":{"price":13.735,"time":1554408000000}},"SEE":{"open":{"price":45.73,"time":1554384600753},"close":{"price":45.96,"time":1554408261412}},"RTM":{"open":{"price":108.17,"time":1554384600044},"close":{"price":109.09,"time":1554408000243}},"CEA":{"open":{"price":39.89,"time":1554384659389},"close":{"price":39.68,"time":1554408121090}},"GLDW":{"open":{"price":128.27,"time":1554211800072},"close":{"price":129.235,"time":1554408000098}},"BSCR":{"open":{"price":19.72,"time":1554384600052},"close":{"price":19.74,"time":1554408000134}},"ORMP":{"open":{"price":3.52,"time":1554384600292},"close":{"price":3.61,"time":1554408000174}},"ICLN":{"open":{"price":9.91,"time":1554384600570},"close":{"price":9.98,"time":1554408000257}},"NGHCZ":{"open":{"price":25.21,"time":1554384600925},"close":{"price":25.27,"time":1554408000240}},"HMSY":{"open":{"price":30.24,"time":1554384600936},"close":{"price":30.21,"time":1554408000213}},"SCE-H":{"open":{"price":24.3,"time":1554384600809},"close":{"price":24.18,"time":1554408120452}},"DVN":{"open":{"price":30.8,"time":1554384609350},"close":{"price":31.01,"time":1554408061237}},"MS-I":{"open":{"price":27.3,"time":1554384600657},"close":{"price":27.39,"time":1554408122014}},"RPIBC":{"open":{"price":99.95,"time":1552917502439},"close":{"price":99.95,"time":1552939200559}},"LBAI":{"open":{"price":15.24,"time":1554384600855},"close":{"price":15.55,"time":1554408000534}},"HRS":{"open":{"price":160.36,"time":1554384609523},"close":{"price":162.31,"time":1554408092993}},"NLNK":{"open":{"price":1.82,"time":1554384600626},"close":{"price":1.76,"time":1554408000459}},"DWM":{"open":{"price":51.45,"time":1554384600052},"close":{"price":51.52,"time":1554408000198}},"IEI":{"open":{"price":122.52,"time":1554384601056},"close":{"price":122.55,"time":1554408000651}},"DFBHW":{"open":{"price":1.1,"time":1554144851553},"close":{"price":1.1,"time":1554148800238}},"MSBF":{"open":{"price":17.95,"time":1554407974697},"close":{"price":17.95,"time":1554408000448}},"FRED":{"open":{"price":2.18,"time":1554384600989},"close":{"price":2.18,"time":1554408000481}},"FNGD":{"open":{"price":20.42,"time":1554384600041},"close":{"price":20.148,"time":1554408000211}},"IEDI":{"open":{"price":28.168,"time":1554384600000},"close":{"price":28.377,"time":1554408000000}},"SPOT":{"open":{"price":143.39,"time":1554384600810},"close":{"price":140.27,"time":1554408121625}},"EFV":{"open":{"price":50.02,"time":1554384600000},"close":{"price":50.07,"time":1554408000000}},"XTH":{"open":{"price":76.57,"time":1554384998989},"close":{"price":76.508,"time":1554408000140}},"RNDM":{"open":{"price":49.94,"time":1554211801031},"close":{"price":50.105,"time":1554235200371}},"TXMD":{"open":{"price":4.91,"time":1554384600914},"close":{"price":4.95,"time":1554408000343}},"PTMN":{"open":{"price":3.29,"time":1554384601034},"close":{"price":3.15,"time":1554408000380}},"INUV":{"open":{"price":1.3,"time":1554384600034},"close":{"price":1.28,"time":1554408000085}},"SPAB":{"open":{"price":28.32,"time":1554384600047},"close":{"price":28.35,"time":1554408000264}},"GTXI":{"open":{"price":1.28,"time":1554384601043},"close":{"price":1.31,"time":1554408000227}},"OPY":{"open":{"price":25.35,"time":1554384600706},"close":{"price":26.03,"time":1554408121145}},"CCOR":{"open":{"price":27.02,"time":1554384600041},"close":{"price":26.93,"time":1554408000020}},"EFAD":{"open":{"price":37.21,"time":1554384600000},"close":{"price":37.2,"time":1554408000000}},"ESCA":{"open":{"price":11.81,"time":1554384600786},"close":{"price":12.09,"time":1554408000162}},"GAB-G":{"open":{"price":24.2,"time":1554384600252},"close":{"price":24.19,"time":1554408121322}},"HCFT":{"open":{"price":3.39,"time":1554384620469},"close":{"price":3.41,"time":1554408122464}},"DSI":{"open":{"price":107.3,"time":1554384600044},"close":{"price":107.44,"time":1554408000020}},"HAWX":{"open":{"price":26.91,"time":1554384600051},"close":{"price":26.936,"time":1554408000191}},"AXS":{"open":{"price":54.95,"time":1554384600056},"close":{"price":55.06,"time":1554408120777}},"UBIO":{"open":{"price":30.4,"time":1554385077135},"close":{"price":30.12,"time":1554408000387}},"CHA":{"open":{"price":54.91,"time":1554384600154},"close":{"price":55.3,"time":1554408195071}},"ETP-C":{"open":{"price":25.12,"time":1554384600250},"close":{"price":25.2,"time":1554408121749}},"WHLRP":{"open":{"price":13.5,"time":1554384600860},"close":{"price":13.5,"time":1554408000257}},"HWBK":{"open":{"price":23.59,"time":1554384600789},"close":{"price":23.69,"time":1554408000271}},"DRYS":{"open":{"price":4.52,"time":1554384600443},"close":{"price":4.47,"time":1554408000412}},"ICAN":{"open":{"price":28.53,"time":1552915800064},"close":{"price":28.485,"time":1552939200127}},"BC":{"open":{"price":50.57,"time":1554384757411},"close":{"price":51.63,"time":1554408217862}},"BIOL":{"open":{"price":2.37,"time":1554384600374},"close":{"price":2.2,"time":1554408000490}},"TIPZ":{"open":{"price":57.48,"time":1554384600039},"close":{"price":57.508,"time":1554408000138}},"XON":{"open":{"price":5.51,"time":1554384600627},"close":{"price":5.44,"time":1554408000418}},"NNN-F":{"open":{"price":24.65,"time":1554384609472},"close":{"price":24.53,"time":1554408121766}},"AMTX":{"open":{"price":0.848,"time":1554384600751},"close":{"price":0.89,"time":1554408000496}},"KFYP":{"open":{"price":29.54,"time":1554384600048},"close":{"price":29.145,"time":1554408000135}},"PSCE":{"open":{"price":10.76,"time":1554384600949},"close":{"price":10.93,"time":1554408000529}},"ELSE":{"open":{"price":3.34,"time":1554386476193},"close":{"price":3.35,"time":1554408000185}},"SCIF":{"open":{"price":43.7,"time":1554384600032},"close":{"price":43.6,"time":1554408000214}},"TBLU":{"open":{"price":29.07,"time":1554384600000},"close":{"price":29.18,"time":1554408000000}},"JRS":{"open":{"price":10.38,"time":1554384911152},"close":{"price":10.4,"time":1554408121465}},"TNP-B":{"open":{"price":25.13,"time":1552055409418},"close":{"price":25.35,"time":1554321721781}},"CATS":{"open":{"price":12.75,"time":1554384600854},"close":{"price":13.23,"time":1554408000271}},"MUFG":{"open":{"price":5.11,"time":1554384808620},"close":{"price":5.12,"time":1554408212091}},"FQAL":{"open":{"price":34.42,"time":1554384600051},"close":{"price":34.4,"time":1554408000204}},"RLI":{"open":{"price":71.51,"time":1554384609632},"close":{"price":70.85,"time":1554408122061}},"PAC":{"open":{"price":92.99,"time":1554384600756},"close":{"price":95.4,"time":1554408121187}},"SSB":{"open":{"price":70.37,"time":1554384601041},"close":{"price":71.32,"time":1554408000489}},"DBS":{"open":{"price":22.44,"time":1554133290186},"close":{"price":22.395,"time":1554408000151}},"BNED":{"open":{"price":4.53,"time":1554384600059},"close":{"price":4.64,"time":1554408121071}},"ARKQ":{"open":{"price":35.33,"time":1554384600031},"close":{"price":35.19,"time":1554408000177}},"MFEM":{"open":{"price":23.83,"time":1554384600039},"close":{"price":23.957,"time":1554408000017}},"BLMN":{"open":{"price":20.23,"time":1554384601055},"close":{"price":20.59,"time":1554408000173}},"SCTO":{"open":{"price":24.21,"time":1554125400072},"close":{"price":24.2,"time":1554408000127}},"RCL":{"open":{"price":117.01,"time":1554384600709},"close":{"price":115.87,"time":1554408076823}},"ELOX":{"open":{"price":11.33,"time":1554384600782},"close":{"price":11.29,"time":1554408000188}},"PRFZ":{"open":{"price":129.39,"time":1554384600774},"close":{"price":130.2,"time":1554408000644}},"QHC":{"open":{"price":1.14,"time":1554384600602},"close":{"price":1.11,"time":1554408121608}},"MJ":{"open":{"price":36.4,"time":1554384600058},"close":{"price":35.92,"time":1554408000347}},"SYK":{"open":{"price":195.19,"time":1554384600856},"close":{"price":193.71,"time":1554408124121}},"MEI":{"open":{"price":29.64,"time":1554384600607},"close":{"price":29.92,"time":1554408123076}},"GIG^":{"open":{"price":0.5,"time":1553261552390},"close":{"price":0.52,"time":1554408121313}},"MFAC":{"open":{"price":9.98,"time":1554125400451},"close":{"price":9.96,"time":1554408121348}},"RVEN":{"open":{"price":3.59,"time":1554384601006},"close":{"price":3.79,"time":1554408000384}},"LPSN":{"open":{"price":29.5,"time":1554384600782},"close":{"price":28.69,"time":1554408000450}},"IDEV":{"open":{"price":55.04,"time":1554384600064},"close":{"price":55.17,"time":1554408000201}},"SOLO":{"open":{"price":3.74,"time":1554384600442},"close":{"price":3.6,"time":1554408000440}},"PPSI":{"open":{"price":5.26,"time":1554384600365},"close":{"price":5.15,"time":1554408000363}},"SALM":{"open":{"price":2.4,"time":1554384600817},"close":{"price":2.42,"time":1554408000517}},"S":{"open":{"price":5.61,"time":1554384600703},"close":{"price":5.63,"time":1554408055819}},"CHAC+":{"open":{"price":0.4951,"time":1553630399543},"close":{"price":0.4951,"time":1553630400038}},"ASC":{"open":{"price":5.98,"time":1554384600051},"close":{"price":6.14,"time":1554408120774}},"BJUL":{"open":{"price":25.59,"time":1554384600000},"close":{"price":25.687,"time":1554408000000}},"SREV":{"open":{"price":0.9235,"time":1554384600492},"close":{"price":0.9164,"time":1554408000516}},"AWR":{"open":{"price":69.78,"time":1554384600055},"close":{"price":69.51,"time":1554408120775}},"PSB-Y":{"open":{"price":24.24,"time":1554384600754},"close":{"price":24.22,"time":1554408122024}},"CYAD":{"open":{"price":22.27,"time":1554384600954},"close":{"price":22.18,"time":1554408000644}},"SB-C":{"open":{"price":20.85,"time":1553261400821},"close":{"price":21.2,"time":1554408181417}},"SNLN":{"open":{"price":17.69,"time":1554384600621},"close":{"price":17.72,"time":1554408000467}},"FUV":{"open":{"price":5.15,"time":1554384600410},"close":{"price":4.52,"time":1554408000259}},"MQT":{"open":{"price":12.27,"time":1554384600401},"close":{"price":12.26,"time":1554408123365}},"XLRE":{"open":{"price":36.42,"time":1554384600035},"close":{"price":36.27,"time":1554408000255}},"SCCO":{"open":{"price":40.24,"time":1554384600709},"close":{"price":41,"time":1554408121327}},"GOVT":{"open":{"price":25.03,"time":1554384600000},"close":{"price":25.05,"time":1554408000000}},"CFMS":{"open":{"price":2.38,"time":1554384600778},"close":{"price":2.24,"time":1554408000468}},"GAZ":{"open":{"price":37.56,"time":1554388216955},"close":{"price":37.147,"time":1554408000115}},"DIM":{"open":{"price":63.38,"time":1554384600064},"close":{"price":63.3,"time":1554408000142}},"ENG":{"open":{"price":0.51,"time":1554384600754},"close":{"price":0.4852,"time":1554408000461}},"KIDS":{"open":{"price":39.09,"time":1554384600602},"close":{"price":38.38,"time":1554408000264}},"BKNG":{"open":{"price":1775.31,"time":1554384600800},"close":{"price":1780.6,"time":1554408000679}},"WLH":{"open":{"price":15.36,"time":1554384600905},"close":{"price":15.98,"time":1554408122003}},"CAAP":{"open":{"price":7.98,"time":1554384601101},"close":{"price":7.97,"time":1554408044782}},"HECO":{"open":{"price":40.61,"time":1554389271081},"close":{"price":40.638,"time":1554408000133}},"VFMF":{"open":{"price":75.77,"time":1554384600000},"close":{"price":76.22,"time":1554408000000}},"BWA":{"open":{"price":41.78,"time":1554384600066},"close":{"price":42.37,"time":1554408085059}},"HUNT":{"open":{"price":33.5,"time":1553607000293},"close":{"price":95,"time":1553630400231}},"NGD":{"open":{"price":0.845,"time":1554384600032},"close":{"price":0.8653,"time":1554408000127}},"FLQM":{"open":{"price":30.787,"time":1554384600000},"close":{"price":30.896,"time":1554408000000}},"EPIX":{"open":{"price":3.3,"time":1554384600856},"close":{"price":3.2,"time":1554408000651}},"DMRM":{"open":{"price":51.75,"time":1554298925063},"close":{"price":51.961,"time":1554408000122}},"OPRA":{"open":{"price":7.17,"time":1554384600437},"close":{"price":7.3,"time":1554408000171}},"BMS":{"open":{"price":55.72,"time":1554384600152},"close":{"price":55.56,"time":1554408167395}},"XTL":{"open":{"price":72.91,"time":1554384600050},"close":{"price":72.994,"time":1554408000185}},"ORGO":{"open":{"price":8.27,"time":1554384600603},"close":{"price":8.07,"time":1554408000659}},"INTU":{"open":{"price":269.35,"time":1554384600760},"close":{"price":262.63,"time":1554408000289}},"AG":{"open":{"price":6.23,"time":1554384601003},"close":{"price":6.55,"time":1554408120722}},"ZN":{"open":{"price":0.784,"time":1554384600869},"close":{"price":0.7659,"time":1554408000163}},"TLRA":{"open":{"price":6.71,"time":1554384600866},"close":{"price":6.64,"time":1554408121634}},"FLDR":{"open":{"price":50.37,"time":1554384600001},"close":{"price":50.345,"time":1554408000000}},"LNT":{"open":{"price":46.64,"time":1554384600972},"close":{"price":46.32,"time":1554408000476}},"AKAM":{"open":{"price":73.61,"time":1554384600765},"close":{"price":73.39,"time":1554408000317}},"BIL":{"open":{"price":91.46,"time":1554384600055},"close":{"price":91.47,"time":1554408000225}},"TIBR":{"open":{"price":10.08,"time":1554384601055},"close":{"price":10.08,"time":1554408000192}},"LBTYB":{"open":{"price":25.24,"time":1554298200780},"close":{"price":26.29,"time":1554321600325}},"HMLP":{"open":{"price":19.41,"time":1554384600354},"close":{"price":19.53,"time":1554408122824}},"HASI":{"open":{"price":25.46,"time":1554384600184},"close":{"price":25.46,"time":1554408120246}},"RCII":{"open":{"price":21.09,"time":1554384600762},"close":{"price":21.04,"time":1554408000189}},"LND":{"open":{"price":3.92,"time":1554384600505},"close":{"price":4,"time":1554408121541}},"BHR-D":{"open":{"price":25.3,"time":1554384600252},"close":{"price":25.3,"time":1554408181415}},"ENZ":{"open":{"price":2.9,"time":1554384600507},"close":{"price":2.94,"time":1554408121824}},"VYGR":{"open":{"price":21.58,"time":1554384600909},"close":{"price":20.84,"time":1554408000409}},"EWCO":{"open":{"price":24.63,"time":1554384600037},"close":{"price":24.486,"time":1554408000101}},"DO":{"open":{"price":11.16,"time":1554384600203},"close":{"price":11.48,"time":1554408050593}},"JQC":{"open":{"price":7.91,"time":1554384600412},"close":{"price":7.94,"time":1554408121325}},"JELD":{"open":{"price":18.39,"time":1554384600235},"close":{"price":19.17,"time":1554408094505}},"STK":{"open":{"price":20.83,"time":1554384610136},"close":{"price":20.87,"time":1554408129905}},"CII":{"open":{"price":15.98,"time":1554384601944},"close":{"price":15.97,"time":1554408120107}},"KPTI":{"open":{"price":5.64,"time":1554384600824},"close":{"price":5.76,"time":1554408000374}},"FTDR":{"open":{"price":34.14,"time":1554384600837},"close":{"price":33.62,"time":1554408000496}},"GS-J":{"open":{"price":26.21,"time":1554384600304},"close":{"price":26.31,"time":1554408121308}},"WALA":{"open":{"price":25.97,"time":1554384600852},"close":{"price":25.97,"time":1554408280591}},"MN":{"open":{"price":2.19,"time":1554384600336},"close":{"price":2.21,"time":1554408120361}},"FLJP":{"open":{"price":24.47,"time":1554385545823},"close":{"price":24.47,"time":1554408000143}},"FLIN":{"open":{"price":23.47,"time":1554384600052},"close":{"price":23.516,"time":1554408000169}},"THG":{"open":{"price":114.43,"time":1554384600755},"close":{"price":115.24,"time":1554408123101}},"SMHI":{"open":{"price":14.03,"time":1554298200708},"close":{"price":13.98,"time":1554408121926}},"QUAD":{"open":{"price":12.12,"time":1554384609580},"close":{"price":12.37,"time":1554408122053}},"EMR":{"open":{"price":70.88,"time":1554384600304},"close":{"price":71.12,"time":1554408117592}},"MGTA":{"open":{"price":15.77,"time":1554384600670},"close":{"price":16.01,"time":1554408000259}},"AMED":{"open":{"price":126.47,"time":1554384600986},"close":{"price":126.77,"time":1554408000344}},"FTEK":{"open":{"price":2.25,"time":1554384600446},"close":{"price":2.16,"time":1554408000177}},"MPX":{"open":{"price":13.56,"time":1554384600388},"close":{"price":13.55,"time":1554408120365}},"IMTE":{"open":{"price":11.12,"time":1554384600357},"close":{"price":10.88,"time":1554408000239}},"BMA":{"open":{"price":42.91,"time":1554384600102},"close":{"price":43.6,"time":1554408121045}},"HT":{"open":{"price":17.48,"time":1554384600405},"close":{"price":17.78,"time":1554408122965}},"ICHR":{"open":{"price":23.73,"time":1554384600298},"close":{"price":23.96,"time":1554408000172}},"USATP":{"open":{"price":20.95,"time":1553883055810},"close":{"price":20.9,"time":1553889600527}},"VTEB":{"open":{"price":51.93,"time":1554384600061},"close":{"price":51.94,"time":1554408000255}},"GMDA":{"open":{"price":10.51,"time":1554384600882},"close":{"price":10.89,"time":1554408000450}},"SDI":{"open":{"price":17.56,"time":1554405361938},"close":{"price":17.69,"time":1554408000017}},"IBKCO":{"open":{"price":26.65,"time":1554384600311},"close":{"price":26.66,"time":1554408000302}},"SWI":{"open":{"price":19.32,"time":1554384600863},"close":{"price":18.85,"time":1554408121631}},"NEOS":{"open":{"price":2.56,"time":1554384600331},"close":{"price":2.4,"time":1554408000404}},"USRT":{"open":{"price":52.12,"time":1554384600048},"close":{"price":52,"time":1554408000243}},"EQBK":{"open":{"price":28.16,"time":1554384600833},"close":{"price":28.39,"time":1554408000676}},"XCOM":{"open":{"price":46.01,"time":1554387883999},"close":{"price":46.07,"time":1554408000137}},"TOUR":{"open":{"price":4.69,"time":1554384600429},"close":{"price":4.73,"time":1554408000454}},"GSAT":{"open":{"price":0.4247,"time":1554384600029},"close":{"price":0.4205,"time":1554408000123}},"AEP-B":{"open":{"price":51.25,"time":1554298210480},"close":{"price":50.67,"time":1554408121095}},"VIGI":{"open":{"price":65.47,"time":1554384600380},"close":{"price":65.58,"time":1554408000241}},"RODM":{"open":{"price":28.46,"time":1554384600050},"close":{"price":28.46,"time":1554408000182}},"NVTR":{"open":{"price":10.52,"time":1554384600413},"close":{"price":10.37,"time":1554408000278}},"FNDB":{"open":{"price":38.07,"time":1554384600056},"close":{"price":38.259,"time":1554408000024}},"L":{"open":{"price":48.24,"time":1554384600456},"close":{"price":48.49,"time":1554408122324}},"NKE":{"open":{"price":84.49,"time":1554384624615},"close":{"price":85.28,"time":1554408039978}},"BLHY":{"open":{"price":23.94,"time":1554384600055},"close":{"price":24.075,"time":1554408000165}},"CLX":{"open":{"price":157.78,"time":1554384600163},"close":{"price":156.97,"time":1554408082150}},"AMCN":{"open":{"price":0.438,"time":1554384600897},"close":{"price":0.48,"time":1554408000224}},"BPMC":{"open":{"price":83.87,"time":1554384600976},"close":{"price":82.19,"time":1554408000541}},"CNO":{"open":{"price":16.52,"time":1554384600153},"close":{"price":16.62,"time":1554408130311}},"SC":{"open":{"price":22.18,"time":1554384609760},"close":{"price":22,"time":1554408108167}},"FUMB":{"open":{"price":20.08,"time":1554125400059},"close":{"price":20.05,"time":1554408000118}},"ADTN":{"open":{"price":14.19,"time":1554384600987},"close":{"price":14.13,"time":1554408000323}},"DSPG":{"open":{"price":14.73,"time":1554384600892},"close":{"price":14.39,"time":1554408000533}},"DUST":{"open":{"price":19.41,"time":1554384600055},"close":{"price":17.78,"time":1554408000359}},"HUM":{"open":{"price":264.72,"time":1554384600306},"close":{"price":271.37,"time":1554408124058}},"MLP":{"open":{"price":11.37,"time":1554384600520},"close":{"price":11.66,"time":1554408122474}},"WREI":{"open":{"price":48.75,"time":1550690751456},"close":{"price":49.007,"time":1550696400163}},"FC":{"open":{"price":26.3,"time":1554384600504},"close":{"price":26.34,"time":1554408121829}},"TAOP":{"open":{"price":1,"time":1554384600399},"close":{"price":1.02,"time":1554408000313}},"FLFR":{"open":{"price":24.23,"time":1554211800054},"close":{"price":24.48,"time":1554408000018}},"JIGB":{"open":{"price":52.24,"time":1554389822955},"close":{"price":52.247,"time":1554408000114}},"TZACW":{"open":{"price":0.16,"time":1553887732408},"close":{"price":0.16,"time":1553889600417}},"SHEN":{"open":{"price":43.75,"time":1554384600518},"close":{"price":43.9,"time":1554408000373}},"TWO-B":{"open":{"price":25.6,"time":1554384609830},"close":{"price":25.7,"time":1554408122085}},"ULBR":{"open":{"price":30,"time":1554125434958},"close":{"price":31.014,"time":1554408000158}},"TECS":{"open":{"price":14.22,"time":1554384600049},"close":{"price":14.42,"time":1554408000240}},"GXC":{"open":{"price":102.45,"time":1554384600039},"close":{"price":103.18,"time":1554408000266}},"SSD":{"open":{"price":59.4,"time":1554384600754},"close":{"price":60.26,"time":1554408123098}},"ARDX":{"open":{"price":2.99,"time":1554384600577},"close":{"price":3.07,"time":1554408000499}},"HCXZ":{"open":{"price":24.9,"time":1554125400405},"close":{"price":24.65,"time":1554408121227}},"JSYNW":{"open":{"price":0.1,"time":1554302104137},"close":{"price":0.12,"time":1554321600201}},"NBN":{"open":{"price":20.44,"time":1554384600910},"close":{"price":20.6,"time":1554408000429}},"IFGL":{"open":{"price":30.32,"time":1554384600298},"close":{"price":30.35,"time":1554408000289}},"GAA":{"open":{"price":26.71,"time":1554384600000},"close":{"price":26.745,"time":1554408000000}},"NSU":{"open":{"price":4.46,"time":1551969000034},"close":{"price":4.44,"time":1551992400066}},"DDIV":{"open":{"price":24.24,"time":1554393994713},"close":{"price":24.31,"time":1554408000515}},"CRTO":{"open":{"price":20.35,"time":1554384600627},"close":{"price":20.2,"time":1554408000538}},"ASEA":{"open":{"price":16.27,"time":1554384600055},"close":{"price":16.28,"time":1554408000152}},"IFN":{"open":{"price":21.4,"time":1554384646943},"close":{"price":21.39,"time":1554408093890}},"KEY-I":{"open":{"price":26.9,"time":1554384609405},"close":{"price":27.05,"time":1554408121520}},"RGEN":{"open":{"price":59.41,"time":1554384600383},"close":{"price":56.96,"time":1554408000220}},"CDLX":{"open":{"price":16.83,"time":1554384600554},"close":{"price":16.8,"time":1554408000211}},"WFIG":{"open":{"price":49.242,"time":1554384600000},"close":{"price":49.261,"time":1554408000000}},"AMAG":{"open":{"price":13.22,"time":1554384600749},"close":{"price":13.03,"time":1554408000690}},"PYX":{"open":{"price":23.26,"time":1554384600753},"close":{"price":23.47,"time":1554408121478}},"BSJN":{"open":{"price":26.05,"time":1554384600064},"close":{"price":26.03,"time":1554408000181}},"ANDAW":{"open":{"price":0.2,"time":1554404047099},"close":{"price":0.2,"time":1554408000420}},"KIM-K":{"open":{"price":24.94,"time":1554384600603},"close":{"price":24.93,"time":1554408122007}},"DFS":{"open":{"price":73.87,"time":1554384602000},"close":{"price":74.23,"time":1554408118815}},"AZRX":{"open":{"price":2.55,"time":1554384600835},"close":{"price":2.52,"time":1554408000519}},"FB":{"open":{"price":176,"time":1554384601009},"close":{"price":176.02,"time":1554408000405}},"NJV":{"open":{"price":13.15,"time":1554298201189},"close":{"price":13.23,"time":1554408120509}},"MUDS":{"open":{"price":10.08,"time":1554404604867},"close":{"price":10.08,"time":1554408000319}},"SH":{"open":{"price":27.27,"time":1554384600053},"close":{"price":27.23,"time":1554408000308}},"DWMC":{"open":{"price":22.28,"time":1554389246571},"close":{"price":22.02,"time":1554408000415}},"ADVM":{"open":{"price":5.81,"time":1554384600594},"close":{"price":5.83,"time":1554408000224}},"PRGS":{"open":{"price":45.31,"time":1554384600832},"close":{"price":44.32,"time":1554408000544}},"HPT":{"open":{"price":26.55,"time":1554384600609},"close":{"price":26.51,"time":1554408000417}},"UHAL":{"open":{"price":370.51,"time":1554384601069},"close":{"price":372,"time":1554408000309}},"OPESU":{"open":{"price":10.34,"time":1554395679470},"close":{"price":10.35,"time":1554408000452}},"ETN":{"open":{"price":82.24,"time":1554384600413},"close":{"price":83.18,"time":1554408081826}},"TWN":{"open":{"price":17.87,"time":1554384600801},"close":{"price":17.85,"time":1554408181410}},"PUTW":{"open":{"price":27.02,"time":1554384600047},"close":{"price":27.04,"time":1554408000192}},"JAG":{"open":{"price":10.44,"time":1554384609389},"close":{"price":10.86,"time":1554408084606}},"MBCN":{"open":{"price":40.29,"time":1554384601034},"close":{"price":41.6,"time":1554408000345}},"BOX":{"open":{"price":20.21,"time":1554384675679},"close":{"price":19.55,"time":1554408063673}},"KNOP":{"open":{"price":18.96,"time":1554384600402},"close":{"price":18.99,"time":1554408091030}},"MLPC":{"open":{"price":13.92,"time":1554298200053},"close":{"price":13.875,"time":1554408000121}},"GSY":{"open":{"price":50.28,"time":1554384600055},"close":{"price":50.27,"time":1554408000235}},"EFX":{"open":{"price":122.65,"time":1554384609271},"close":{"price":123.11,"time":1554408065407}},"MUDSW":{"open":{"price":0.52,"time":1554385679417},"close":{"price":0.52,"time":1554408000302}},"PYT":{"open":{"price":20.05,"time":1554211800556},"close":{"price":20.02,"time":1554321722800}},"NFC=":{"open":{"price":10.1,"time":1552915800574},"close":{"price":10.15,"time":1553630520464}},"CNI":{"open":{"price":90.33,"time":1554384709799},"close":{"price":90.53,"time":1554408125123}},"BDN":{"open":{"price":15.97,"time":1554384609235},"close":{"price":15.98,"time":1554408027756}},"PTY":{"open":{"price":17.37,"time":1554384600663},"close":{"price":17.53,"time":1554408086776}},"PSET":{"open":{"price":35.09,"time":1553702647249},"close":{"price":35.09,"time":1553716800281}},"JJM":{"open":{"price":46.14,"time":1554385047721},"close":{"price":46.374,"time":1554408000155}},"OZM":{"open":{"price":16.21,"time":1554384600506},"close":{"price":16,"time":1554408205405}},"CECE":{"open":{"price":7.61,"time":1554384600779},"close":{"price":7.59,"time":1554408000471}},"SIVR":{"open":{"price":14.54,"time":1554384600043},"close":{"price":14.74,"time":1554408000261}},"PIR":{"open":{"price":0.6715,"time":1554384600754},"close":{"price":0.7018,"time":1554408095162}},"WLFC":{"open":{"price":41.6,"time":1554384601030},"close":{"price":41.8,"time":1554408000472}},"TOTA":{"open":{"price":10.08,"time":1553522944666},"close":{"price":10.12,"time":1553544000338}},"WWW":{"open":{"price":36,"time":1554384600853},"close":{"price":36.42,"time":1554408121685}},"SILC":{"open":{"price":38.5,"time":1554384600817},"close":{"price":38.6,"time":1554408000218}},"OLN":{"open":{"price":24.16,"time":1554384600654},"close":{"price":24.51,"time":1554408177123}},"DESP":{"open":{"price":14.86,"time":1554384600416},"close":{"price":14.32,"time":1554408121793}},"YAO":{"open":{"price":31.15,"time":1550673000115},"close":{"price":31.37,"time":1550696400165}},"VST":{"open":{"price":26.14,"time":1554384609931},"close":{"price":26.05,"time":1554408184388}},"CMC":{"open":{"price":18.08,"time":1554384714303},"close":{"price":18.06,"time":1554408191653}},"ZB-H":{"open":{"price":25.75,"time":1554125409954},"close":{"price":25.785,"time":1554408122181}},"VXUS":{"open":{"price":52.85,"time":1554384600519},"close":{"price":53,"time":1554408000467}},"PKD":{"open":{"price":15.99,"time":1554384729706},"close":{"price":16.3,"time":1554408121423}},"MDLY":{"open":{"price":3.3,"time":1554384600552},"close":{"price":3.47,"time":1554408121440}},"IFIX":{"open":{"price":51.09,"time":1554384600000},"close":{"price":51.095,"time":1554408000000}},"SZO":{"open":{"price":68.59,"time":1552656600042},"close":{"price":67.21,"time":1552334400085}},"DISCK":{"open":{"price":26.24,"time":1554384601023},"close":{"price":27.16,"time":1554408000008}},"DAIO":{"open":{"price":5.42,"time":1554384600547},"close":{"price":5.68,"time":1554408000342}},"SQ":{"open":{"price":76.79,"time":1554384600665},"close":{"price":74.52,"time":1554408032949}},"HAS":{"open":{"price":85.23,"time":1554384600529},"close":{"price":86.03,"time":1554408000692}},"PI":{"open":{"price":17.93,"time":1554384600802},"close":{"price":17.91,"time":1554408000416}},"CEF":{"open":{"price":12.37,"time":1554384600061},"close":{"price":12.52,"time":1554408000274}},"CMRE-C":{"open":{"price":24.64,"time":1554384600103},"close":{"price":24.6,"time":1554408121264}},"LH":{"open":{"price":156.88,"time":1554384600456},"close":{"price":157.45,"time":1554408123350}},"BWZ":{"open":{"price":30.52,"time":1554384600053},"close":{"price":30.56,"time":1554408000184}},"DNJR":{"open":{"price":6.33,"time":1554384600863},"close":{"price":6.35,"time":1554408000458}},"IAG":{"open":{"price":3.29,"time":1554384600352},"close":{"price":3.44,"time":1554408122251}},"BDRY":{"open":{"price":9.59,"time":1554384600051},"close":{"price":9.43,"time":1554408000159}},"AGO":{"open":{"price":45.29,"time":1554384601008},"close":{"price":45.38,"time":1554408121143}},"ASB":{"open":{"price":22.14,"time":1554384600085},"close":{"price":22.33,"time":1554408014066}},"UNB":{"open":{"price":45.5,"time":1554384600090},"close":{"price":45.28,"time":1554408000526}},"KNAB":{"open":{"price":49.76,"time":1554304803178},"close":{"price":49.294,"time":1554408000089}},"EFF":{"open":{"price":14.99,"time":1554384609353},"close":{"price":15.06,"time":1554408122016}},"SF-A":{"open":{"price":26.69,"time":1554125409783},"close":{"price":26.52,"time":1554408122084}},"I":{"open":{"price":15.35,"time":1554384600188},"close":{"price":16.63,"time":1554408037221}},"UHT":{"open":{"price":77.45,"time":1554384600785},"close":{"price":78.33,"time":1554408120628}},"COG":{"open":{"price":25.57,"time":1554384600104},"close":{"price":25.82,"time":1554408211512}},"LUV":{"open":{"price":53.25,"time":1554384600289},"close":{"price":53.18,"time":1554408109711}},"ALYA":{"open":{"price":3.32,"time":1554385125655},"close":{"price":3.24,"time":1554408000524}},"AKBA":{"open":{"price":7.13,"time":1554384600424},"close":{"price":6.97,"time":1554408000526}},"FLR":{"open":{"price":38.88,"time":1554384600207},"close":{"price":39.89,"time":1554408232653}},"MYSZ":{"open":{"price":0.77,"time":1554384600855},"close":{"price":0.7598,"time":1554408000223}},"SMBK":{"open":{"price":19.16,"time":1554384600833},"close":{"price":19.6,"time":1554408000307}},"DWAS":{"open":{"price":51.07,"time":1554384600930},"close":{"price":50.82,"time":1554408000284}},"FNDC":{"open":{"price":31.61,"time":1554384600052},"close":{"price":31.68,"time":1554408000222}},"LBTYK":{"open":{"price":25.72,"time":1554384601052},"close":{"price":25.88,"time":1554408000369}},"NLY-F":{"open":{"price":25.62,"time":1554298209523},"close":{"price":25.82,"time":1554408122058}},"EDIV":{"open":{"price":32.15,"time":1554384600054},"close":{"price":32.23,"time":1554408000204}},"TWO-E":{"open":{"price":24.43,"time":1554125441770},"close":{"price":24.36,"time":1554408122090}},"RFDA":{"open":{"price":32.61,"time":1554389764562},"close":{"price":32.661,"time":1554408000141}},"FRGI":{"open":{"price":12.91,"time":1554384600498},"close":{"price":13.25,"time":1554408000239}},"MSBI":{"open":{"price":25.9,"time":1554384600529},"close":{"price":25.85,"time":1554408000535}},"PPBI":{"open":{"price":28.3,"time":1554384601016},"close":{"price":29.03,"time":1554408000201}},"FAN":{"open":{"price":13.22,"time":1554384600047},"close":{"price":13.23,"time":1554408000048}},"PGF":{"open":{"price":18.43,"time":1554384600044},"close":{"price":18.45,"time":1554408000246}},"BIG":{"open":{"price":38.03,"time":1554384600252},"close":{"price":38.27,"time":1554408121438}},"PJT":{"open":{"price":41.07,"time":1554384600703},"close":{"price":41.6,"time":1554408121925}},"EPRT":{"open":{"price":19.2,"time":1554384600207},"close":{"price":19.15,"time":1554408049529}},"ONCE":{"open":{"price":113.06,"time":1554384600369},"close":{"price":112.72,"time":1554408000305}},"MIDZ":{"open":{"price":10.85,"time":1554386513505},"close":{"price":10.84,"time":1554408000194}},"NCOM":{"open":{"price":39.5,"time":1553866200894},"close":{"price":39.21,"time":1553889600599}},"AGS":{"open":{"price":23.64,"time":1554384610046},"close":{"price":23.15,"time":1554408013380}},"BAL":{"open":{"price":46.75,"time":1554395723129},"close":{"price":46.696,"time":1554408000117}},"PKX":{"open":{"price":59.91,"time":1554384600703},"close":{"price":60.12,"time":1554408123088}},"MRAM":{"open":{"price":7.62,"time":1554384600992},"close":{"price":7.85,"time":1554408000676}},"SBUX":{"open":{"price":74.5,"time":1554384600430},"close":{"price":74.35,"time":1554408000232}},"FDLO":{"open":{"price":34.27,"time":1554384600063},"close":{"price":34.24,"time":1554408000020}},"FMAO":{"open":{"price":29.93,"time":1554384600400},"close":{"price":29.65,"time":1554408000492}},"ESGD":{"open":{"price":64.3,"time":1554384600753},"close":{"price":64.39,"time":1554408000305}},"ORBK":{"open":{"price":65.92,"time":1550586600489},"close":{"price":65.77,"time":1550610000205}},"JBSS":{"open":{"price":69.94,"time":1554384600094},"close":{"price":70.39,"time":1554408000185}},"AMEH":{"open":{"price":19.53,"time":1554384600480},"close":{"price":19.61,"time":1554408000457}},"LEN":{"open":{"price":49.76,"time":1554384609483},"close":{"price":50.69,"time":1554408167311}},"ARMK":{"open":{"price":30.08,"time":1554384601010},"close":{"price":29.85,"time":1554408250326}},"PEX":{"open":{"price":33.905,"time":1554384600001},"close":{"price":33.945,"time":1554408000000}},"FMBH":{"open":{"price":32.83,"time":1554384600309},"close":{"price":33.13,"time":1554408000038}},"FONR":{"open":{"price":20.37,"time":1554384600309},"close":{"price":19.73,"time":1554408000324}},"LLL":{"open":{"price":207.25,"time":1554384600505},"close":{"price":210.02,"time":1554408121198}},"UDN":{"open":{"price":20.7,"time":1554391297784},"close":{"price":20.7,"time":1554408000199}},"SPRO":{"open":{"price":13.43,"time":1554384600964},"close":{"price":13.82,"time":1554408000160}},"KRG":{"open":{"price":16.05,"time":1554384600406},"close":{"price":16.01,"time":1554408124072}},"FOX":{"open":{"price":35.56,"time":1554384600986},"close":{"price":36.03,"time":1554408000648}},"FBP":{"open":{"price":11.65,"time":1554384609378},"close":{"price":11.79,"time":1554408306005}},"SKYS":{"open":{"price":0.7407,"time":1554384600804},"close":{"price":0.7658,"time":1554408000419}},"WBII":{"open":{"price":24.56,"time":1554384600060},"close":{"price":24.65,"time":1554408000134}},"ITI":{"open":{"price":4.19,"time":1554384600060},"close":{"price":4.2,"time":1554408000195}},"PBTS":{"open":{"price":7.25,"time":1554384600703},"close":{"price":5.88,"time":1554408000510}},"ESEA":{"open":{"price":0.7,"time":1554384600619},"close":{"price":0.706,"time":1554408000488}},"CMD":{"open":{"price":65.71,"time":1554384600101},"close":{"price":66.55,"time":1554408056557}},"MDLZ":{"open":{"price":49.65,"time":1554384600579},"close":{"price":49.65,"time":1554408000692}},"KTOV":{"open":{"price":1.09,"time":1554384600957},"close":{"price":1.13,"time":1554408000263}},"FCF":{"open":{"price":13.09,"time":1554384600201},"close":{"price":13.29,"time":1554408122611}},"VTR":{"open":{"price":62.93,"time":1554384600859},"close":{"price":62.4,"time":1554408101799}},"VGFO":{"open":{"price":24.69,"time":1552311000048},"close":{"price":25.698,"time":1554408000123}},"EB":{"open":{"price":20.89,"time":1554384608445},"close":{"price":20.66,"time":1554408121350}},"BKTI":{"open":{"price":4.25,"time":1554384600027},"close":{"price":4.25,"time":1554408000055}},"EWSC":{"open":{"price":54.73,"time":1554386615962},"close":{"price":55.163,"time":1554408000117}},"JMST":{"open":{"price":50.32,"time":1554384600001},"close":{"price":50.343,"time":1554408000000}},"PGM":{"open":{"price":40.24,"time":1554125400050},"close":{"price":44.294,"time":1554408000124}},"ARYA":{"open":{"price":9.81,"time":1553711714160},"close":{"price":9.81,"time":1553716800270}},"EDAP":{"open":{"price":4.26,"time":1554384600571},"close":{"price":4.58,"time":1554408000415}},"PSB-X":{"open":{"price":24.93,"time":1554384600753},"close":{"price":24.94,"time":1554408122024}},"NGHCP":{"open":{"price":24.25,"time":1554401220826},"close":{"price":24.25,"time":1554408000491}},"QSY":{"open":{"price":86.78,"time":1554303228696},"close":{"price":87.148,"time":1554408000130}},"OPGN":{"open":{"price":0.593,"time":1554384600593},"close":{"price":0.5877,"time":1554408000236}},"GMO":{"open":{"price":0.22,"time":1554384600034},"close":{"price":0.21,"time":1554408000076}},"RA":{"open":{"price":21.9,"time":1554384600706},"close":{"price":21.94,"time":1554408121620}},"GGG":{"open":{"price":51.54,"time":1554384600354},"close":{"price":51.86,"time":1554408030244}},"EXTN":{"open":{"price":17.15,"time":1554384600357},"close":{"price":17.49,"time":1554408121399}},"LMRK":{"open":{"price":15.51,"time":1554384600873},"close":{"price":15.43,"time":1554408000355}},"XHB":{"open":{"price":39.22,"time":1554384600039},"close":{"price":39.75,"time":1554408000305}},"FDUSL":{"open":{"price":25.63,"time":1554311838435},"close":{"price":25.785,"time":1554321600311}},"ALJJ":{"open":{"price":1.55,"time":1554384600529},"close":{"price":1.55,"time":1554408000440}},"EDTXU":{"open":{"price":10.2,"time":1553800923979},"close":{"price":10.2,"time":1553803200689}},"RYTM":{"open":{"price":28.15,"time":1554384600532},"close":{"price":27.55,"time":1554408000160}},"JJS":{"open":{"price":41.33,"time":1554391255520},"close":{"price":41.217,"time":1554408000018}},"HACK":{"open":{"price":40.54,"time":1554384600063},"close":{"price":39.7,"time":1554408000253}},"EOD":{"open":{"price":5.28,"time":1554384600352},"close":{"price":5.3,"time":1554408121262}},"CBLI":{"open":{"price":1.66,"time":1554384601053},"close":{"price":1.63,"time":1554408000472}},"EPS":{"open":{"price":32.34,"time":1554384600046},"close":{"price":32.446,"time":1554408000204}},"USAP":{"open":{"price":17.44,"time":1554384600379},"close":{"price":18.12,"time":1554408000228}},"BNO":{"open":{"price":19.74,"time":1554384600053},"close":{"price":19.69,"time":1554408000250}},"RMBL":{"open":{"price":4.8,"time":1554384600535},"close":{"price":4.6,"time":1554408000012}},"STAR-G":{"open":{"price":24.97,"time":1553866209821},"close":{"price":24.94,"time":1554408122087}},"VMW":{"open":{"price":185.28,"time":1554384600856},"close":{"price":181.39,"time":1554408121993}},"NEBUW":{"open":{"price":0.82,"time":1552412374955},"close":{"price":0.8,"time":1552420800342}},"CARE":{"open":{"price":18.94,"time":1554384600945},"close":{"price":18.98,"time":1554408000255}},"OSIZ":{"open":{"price":27.62,"time":1554384600000},"close":{"price":27.644,"time":1554408000000}},"WYND":{"open":{"price":41.59,"time":1554384601015},"close":{"price":41.5,"time":1554408121137}},"ABIO":{"open":{"price":5.71,"time":1554384600700},"close":{"price":5.62,"time":1554408000672}},"TKKSR":{"open":{"price":0.3199,"time":1553881167635},"close":{"price":0.32,"time":1553889600444}},"LTSL":{"open":{"price":23.26,"time":1554298200040},"close":{"price":23.388,"time":1554408000043}},"SAFE":{"open":{"price":22.28,"time":1554384609757},"close":{"price":22.08,"time":1554408121740}},"VDE":{"open":{"price":89.05,"time":1554384600049},"close":{"price":89.82,"time":1554408000306}},"ZXIET":{"open":{"price":100,"time":1554384600005},"close":{"price":100,"time":1554408000015}},"LAUR":{"open":{"price":15.27,"time":1554384600585},"close":{"price":15.41,"time":1554408000524}},"SGBX":{"open":{"price":1.36,"time":1554384600909},"close":{"price":1.48,"time":1554408000316}},"FCO":{"open":{"price":8.24,"time":1554384600027},"close":{"price":8.22,"time":1554408000056}},"AHC":{"open":{"price":3.79,"time":1554384601835},"close":{"price":3.75,"time":1554408120039}},"FTXH":{"open":{"price":21.64,"time":1554384880218},"close":{"price":21.41,"time":1554408000485}},"EQIX":{"open":{"price":462.55,"time":1554384600241},"close":{"price":461.44,"time":1554408000417}},"TXRH":{"open":{"price":62.1,"time":1554384600797},"close":{"price":61.93,"time":1554408000333}},"MLPI":{"open":{"price":22.92,"time":1554384600060},"close":{"price":22.82,"time":1554408000199}},"WHF":{"open":{"price":14.09,"time":1554384600896},"close":{"price":13.99,"time":1554408000167}},"HI":{"open":{"price":42.22,"time":1554384600456},"close":{"price":42.49,"time":1554408121019}},"INT":{"open":{"price":29.26,"time":1554384600355},"close":{"price":29.93,"time":1554408086607}},"XOMA":{"open":{"price":13.25,"time":1554384600364},"close":{"price":13.14,"time":1554408000221}},"CLXT":{"open":{"price":17.47,"time":1554384600803},"close":{"price":16.6,"time":1554408000234}},"EFOI":{"open":{"price":0.56,"time":1554384600982},"close":{"price":0.5,"time":1554408000304}},"HHHH":{"open":{"price":9.89,"time":1554384600898},"close":{"price":9.83,"time":1554408000025}},"WY":{"open":{"price":26.73,"time":1554384600907},"close":{"price":26.84,"time":1554408153500}},"LBTYA":{"open":{"price":26.5,"time":1554384600794},"close":{"price":26.66,"time":1554408000275}},"CVLT":{"open":{"price":63.32,"time":1554384600615},"close":{"price":63.13,"time":1554408000161}},"POWL":{"open":{"price":28.52,"time":1554384600503},"close":{"price":28.8,"time":1554408000485}},"BFS":{"open":{"price":52.9,"time":1554384600103},"close":{"price":53.35,"time":1554408121005}},"LIND":{"open":{"price":15.72,"time":1554384600349},"close":{"price":15.96,"time":1554408000413}},"WTID":{"open":{"price":6.57,"time":1554385692254},"close":{"price":6.67,"time":1554408000183}},"USAU":{"open":{"price":0.94,"time":1554384601067},"close":{"price":0.9253,"time":1554408000486}},"SKY":{"open":{"price":20.17,"time":1554384600757},"close":{"price":20.32,"time":1554408121453}},"SMB":{"open":{"price":17.5,"time":1554384600000},"close":{"price":17.52,"time":1554408000000}},"TMHC":{"open":{"price":17.42,"time":1554384600810},"close":{"price":17.97,"time":1554408121933}},"ARA":{"open":{"price":6.13,"time":1554384608240},"close":{"price":6.06,"time":1554408121258}},"IFRA":{"open":{"price":26.543,"time":1554384600000},"close":{"price":26.685,"time":1554408000000}},"GENY":{"open":{"price":37.87,"time":1554384600986},"close":{"price":37.89,"time":1554408000308}},"PEGI":{"open":{"price":22.35,"time":1554384600088},"close":{"price":22.32,"time":1554408000689}},"CL":{"open":{"price":68,"time":1554384600160},"close":{"price":67.55,"time":1554408037082}},"HYLD":{"open":{"price":34.86,"time":1554384600046},"close":{"price":34.72,"time":1554408000258}},"WRN":{"open":{"price":0.6,"time":1554384600010},"close":{"price":0.5613,"time":1554408000025}},"CORR":{"open":{"price":37.59,"time":1554384600255},"close":{"price":38.16,"time":1554408121108}},"PNC-Q":{"open":{"price":25.18,"time":1554384609574},"close":{"price":25.23,"time":1554408122066}},"PWR":{"open":{"price":38.73,"time":1554384600755},"close":{"price":39.11,"time":1554408062583}},"GSD":{"open":{"price":30.32,"time":1552570200000},"close":{"price":30.07,"time":1552593600000}},"CLWT":{"open":{"price":5.14,"time":1554384600947},"close":{"price":5.43,"time":1554408000688}},"ADMS":{"open":{"price":6.91,"time":1554384600583},"close":{"price":6.87,"time":1554408000260}},"MLPG":{"open":{"price":23.48,"time":1554384600053},"close":{"price":23.173,"time":1554408000141}},"BSTI":{"open":{"price":5.97,"time":1550241000252},"close":{"price":5.89,"time":1550264478104}},"FDL":{"open":{"price":30.29,"time":1554384600043},"close":{"price":30.35,"time":1554408000235}},"NNN-E":{"open":{"price":25.31,"time":1554298209527},"close":{"price":25.27,"time":1554408121767}},"QAT":{"open":{"price":18.47,"time":1554384600398},"close":{"price":18.47,"time":1554408000412}},"BAC-W":{"open":{"price":25.88,"time":1554384600154},"close":{"price":25.88,"time":1554408120820}},"UTI":{"open":{"price":3.38,"time":1553088600852},"close":{"price":3.46,"time":1554408123108}},"CFG":{"open":{"price":34.02,"time":1554384600157},"close":{"price":34.7,"time":1554408134038}},"OTIC":{"open":{"price":2.74,"time":1554384600790},"close":{"price":2.74,"time":1554408000194}},"MEXX":{"open":{"price":11.15,"time":1554384610163},"close":{"price":11.79,"time":1554408000228}},"GHYB":{"open":{"price":48.85,"time":1554384600042},"close":{"price":48.888,"time":1554408000141}},"PCYO":{"open":{"price":10.04,"time":1554384600066},"close":{"price":10.03,"time":1554408000241}},"PTC":{"open":{"price":95.4,"time":1554384600744},"close":{"price":93.69,"time":1554408000422}},"ILF":{"open":{"price":33.33,"time":1554384600058},"close":{"price":34.09,"time":1554408000261}},"SPXN":{"open":{"price":59.49,"time":1554316846071},"close":{"price":59.643,"time":1554408000148}},"RPD":{"open":{"price":53.62,"time":1554384600086},"close":{"price":50,"time":1554408000234}},"LNTH":{"open":{"price":24.98,"time":1554384600514},"close":{"price":25.29,"time":1554408000236}},"OGEN":{"open":{"price":0.5948,"time":1554384600029},"close":{"price":0.57,"time":1554408000129}},"LE":{"open":{"price":16.87,"time":1554384601025},"close":{"price":17.13,"time":1554408000167}},"AMSWA":{"open":{"price":12.34,"time":1554384600426},"close":{"price":12.8,"time":1554408000325}},"JFKKU":{"open":{"price":10.05,"time":1554384611059},"close":{"price":10.04,"time":1554408000328}},"FORR":{"open":{"price":48.94,"time":1554384600970},"close":{"price":48.75,"time":1554408000524}},"CLNY":{"open":{"price":5.54,"time":1554384600102},"close":{"price":5.5,"time":1554408157166}},"EWC":{"open":{"price":27.97,"time":1554384600051},"close":{"price":28.05,"time":1554408000026}},"RILY":{"open":{"price":17.4,"time":1554384600052},"close":{"price":17.21,"time":1554408000543}},"SXI":{"open":{"price":73.31,"time":1554384600735},"close":{"price":74.99,"time":1554408120601}},"ROAM":{"open":{"price":23.8,"time":1554395993943},"close":{"price":23.72,"time":1554408000162}},"VIPS":{"open":{"price":8.2,"time":1554384771135},"close":{"price":8.29,"time":1554408263983}},"ETM":{"open":{"price":5.58,"time":1554384600404},"close":{"price":5.82,"time":1554408120978}},"LION":{"open":{"price":28.08,"time":1554384600976},"close":{"price":28.63,"time":1554408000658}},"SKIS":{"open":{"price":4.75,"time":1554384600436},"close":{"price":4.57,"time":1554408000380}},"SBS":{"open":{"price":10.47,"time":1554384600662},"close":{"price":10.73,"time":1554408121107}},"ZIEXT":{"open":{"price":1,"time":1554384600004},"close":{"price":1,"time":1554408000014}},"CMSSW":{"open":{"price":0.15,"time":1554395619514},"close":{"price":0.15,"time":1554408000442}},"STML":{"open":{"price":13.8,"time":1554384600371},"close":{"price":13.6,"time":1554408000680}},"FVL":{"open":{"price":21.44,"time":1554384600055},"close":{"price":21.27,"time":1554408000155}},"GLADN":{"open":{"price":25.37,"time":1554387824175},"close":{"price":25.35,"time":1554408000290}},"ARCM":{"open":{"price":100.09,"time":1554384600000},"close":{"price":100.09,"time":1554408000000}},"EEV":{"open":{"price":40.46,"time":1554384600050},"close":{"price":39.98,"time":1554408000202}},"ARAV":{"open":{"price":7.44,"time":1554384600729},"close":{"price":7.19,"time":1554408000679}},"PHI":{"open":{"price":21.67,"time":1554384600605},"close":{"price":21.96,"time":1554408121341}},"AXNX":{"open":{"price":23.62,"time":1554384600798},"close":{"price":21.6,"time":1554408000437}},"EQLT":{"open":{"price":36.53,"time":1554298200061},"close":{"price":36.838,"time":1554408000153}},"EMKR":{"open":{"price":3.98,"time":1554384600980},"close":{"price":3.98,"time":1554408000318}},"IGHG":{"open":{"price":74.34,"time":1554384600000},"close":{"price":74.28,"time":1554408000000}},"ECC":{"open":{"price":17.21,"time":1554384609351},"close":{"price":17.43,"time":1554408122016}},"PNM":{"open":{"price":45.99,"time":1554384609575},"close":{"price":45.89,"time":1554408050215}},"SNY":{"open":{"price":44.08,"time":1554384600089},"close":{"price":44.14,"time":1554408000208}},"TTEK":{"open":{"price":60.07,"time":1554384600417},"close":{"price":59.4,"time":1554408000473}},"GEX":{"open":{"price":63.82,"time":1554384600036},"close":{"price":64.38,"time":1554408000152}},"KALA":{"open":{"price":8.6,"time":1554384600949},"close":{"price":8.52,"time":1554408000484}},"BGH":{"open":{"price":18.46,"time":1554384600112},"close":{"price":18.56,"time":1554408120819}},"RPV":{"open":{"price":64.13,"time":1554384600000},"close":{"price":64.7,"time":1554408000219}},"PAVMZ":{"open":{"price":0.4,"time":1554385275356},"close":{"price":0.43,"time":1554408000364}},"SLNO":{"open":{"price":2.1,"time":1554384600775},"close":{"price":2.12,"time":1554408000386}},"FLQS":{"open":{"price":27.846,"time":1554384600000},"close":{"price":27.974,"time":1554408000000}},"REXR-B":{"open":{"price":25.06,"time":1554211800702},"close":{"price":25.1,"time":1554408121524}},"BAPR":{"open":{"price":25.319,"time":1554384600000},"close":{"price":25.356,"time":1554408000000}},"HSBC-A":{"open":{"price":26.03,"time":1554298200401},"close":{"price":26.06,"time":1554408121896}},"BHF":{"open":{"price":36.6,"time":1554384600794},"close":{"price":37.48,"time":1554408000669}},"TSM":{"open":{"price":41.73,"time":1554384600759},"close":{"price":42.04,"time":1554408166910}},"OMFS":{"open":{"price":26.274,"time":1554384600000},"close":{"price":26.45,"time":1554408000000}},"AGM.A":{"open":{"price":68.83,"time":1553693401008},"close":{"price":69.46,"time":1554148923160}},"A":{"open":{"price":81.84,"time":1554384601002},"close":{"price":80.83,"time":1554408193834}},"CVGI":{"open":{"price":8.25,"time":1554384600889},"close":{"price":8.42,"time":1554408000367}},"PSA-F":{"open":{"price":25.12,"time":1554384600654},"close":{"price":25.15,"time":1554408121430}},"GCBC":{"open":{"price":30.4,"time":1554384600947},"close":{"price":30.4,"time":1554408000353}},"YYY":{"open":{"price":17.83,"time":1554384600049},"close":{"price":17.85,"time":1554408000259}},"TAIT":{"open":{"price":3.04,"time":1554384600790},"close":{"price":2.93,"time":1554408000337}},"HEES":{"open":{"price":26.27,"time":1554384600628},"close":{"price":26.64,"time":1554408000421}},"MDC":{"open":{"price":29.51,"time":1554384600603},"close":{"price":30.38,"time":1554408121133}},"WIN":{"open":{"price":0.3106,"time":1551796201047},"close":{"price":0.3403,"time":1551819600314}},"ASM":{"open":{"price":0.598,"time":1554384600025},"close":{"price":0.589,"time":1554408000112}},"JRI":{"open":{"price":16.12,"time":1554384610083},"close":{"price":16.03,"time":1554408122112}},"AGNCB":{"open":{"price":25.24,"time":1554385231247},"close":{"price":25.25,"time":1554408000343}},"RLH":{"open":{"price":8.1,"time":1554384600702},"close":{"price":7.95,"time":1554408121446}},"MOGU":{"open":{"price":13.89,"time":1554298200601},"close":{"price":13.56,"time":1554408121619}},"FDN":{"open":{"price":143.06,"time":1554384600031},"close":{"price":141.96,"time":1554408000286}},"BSIG":{"open":{"price":13.86,"time":1554384600053},"close":{"price":14.01,"time":1554408121380}},"DCP":{"open":{"price":33.52,"time":1554384600264},"close":{"price":33.19,"time":1554408121315}},"AFK":{"open":{"price":21.88,"time":1554384600054},"close":{"price":21.91,"time":1554408000218}},"XPO":{"open":{"price":55.9,"time":1554384600804},"close":{"price":58.57,"time":1554408010418}},"XLG":{"open":{"price":206.48,"time":1554384600062},"close":{"price":206.659,"time":1554408000243}},"GNTY":{"open":{"price":28.55,"time":1554384600772},"close":{"price":28.38,"time":1554408000540}},"BVAL":{"open":{"price":15.9,"time":1554402089841},"close":{"price":15.929,"time":1554408000105}},"MOAT":{"open":{"price":47.23,"time":1554384600060},"close":{"price":47.41,"time":1554408000277}},"EMES":{"open":{"price":1.97,"time":1554384600253},"close":{"price":1.86,"time":1554408121112}},"BMO":{"open":{"price":76.57,"time":1554384600112},"close":{"price":76.58,"time":1554408120820}},"TRMB":{"open":{"price":40.93,"time":1554384600946},"close":{"price":40.56,"time":1554408000449}},"PFBC":{"open":{"price":46.06,"time":1554384600376},"close":{"price":47.32,"time":1554408000507}},"CNBKA":{"open":{"price":74.4,"time":1554384600824},"close":{"price":75.6,"time":1554408000304}},"LRN":{"open":{"price":35.04,"time":1554384600602},"close":{"price":35.78,"time":1554408121363}},"YUMC":{"open":{"price":45.39,"time":1554384692125},"close":{"price":44.53,"time":1554408095919}},"BPOP":{"open":{"price":53.89,"time":1554384600045},"close":{"price":54.4,"time":1554408000528}},"RHE":{"open":{"price":1.13,"time":1554384600009},"close":{"price":1.13,"time":1554408000028}},"SMIT":{"open":{"price":2.35,"time":1554384600529},"close":{"price":2.33,"time":1554408000171}},"VIOG":{"open":{"price":154.97,"time":1554384600054},"close":{"price":155.75,"time":1554408000190}},"CAI":{"open":{"price":23.88,"time":1554384600303},"close":{"price":24.44,"time":1554408121499}},"VFQY":{"open":{"price":80.68,"time":1554384600000},"close":{"price":80.956,"time":1554408000000}},"DWX":{"open":{"price":38.37,"time":1554384600049},"close":{"price":38.43,"time":1554408000240}},"IBKC":{"open":{"price":72.55,"time":1554384600399},"close":{"price":74.42,"time":1554408000293}},"SVA":{"open":{"price":6.49,"time":1550845800816},"close":{"price":6.47,"time":1550869200471}},"CBLK":{"open":{"price":14.59,"time":1554384600073},"close":{"price":13.91,"time":1554408000396}},"ENLK":{"open":{"price":12.52,"time":1548426600939},"close":{"price":12.05,"time":1548450264955}},"NBO":{"open":{"price":12.23,"time":1554384600031},"close":{"price":12.14,"time":1554408000061}},"PRAN":{"open":{"price":2,"time":1554384601059},"close":{"price":2,"time":1554408000346}},"NRO":{"open":{"price":4.96,"time":1554384600033},"close":{"price":4.96,"time":1554408000107}},"CPS":{"open":{"price":52.56,"time":1554384600152},"close":{"price":54.1,"time":1554408121083}},"MANU":{"open":{"price":19.55,"time":1554384600506},"close":{"price":19.74,"time":1554408121437}},"LTHM#":{"open":{"price":12.5,"time":1551285207490},"close":{"price":13.25,"time":1551474195771}},"RGLD":{"open":{"price":91.22,"time":1554384600652},"close":{"price":92.69,"time":1554408000229}},"AIR":{"open":{"price":32.95,"time":1554384600052},"close":{"price":33.56,"time":1554408121147}},"IYR":{"open":{"price":87.56,"time":1554384600043},"close":{"price":87.35,"time":1554408000322}},"RETA":{"open":{"price":92.98,"time":1554384600815},"close":{"price":91.38,"time":1554408000670}},"IDE":{"open":{"price":12.41,"time":1554384600502},"close":{"price":12.4,"time":1554408121323}},"AUSF":{"open":{"price":24.47,"time":1554391150472},"close":{"price":24.495,"time":1554408000157}},"EPAY":{"open":{"price":49.85,"time":1554384600540},"close":{"price":48.93,"time":1554408000293}},"NVT":{"open":{"price":27.8,"time":1554384600553},"close":{"price":27.96,"time":1554408144373}},"TW":{"open":{"price":34.26,"time":1554392017262},"close":{"price":35.81,"time":1554408000316}},"SONO":{"open":{"price":11,"time":1554384600478},"close":{"price":11.25,"time":1554408000646}},"DBO":{"open":{"price":10.73,"time":1554384600039},"close":{"price":10.73,"time":1554408000204}},"MRTX":{"open":{"price":71.19,"time":1554384600598},"close":{"price":72.07,"time":1554408000664}},"ORA":{"open":{"price":55.43,"time":1554384600653},"close":{"price":56.11,"time":1554408121922}},"DXPE":{"open":{"price":41.36,"time":1554384600949},"close":{"price":41.8,"time":1554408000471}},"AON":{"open":{"price":173.06,"time":1554384601010},"close":{"price":172.54,"time":1554408123186}},"TXT":{"open":{"price":50.5,"time":1554384600803},"close":{"price":51.13,"time":1554408123484}},"HYS":{"open":{"price":99.82,"time":1554384600060},"close":{"price":99.86,"time":1554408000251}},"ALKS":{"open":{"price":35.72,"time":1554384600813},"close":{"price":35.89,"time":1554408000412}},"HRTX":{"open":{"price":26.21,"time":1554384600859},"close":{"price":25.86,"time":1554408000418}},"PCOM":{"open":{"price":12.53,"time":1554384600440},"close":{"price":12.2,"time":1554408000183}},"MSFT":{"open":{"price":120,"time":1554384600420},"close":{"price":119.36,"time":1554408000193}},"BZH":{"open":{"price":11.66,"time":1554384609208},"close":{"price":12.07,"time":1554408103098}},"COPX":{"open":{"price":22.56,"time":1554384600064},"close":{"price":22.78,"time":1554408000223}},"XLUY":{"open":{"price":26.25,"time":1554211800039},"close":{"price":26.044,"time":1554408000111}},"SHLX":{"open":{"price":20.69,"time":1554384609669},"close":{"price":20.65,"time":1554408122074}},"SPLV":{"open":{"price":52.78,"time":1554384600049},"close":{"price":52.67,"time":1554408000328}},"TKR":{"open":{"price":46.43,"time":1554384609720},"close":{"price":46.78,"time":1554408125642}},"OLLI":{"open":{"price":85.48,"time":1554384600415},"close":{"price":87.68,"time":1554408000278}},"RCP":{"open":{"price":25.63,"time":1554384609582},"close":{"price":25.7,"time":1554408122067}},"WRB-D":{"open":{"price":25.27,"time":1554384601098},"close":{"price":25.28,"time":1554408134747}},"IWR":{"open":{"price":54.85,"time":1554384600055},"close":{"price":54.88,"time":1554408000281}},"RLJ":{"open":{"price":18.12,"time":1554384600803},"close":{"price":18.25,"time":1554408124116}},"BHR-B":{"open":{"price":19.74,"time":1554298200053},"close":{"price":19.69,"time":1554410700001}},"RST":{"open":{"price":21.52,"time":1554384600655},"close":{"price":22.07,"time":1554408123414}},"THS":{"open":{"price":61.7,"time":1554384601016},"close":{"price":61.79,"time":1554408202173}},"CGC":{"open":{"price":43.06,"time":1554384600158},"close":{"price":43.31,"time":1554408022810}},"GRP=":{"open":{"price":48.44,"time":1554384722719},"close":{"price":47.5,"time":1554408125388}},"BHLB":{"open":{"price":27.66,"time":1554384600104},"close":{"price":28.86,"time":1554408121054}},"CTRE":{"open":{"price":23.37,"time":1554384600086},"close":{"price":23.36,"time":1554408000165}},"CLUB":{"open":{"price":4.49,"time":1554384600616},"close":{"price":4.43,"time":1554408000356}},"SDIV":{"open":{"price":18.21,"time":1554384600033},"close":{"price":18.22,"time":1554408000287}},"LTRPA":{"open":{"price":15.03,"time":1554384600616},"close":{"price":15.02,"time":1554408000417}},"ZYME":{"open":{"price":15.01,"time":1554384600952},"close":{"price":15.34,"time":1554408121595}},"CFXA":{"open":{"price":135.94,"time":1554298353128},"close":{"price":135.59,"time":1554408121381}},"CBS":{"open":{"price":48.94,"time":1554384600056},"close":{"price":49.66,"time":1554408142409}},"NS-A":{"open":{"price":23.91,"time":1554384600553},"close":{"price":23.93,"time":1554408121398}},"NXRT":{"open":{"price":37.72,"time":1554298200608},"close":{"price":36.78,"time":1554408121475}},"EEX":{"open":{"price":13.02,"time":1554384609309},"close":{"price":13.03,"time":1554408125250}},"ALCO":{"open":{"price":26.97,"time":1554384601074},"close":{"price":27.21,"time":1554408000344}},"TNK":{"open":{"price":0.9566,"time":1554384600907},"close":{"price":0.9401,"time":1554408121362}},"ISRL":{"open":{"price":120,"time":1554384600805},"close":{"price":118.9,"time":1554408000187}},"ASMB":{"open":{"price":19.95,"time":1554384600086},"close":{"price":19.64,"time":1554408000530}},"ECCB":{"open":{"price":26,"time":1553693409260},"close":{"price":26.24,"time":1554408121497}},"FINX":{"open":{"price":28.31,"time":1554384600681},"close":{"price":28.075,"time":1554408000501}},"CIZN":{"open":{"price":22.5,"time":1554211800945},"close":{"price":23.18,"time":1554235200402}},"ZBRA":{"open":{"price":215.77,"time":1554384601062},"close":{"price":214.01,"time":1554408000373}},"RTH":{"open":{"price":105.05,"time":1554384600046},"close":{"price":105.87,"time":1554408000206}},"ACA":{"open":{"price":31.48,"time":1554384610040},"close":{"price":31.59,"time":1554408007900}},"LFACU":{"open":{"price":10.45,"time":1554130821486},"close":{"price":10.45,"time":1554148800411}},"NKG":{"open":{"price":12.03,"time":1554384600484},"close":{"price":12.04,"time":1554408120509}},"SOHU":{"open":{"price":17.46,"time":1554384600842},"close":{"price":16.95,"time":1554408000199}},"TCTL":{"open":{"price":30.358,"time":1554384600000},"close":{"price":30.387,"time":1554408000000}},"COLB":{"open":{"price":34.05,"time":1554384600778},"close":{"price":34.65,"time":1554408000365}},"JPT":{"open":{"price":23.49,"time":1554384600405},"close":{"price":23.75,"time":1554408124072}},"FSBW":{"open":{"price":50.19,"time":1554384600889},"close":{"price":51.33,"time":1554408000190}},"LINK":{"open":{"price":1.93,"time":1550154600249},"close":{"price":1.95,"time":1550091600313}},"GTY":{"open":{"price":32.24,"time":1554384600303},"close":{"price":32.22,"time":1554408122805}},"SCIU":{"open":{"price":32.01,"time":1554400387676},"close":{"price":32.085,"time":1554408000136}},"DBI":{"open":{"price":22.17,"time":1554384624307},"close":{"price":22.39,"time":1554408165906}},"FLEX":{"open":{"price":10.54,"time":1554384600352},"close":{"price":10.84,"time":1554408000154}},"FOVL":{"open":{"price":49.7,"time":1554385481053},"close":{"price":49.989,"time":1554408000124}},"AADR":{"open":{"price":45.91,"time":1554384600044},"close":{"price":45.93,"time":1554408000197}},"BANC":{"open":{"price":14.14,"time":1554384600107},"close":{"price":14.36,"time":1554408121211}},"KGJI":{"open":{"price":0.84,"time":1554384600912},"close":{"price":0.82,"time":1554408000510}},"JAX":{"open":{"price":9.98,"time":1554298200356},"close":{"price":10.29,"time":1554408122313}},"GDV-A":{"open":{"price":26.02,"time":1554211800404},"close":{"price":25.97,"time":1554235321372}},"MYI":{"open":{"price":12.88,"time":1554384600402},"close":{"price":12.86,"time":1554408120924}},"TME":{"open":{"price":18.83,"time":1554384600865},"close":{"price":18.28,"time":1554408090246}},"CEVA":{"open":{"price":27.8,"time":1554384600533},"close":{"price":27.86,"time":1554408000179}},"ATGE":{"open":{"price":47.57,"time":1554384600086},"close":{"price":47.87,"time":1554408121165}},"WFC-L":{"open":{"price":1300.7,"time":1554298200905},"close":{"price":1302.81,"time":1554408315647}},"CAKE":{"open":{"price":47.94,"time":1554384600527},"close":{"price":48.41,"time":1554408000292}},"ORPN":{"open":{"price":10.81,"time":1553520600519},"close":{"price":11.5,"time":1553544000330}},"BDC":{"open":{"price":56.03,"time":1554384600065},"close":{"price":56.8,"time":1554408121053}},"FTSD":{"open":{"price":94.45,"time":1554384600061},"close":{"price":94.419,"time":1554408000140}},"AZN":{"open":{"price":40.8,"time":1554384632121},"close":{"price":40.53,"time":1554408026226}},"ECF-A":{"open":{"price":24.78,"time":1554407541242},"close":{"price":24.95,"time":1554408000048}},"NULG":{"open":{"price":35.88,"time":1554384600001},"close":{"price":35.809,"time":1554408000000}},"NEWM":{"open":{"price":10.76,"time":1554384600555},"close":{"price":10.84,"time":1554408121445}},"IWS":{"open":{"price":88.03,"time":1554384600043},"close":{"price":88.28,"time":1554408000237}},"AFSI-D":{"open":{"price":10,"time":1549549801003},"close":{"price":9.71,"time":1549573320154}},"MSGN":{"open":{"price":22,"time":1554384600612},"close":{"price":22.2,"time":1554408121236}},"DTEC":{"open":{"price":29.7,"time":1554384600000},"close":{"price":29.359,"time":1554408000000}},"NUAG":{"open":{"price":23.76,"time":1554384600052},"close":{"price":23.77,"time":1554408000167}},"NTRS":{"open":{"price":94.38,"time":1554384600880},"close":{"price":94.74,"time":1554408000492}},"AT":{"open":{"price":2.53,"time":1554384609096},"close":{"price":2.55,"time":1554408085321}},"SCWX":{"open":{"price":19.51,"time":1554384600462},"close":{"price":18.09,"time":1554408000191}},"STRO":{"open":{"price":11.7,"time":1554384600777},"close":{"price":11.46,"time":1554408000228}},"ONVO":{"open":{"price":0.9819,"time":1554384600823},"close":{"price":1.01,"time":1554408000172}},"MTX":{"open":{"price":60.22,"time":1554384600503},"close":{"price":61.27,"time":1554408124086}},"JRSH":{"open":{"price":7.5,"time":1554385398236},"close":{"price":7.5,"time":1554408000162}},"EQC-D":{"open":{"price":27.9,"time":1554125400251},"close":{"price":26.99,"time":1554408181410}},"BOLD":{"open":{"price":38.42,"time":1554384600932},"close":{"price":38.89,"time":1554408000220}},"THOR":{"open":{"price":22.31,"time":1554384600606},"close":{"price":22.29,"time":1554408000518}},"HFXE":{"open":{"price":19.47,"time":1554384601493},"close":{"price":19.454,"time":1554408000140}},"INFO":{"open":{"price":54.93,"time":1554384600564},"close":{"price":54.96,"time":1554408000409}},"TUSA":{"open":{"price":33.74,"time":1554384600423},"close":{"price":33.96,"time":1554408000236}},"PRS":{"open":{"price":25.78,"time":1554384600703},"close":{"price":25.78,"time":1554408121324}},"SNHNI":{"open":{"price":21.28,"time":1554384601936},"close":{"price":21.38,"time":1554408000682}},"BKYI":{"open":{"price":1.41,"time":1554384600459},"close":{"price":1.39,"time":1554408000507}},"VIV":{"open":{"price":12.29,"time":1554384600803},"close":{"price":12.6,"time":1554408121182}},"IPHI":{"open":{"price":45.56,"time":1554384609387},"close":{"price":45.38,"time":1554408214069}},"DHX":{"open":{"price":2.61,"time":1554384600265},"close":{"price":2.63,"time":1554408121322}},"SAIC":{"open":{"price":74.69,"time":1554384600811},"close":{"price":74.97,"time":1554408122035}},"GGAL":{"open":{"price":24.4,"time":1554384600893},"close":{"price":24.61,"time":1554408000280}},"CATO":{"open":{"price":15.1,"time":1554384600306},"close":{"price":15.35,"time":1554408121502}},"NTP":{"open":{"price":9.89,"time":1554125400652},"close":{"price":10,"time":1554408124088}},"GDX":{"open":{"price":21.88,"time":1554384600051},"close":{"price":22.5,"time":1554408000344}},"MWA":{"open":{"price":10.34,"time":1554384600603},"close":{"price":10.39,"time":1554408121238}},"ACWI":{"open":{"price":73.3,"time":1554384600963},"close":{"price":73.45,"time":1554408000435}},"HBMD":{"open":{"price":13.7,"time":1554384600965},"close":{"price":13.81,"time":1554408000255}},"MITO":{"open":{"price":14.7,"time":1554392631619},"close":{"price":14.46,"time":1554408000173}},"MDYG":{"open":{"price":53.26,"time":1554384600054},"close":{"price":53.26,"time":1554408000216}},"USSG":{"open":{"price":25.999,"time":1554385957424},"close":{"price":25.971,"time":1554408000122}},"GPAQW":{"open":{"price":0.349,"time":1554223958414},"close":{"price":0.29,"time":1554235200331}},"CHSCO":{"open":{"price":27.98,"time":1554384600736},"close":{"price":27.98,"time":1554408000340}},"LARK":{"open":{"price":22.99,"time":1554391856155},"close":{"price":22.99,"time":1554408000686}},"CCO":{"open":{"price":5.51,"time":1554298200051},"close":{"price":5.59,"time":1554408121521}},"IIPR-A":{"open":{"price":30.4,"time":1554298200451},"close":{"price":30.4,"time":1554321781514}},"FLGB":{"open":{"price":24.85,"time":1554384600061},"close":{"price":24.84,"time":1554408000147}},"GWX":{"open":{"price":30.75,"time":1554384600046},"close":{"price":30.91,"time":1554408000216}},"IEF":{"open":{"price":105.62,"time":1554384600800},"close":{"price":105.68,"time":1554408000523}},"FNK":{"open":{"price":35.05,"time":1554298200282},"close":{"price":35.12,"time":1554321600214}},"SRCI":{"open":{"price":5.45,"time":1554384600008},"close":{"price":5.83,"time":1554408000039}},"HLG":{"open":{"price":39.75,"time":1554385123195},"close":{"price":40,"time":1554408000465}},"MPO":{"open":{"price":9.92,"time":1554384600504},"close":{"price":10.1,"time":1554408122354}},"ECNS":{"open":{"price":46.95,"time":1554384600060},"close":{"price":46.814,"time":1554408000171}},"FULT":{"open":{"price":16.08,"time":1554384600490},"close":{"price":16.19,"time":1554408000185}},"EGI":{"open":{"price":0.377,"time":1554384600033},"close":{"price":0.3596,"time":1554408000079}},"OILK":{"open":{"price":22.764,"time":1554384600000},"close":{"price":22.653,"time":1554408000000}},"BCC":{"open":{"price":26.67,"time":1554384601051},"close":{"price":27.37,"time":1554408122063}},"TPL":{"open":{"price":782,"time":1554384600852},"close":{"price":777.81,"time":1554408121539}},"SCIN":{"open":{"price":15.2,"time":1554384600048},"close":{"price":15.24,"time":1554408000147}},"BCV-A":{"open":{"price":25.04,"time":1554298790433},"close":{"price":25.06,"time":1554321600055}},"GLU-A":{"open":{"price":47.68,"time":1553887277804},"close":{"price":47.7,"time":1554235200041}},"TCRW":{"open":{"price":25.54,"time":1553866200802},"close":{"price":25.74,"time":1554408121594}},"GMS":{"open":{"price":15.46,"time":1554384600135},"close":{"price":16.05,"time":1554408120194}},"DUG":{"open":{"price":36.63,"time":1554384600057},"close":{"price":36.02,"time":1554408000212}},"ALTM":{"open":{"price":6.05,"time":1554384600814},"close":{"price":6,"time":1554408000669}},"EBAYL":{"open":{"price":26.26,"time":1554384600843},"close":{"price":26.31,"time":1554408000169}},"WIA":{"open":{"price":11.09,"time":1554384600856},"close":{"price":11.12,"time":1554408121675}},"FLTB":{"open":{"price":49.96,"time":1554384600058},"close":{"price":49.98,"time":1554408000210}},"VLU":{"open":{"price":103.05,"time":1554388849968},"close":{"price":103.138,"time":1554408000138}},"SCJ":{"open":{"price":71.19,"time":1554384600052},"close":{"price":71.3,"time":1554408000175}},"WTI":{"open":{"price":6.91,"time":1554384600906},"close":{"price":6.87,"time":1554408228525}},"ARPO":{"open":{"price":1.02,"time":1554384600450},"close":{"price":1.01,"time":1554408000434}},"DMRI":{"open":{"price":48.83,"time":1554211800059},"close":{"price":48.885,"time":1554408000148}},"AVGR":{"open":{"price":0.9644,"time":1554384600474},"close":{"price":0.937,"time":1554408000345}},"ABG":{"open":{"price":71.31,"time":1554384610036},"close":{"price":72.83,"time":1554408121028}},"DINT":{"open":{"price":18.31,"time":1554389327640},"close":{"price":18.31,"time":1554408000481}},"RF":{"open":{"price":14.82,"time":1554384605354},"close":{"price":15.1,"time":1554408098384}},"DVP":{"open":{"price":33.21,"time":1554384600054},"close":{"price":33.84,"time":1554408000181}},"RCMT":{"open":{"price":4.02,"time":1554384600914},"close":{"price":4.095,"time":1554408000000}},"DGRS":{"open":{"price":35.27,"time":1554384600994},"close":{"price":35.55,"time":1554408000422}},"UJAN":{"open":{"price":26.79,"time":1554384600000},"close":{"price":26.78,"time":1554408000000}},"ENZL":{"open":{"price":52.01,"time":1554384600984},"close":{"price":51.93,"time":1554408000379}},"BASI":{"open":{"price":2.05,"time":1554408000252},"close":{"price":2.05,"time":1554408000252}},"SINA":{"open":{"price":62.87,"time":1554384600300},"close":{"price":64.84,"time":1554408000451}},"RUBY":{"open":{"price":19.8,"time":1554384600663},"close":{"price":19.44,"time":1554408000312}},"GLL":{"open":{"price":73.72,"time":1554384600051},"close":{"price":72.537,"time":1554408000157}},"PPC":{"open":{"price":21.4,"time":1554384600370},"close":{"price":21.67,"time":1554408000650}},"DAN":{"open":{"price":18.91,"time":1554384600417},"close":{"price":19.28,"time":1554408221316}},"CBNK":{"open":{"price":12.16,"time":1554384601068},"close":{"price":11.64,"time":1554408000252}},"TEI":{"open":{"price":10.33,"time":1554384600705},"close":{"price":10.35,"time":1554408268891}},"FIBR":{"open":{"price":98.921,"time":1554384600000},"close":{"price":98.98,"time":1554408000000}},"NOW":{"open":{"price":246.35,"time":1554384600659},"close":{"price":237.03,"time":1554408121604}},"FTC":{"open":{"price":67.88,"time":1554384600878},"close":{"price":67.75,"time":1554408000448}},"UBNT":{"open":{"price":160.87,"time":1554384600720},"close":{"price":159.19,"time":1554408000143}},"GTN":{"open":{"price":22.14,"time":1554384600502},"close":{"price":22.03,"time":1554408102373}},"CKH":{"open":{"price":41.84,"time":1554384600054},"close":{"price":42.42,"time":1554408121526}},"AREC":{"open":{"price":4.2,"time":1554384600861},"close":{"price":3.9,"time":1554408000536}},"APHB":{"open":{"price":0.2936,"time":1554384600029},"close":{"price":0.2842,"time":1554408000099}},"FAST":{"open":{"price":66.01,"time":1554384600984},"close":{"price":66.32,"time":1554408000414}},"ISIG":{"open":{"price":1.38,"time":1554384600855},"close":{"price":1.35,"time":1554408000182}},"CREXW":{"open":{"price":0.3699,"time":1554384703127},"close":{"price":0.3599,"time":1554408000438}},"IRBO":{"open":{"price":25.49,"time":1554384600051},"close":{"price":25.33,"time":1554408000213}},"SWM":{"open":{"price":38.39,"time":1554384600718},"close":{"price":38.11,"time":1554408122507}},"NTLA":{"open":{"price":18.39,"time":1554384600929},"close":{"price":18.15,"time":1554408000365}},"MEN":{"open":{"price":10.66,"time":1554384609675},"close":{"price":10.68,"time":1554408125459}},"BWB":{"open":{"price":10.39,"time":1554384600266},"close":{"price":10.38,"time":1554408000668}},"PPMC":{"open":{"price":25.19,"time":1552677302226},"close":{"price":25.794,"time":1554408000127}},"ZUO":{"open":{"price":20.54,"time":1554384601099},"close":{"price":20.14,"time":1554408059008}},"RGT":{"open":{"price":10.23,"time":1554384600637},"close":{"price":10.28,"time":1554408120639}},"GJP":{"open":{"price":21.15,"time":1548253800152},"close":{"price":21.75,"time":1554235381190}},"MIC":{"open":{"price":41.5,"time":1554384600516},"close":{"price":41.89,"time":1554408122467}},"EXLS":{"open":{"price":59.7,"time":1554384600860},"close":{"price":60.35,"time":1554408000467}},"NCMI":{"open":{"price":7.24,"time":1554384600561},"close":{"price":7.38,"time":1554408000173}},"BCI":{"open":{"price":23,"time":1554384600001},"close":{"price":23.05,"time":1554408000162}},"HHHHW":{"open":{"price":0.09,"time":1554233605821},"close":{"price":0.0989,"time":1554235200707}},"JHMF":{"open":{"price":36.05,"time":1554384600051},"close":{"price":36.267,"time":1554408000192}},"P":{"open":{"price":8.5,"time":1548945000726},"close":{"price":8.38,"time":1548968429884}},"EMITF":{"open":{"price":1.17,"time":1549636200418},"close":{"price":1.07,"time":1549659600351}},"SWP":{"open":{"price":100.93,"time":1554298200804},"close":{"price":101.16,"time":1554408121598}},"JOUT":{"open":{"price":70.27,"time":1554384600666},"close":{"price":71.69,"time":1554408000660}},"LRET":{"open":{"price":26.58,"time":1554384600040},"close":{"price":26.716,"time":1554408000018}},"ASX":{"open":{"price":4.56,"time":1554384600012},"close":{"price":4.57,"time":1554408121067}},"TKC":{"open":{"price":5.58,"time":1554384685657},"close":{"price":5.66,"time":1554408125640}},"NXTM":{"open":{"price":30,"time":1550759400285},"close":{"price":30,"time":1550782800464}},"BWMC":{"open":{"price":9.75,"time":1554404503748},"close":{"price":9.75,"time":1554408000531}},"BIKR":{"open":{"price":24.5,"time":1554384600040},"close":{"price":24.555,"time":1554408000015}},"BME":{"open":{"price":39.43,"time":1554384600059},"close":{"price":39.76,"time":1554408121173}},"TG":{"open":{"price":16.92,"time":1554384600740},"close":{"price":17.17,"time":1554408120624}},"SCHW":{"open":{"price":44.73,"time":1554384600706},"close":{"price":44.87,"time":1554408062929}},"SCKT":{"open":{"price":2.04,"time":1554384600293},"close":{"price":2.05,"time":1554408000480}},"UMRX":{"open":{"price":4.38,"time":1554384600576},"close":{"price":4.1,"time":1554408000315}},"FRME":{"open":{"price":37.77,"time":1554384600534},"close":{"price":38.09,"time":1554408000256}},"FFTY":{"open":{"price":34.09,"time":1554384600052},"close":{"price":33.79,"time":1554408000237}},"MCY":{"open":{"price":50,"time":1554384600519},"close":{"price":50.47,"time":1554408122465}},"CYBR":{"open":{"price":119.8,"time":1554384600933},"close":{"price":114.22,"time":1554408000379}},"GLAC":{"open":{"price":10,"time":1554234112700},"close":{"price":10,"time":1554235200296}},"RNWK":{"open":{"price":3.2,"time":1554384600024},"close":{"price":3.11,"time":1554408000539}},"FBZ":{"open":{"price":14.28,"time":1554384600586},"close":{"price":14.61,"time":1554408000342}},"AL":{"open":{"price":35.73,"time":1554384601013},"close":{"price":36.6,"time":1554408121087}},"YUMA":{"open":{"price":0.115,"time":1554384600008},"close":{"price":0.12,"time":1554408000034}},"ASET":{"open":{"price":29.12,"time":1554384600926},"close":{"price":29.1,"time":1554408000407}},"CHSP":{"open":{"price":28.63,"time":1554384600352},"close":{"price":28.69,"time":1554408121577}},"FCSC":{"open":{"price":1.95,"time":1554384600728},"close":{"price":1.98,"time":1554408000472}},"ALACW":{"open":{"price":0.0801,"time":1554232310307},"close":{"price":0.0801,"time":1554235200221}},"DX-A":{"open":{"price":25.51,"time":1554125400252},"close":{"price":25.57,"time":1554408121053}},"GLOP-B":{"open":{"price":24.15,"time":1554211800355},"close":{"price":24.5,"time":1554408121186}},"OEUR":{"open":{"price":24.22,"time":1554384600054},"close":{"price":24.25,"time":1554408000179}},"SWAN":{"open":{"price":26.46,"time":1554386194552},"close":{"price":26.43,"time":1554408000123}},"DHXM":{"open":{"price":1.57,"time":1554384600909},"close":{"price":1.48,"time":1554408000683}},"QINT":{"open":{"price":39.07,"time":1554384615343},"close":{"price":39.022,"time":1554408000126}},"WRTC":{"open":{"price":6.94,"time":1554384600807},"close":{"price":6.5,"time":1554408000288}},"TTNP":{"open":{"price":1.65,"time":1554384600620},"close":{"price":1.64,"time":1554408000013}},"AAPL":{"open":{"price":194.8,"time":1554384600847},"close":{"price":195.69,"time":1554408000400}},"CBTX":{"open":{"price":32.63,"time":1554384600794},"close":{"price":32.57,"time":1554408000441}},"PFIS":{"open":{"price":45.2,"time":1554384600319},"close":{"price":45.07,"time":1554408000461}},"MGTX":{"open":{"price":18.81,"time":1554384601055},"close":{"price":18.41,"time":1554408000450}},"BILI":{"open":{"price":18.03,"time":1554384601040},"close":{"price":17.23,"time":1554408000323}},"SDG":{"open":{"price":59.86,"time":1554384600699},"close":{"price":59.86,"time":1554408000166}},"RBZ":{"open":{"price":9.49,"time":1554384601059},"close":{"price":9.02,"time":1554408000660}},"OMN":{"open":{"price":7.45,"time":1554384609572},"close":{"price":7.44,"time":1554408121993}},"CNK":{"open":{"price":39.41,"time":1554384600103},"close":{"price":39.91,"time":1554408232205}},"MAV":{"open":{"price":10.72,"time":1554384600287},"close":{"price":10.71,"time":1554408120302}},"SCO":{"open":{"price":15.64,"time":1554384600044},"close":{"price":15.79,"time":1554408000322}},"X":{"open":{"price":20,"time":1554384600855},"close":{"price":19.95,"time":1554408061527}},"GHII":{"open":{"price":26.5,"time":1554384600051},"close":{"price":26.45,"time":1554408000185}},"FXZ":{"open":{"price":39.21,"time":1554384600041},"close":{"price":39.48,"time":1554408000185}},"WPRT":{"open":{"price":1.69,"time":1554384600482},"close":{"price":1.76,"time":1554408000645}},"IJH":{"open":{"price":192.55,"time":1554384600051},"close":{"price":193.21,"time":1554408000311}},"NFJ":{"open":{"price":12.13,"time":1554384600437},"close":{"price":12.17,"time":1554408120404}},"MCN":{"open":{"price":6.78,"time":1554384609616},"close":{"price":6.75,"time":1554408030737}},"BNFT":{"open":{"price":46.32,"time":1554384600554},"close":{"price":43.98,"time":1554408000462}},"ARR-B":{"open":{"price":25,"time":1554211809107},"close":{"price":25.03,"time":1554408121417}},"FPI-B":{"open":{"price":23.55,"time":1554384602742},"close":{"price":23.39,"time":1554408121006}},"PKO":{"open":{"price":26.72,"time":1554384600714},"close":{"price":26.81,"time":1554408050837}},"IWO":{"open":{"price":199.62,"time":1554384600045},"close":{"price":199.53,"time":1554408000253}},"SEF":{"open":{"price":22.22,"time":1554385225169},"close":{"price":22.202,"time":1554408000188}},"HSDT":{"open":{"price":6.55,"time":1554384600768},"close":{"price":6.45,"time":1554408000258}},"KNG":{"open":{"price":42.635,"time":1554384600000},"close":{"price":42.785,"time":1554408000000}},"NVR":{"open":{"price":2789.55,"time":1554384643997},"close":{"price":2869.9,"time":1554408057655}},"ESGW":{"open":{"price":26.62,"time":1554394754131},"close":{"price":26.693,"time":1554408000172}},"PPLT":{"open":{"price":83.75,"time":1554384600048},"close":{"price":84.94,"time":1554408000279}},"AGND":{"open":{"price":42.7,"time":1554385967352},"close":{"price":42.59,"time":1554408000453}},"PMBC":{"open":{"price":7.78,"time":1554384600934},"close":{"price":7.7,"time":1554408000270}},"FLRT":{"open":{"price":48.55,"time":1554384600051},"close":{"price":48.495,"time":1554408000130}},"DRAD":{"open":{"price":0.83,"time":1554384600941},"close":{"price":0.8204,"time":1554408000262}},"DBEF":{"open":{"price":31.81,"time":1554384600060},"close":{"price":31.86,"time":1554408000222}},"PXS":{"open":{"price":1.22,"time":1554384600321},"close":{"price":1.36,"time":1554408000350}},"BOSS":{"open":{"price":20.17,"time":1554384600000},"close":{"price":20.095,"time":1554408000000}},"OVBC":{"open":{"price":36.71,"time":1554384600536},"close":{"price":36.88,"time":1554408000180}},"UVXY":{"open":{"price":37.81,"time":1554384600045},"close":{"price":37.63,"time":1554408000034}},"ESGL":{"open":{"price":31.41,"time":1554405420464},"close":{"price":31.449,"time":1554408000134}},"XIN":{"open":{"price":4.97,"time":1554384601098},"close":{"price":4.99,"time":1554408121243}},"IIPR":{"open":{"price":76.97,"time":1554384600308},"close":{"price":80.18,"time":1554408124061}},"SMMU":{"open":{"price":50.09,"time":1554384600046},"close":{"price":50.155,"time":1554408000183}},"BGG":{"open":{"price":12.22,"time":1554384600203},"close":{"price":12.53,"time":1554408121420}},"UUP":{"open":{"price":26.05,"time":1554384600066},"close":{"price":26.03,"time":1554408000230}},"HJLIW":{"open":{"price":0.27,"time":1554384601005},"close":{"price":0.27,"time":1554408000228}},"DWT":{"open":{"price":5.97,"time":1554384600035},"close":{"price":6.06,"time":1554408000303}},"KSM":{"open":{"price":11.31,"time":1554384600286},"close":{"price":11.3,"time":1554408120301}},"LRAD":{"open":{"price":2.94,"time":1554384600881},"close":{"price":3.09,"time":1554408000421}},"GSIT":{"open":{"price":8.09,"time":1554384601015},"close":{"price":8.12,"time":1554408000675}},"INGN":{"open":{"price":90.45,"time":1554384600490},"close":{"price":92.42,"time":1554408000491}},"FICO":{"open":{"price":277.31,"time":1554384600508},"close":{"price":270.63,"time":1554408121859}},"PFG":{"open":{"price":52.23,"time":1554384600439},"close":{"price":52.61,"time":1554408000230}},"GRMY":{"open":{"price":20.475,"time":1554384600000},"close":{"price":20.511,"time":1554408000000}},"FEMB":{"open":{"price":37.93,"time":1554384600289},"close":{"price":38.1,"time":1554408000679}},"HOTH":{"open":{"price":4.95,"time":1554384600825},"close":{"price":5.11,"time":1554408000172}},"FIF":{"open":{"price":15.79,"time":1554384600307},"close":{"price":15.75,"time":1554408120987}},"NEE-K":{"open":{"price":25.22,"time":1554384609439},"close":{"price":25.21,"time":1554408121748}},"FFNW":{"open":{"price":16.18,"time":1554384600973},"close":{"price":16.17,"time":1554408000533}},"LMRKP":{"open":{"price":25.39,"time":1554404798161},"close":{"price":25.39,"time":1554408000463}},"RPLA=":{"open":{"price":10,"time":1554385126139},"close":{"price":10.05,"time":1554410700020}},"NVUS":{"open":{"price":4.24,"time":1554387131977},"close":{"price":4.39,"time":1554408000254}},"SMED":{"open":{"price":3.65,"time":1554384600978},"close":{"price":3.59,"time":1554408000470}},"GSB":{"open":{"price":6.85,"time":1554384600003},"close":{"price":6.84,"time":1554408000015}},"ACES":{"open":{"price":27.63,"time":1554384600000},"close":{"price":27.734,"time":1554408000000}},"NEWTZ":{"open":{"price":26.17,"time":1554146214085},"close":{"price":26.18,"time":1554148800424}},"AIIQ":{"open":{"price":24.36,"time":1554398671269},"close":{"price":24.356,"time":1554408000133}},"USEQ":{"open":{"price":27.87,"time":1554384600001},"close":{"price":27.919,"time":1554408000000}},"GAINL":{"open":{"price":25.5,"time":1554386860761},"close":{"price":25.45,"time":1554408000295}},"CELP":{"open":{"price":7.07,"time":1554384600101},"close":{"price":7.09,"time":1554408232383}},"VLRS":{"open":{"price":8.95,"time":1554384600857},"close":{"price":9.03,"time":1554408121667}},"CTAC":{"open":{"price":9.9,"time":1554384600553},"close":{"price":9.92,"time":1554408000651}},"HWKN":{"open":{"price":37.97,"time":1554384600565},"close":{"price":38.73,"time":1554408000289}},"VISI":{"open":{"price":4.7,"time":1554384832384},"close":{"price":4.7,"time":1554408000018}},"BCNA":{"open":{"price":25.49,"time":1554384600425},"close":{"price":25.49,"time":1554408000452}},"VFMO":{"open":{"price":79.93,"time":1554384600001},"close":{"price":79.585,"time":1554408000000}},"AMBCW":{"open":{"price":8.16,"time":1554385257133},"close":{"price":8.39,"time":1554408000313}},"BLCM":{"open":{"price":3.56,"time":1554384600771},"close":{"price":3.65,"time":1554408000653}},"ARI-C":{"open":{"price":25.53,"time":1553779800153},"close":{"price":25.6,"time":1554408121301}},"SU":{"open":{"price":32.71,"time":1554384600654},"close":{"price":32.75,"time":1554408121662}},"PSA-B":{"open":{"price":25.56,"time":1554384600653},"close":{"price":25.57,"time":1554408121425}},"HQY":{"open":{"price":75.01,"time":1554384600411},"close":{"price":76.14,"time":1554408000388}},"ABR-A":{"open":{"price":25.78,"time":1554384601002},"close":{"price":25.77,"time":1554408181418}},"VEON":{"open":{"price":2.14,"time":1554384600017},"close":{"price":2.14,"time":1554408000192}},"ICVT":{"open":{"price":58.81,"time":1554384600001},"close":{"price":58.46,"time":1554408000000}},"ALL-B":{"open":{"price":25.67,"time":1554384610050},"close":{"price":25.7,"time":1554408121155}},"SMFG":{"open":{"price":7.25,"time":1554384600663},"close":{"price":7.3,"time":1554408121116}},"RNEM":{"open":{"price":51.72,"time":1554211800670},"close":{"price":51.48,"time":1554235200329}},"OSIR":{"open":{"price":19.02,"time":1554384600779},"close":{"price":19.02,"time":1554408000425}},"CADE":{"open":{"price":19.49,"time":1554384600102},"close":{"price":20.2,"time":1554408225416}},"KFS":{"open":{"price":3.11,"time":1554211800602},"close":{"price":2.87,"time":1554410700037}},"LALT":{"open":{"price":21.75,"time":1550673000911},"close":{"price":21.8,"time":1550696400206}},"SPE-B":{"open":{"price":25.03,"time":1553866342551},"close":{"price":25.15,"time":1554408181414}},"SSW-I":{"open":{"price":24.65,"time":1553607000765},"close":{"price":24.85,"time":1554408121669}},"PLX":{"open":{"price":0.4225,"time":1554384600024},"close":{"price":0.4321,"time":1554408000098}},"HBANN":{"open":{"price":26.73,"time":1554388036511},"close":{"price":26.89,"time":1554408000467}},"DIAX":{"open":{"price":18.03,"time":1554384601999},"close":{"price":17.99,"time":1554408120134}},"BAH":{"open":{"price":58.37,"time":1554384600055},"close":{"price":58,"time":1554408121167}},"NIO":{"open":{"price":5.4,"time":1554384672193},"close":{"price":5.35,"time":1554408182938}},"UBOH":{"open":{"price":22.87,"time":1554389469593},"close":{"price":23.1,"time":1554408000423}},"SYRS":{"open":{"price":9.73,"time":1554384600460},"close":{"price":9.75,"time":1554408000299}},"DGT":{"open":{"price":84.71,"time":1554394844279},"close":{"price":84.891,"time":1554408000119}},"DMRS":{"open":{"price":52.63,"time":1554298932833},"close":{"price":52.983,"time":1554408000143}},"AFSS":{"open":{"price":17.55,"time":1549549801006},"close":{"price":17.55,"time":1549573320013}},"EELV":{"open":{"price":24.15,"time":1554384600040},"close":{"price":24.21,"time":1554408000198}},"GTYHU":{"open":{"price":10.49,"time":1550241000548},"close":{"price":10.45,"time":1550264400306}},"ACET":{"open":{"price":0.159,"time":1554211800426},"close":{"price":0.1345,"time":1554235200518}},"TKAT":{"open":{"price":0.73,"time":1554386295999},"close":{"price":0.81,"time":1554408000023}},"LOXO":{"open":{"price":234.7,"time":1550154600845},"close":{"price":234.73,"time":1550091600727}},"FWONK":{"open":{"price":35.81,"time":1554384600378},"close":{"price":35.98,"time":1554408000190}},"CETV":{"open":{"price":4.02,"time":1554384600340},"close":{"price":4.04,"time":1554408000651}},"D":{"open":{"price":77.1,"time":1554384600223},"close":{"price":76.9,"time":1554408129304}},"VAM":{"open":{"price":14.15,"time":1554384885361},"close":{"price":14.15,"time":1554410700033}},"AIEQ":{"open":{"price":26.27,"time":1554384600051},"close":{"price":26.27,"time":1554408000268}},"FALN":{"open":{"price":26.35,"time":1554384600865},"close":{"price":26.29,"time":1554408000165}},"PRB":{"open":{"price":24.53,"time":1554384600001},"close":{"price":24.54,"time":1554408000000}},"RELX":{"open":{"price":21.98,"time":1554384609683},"close":{"price":21.86,"time":1554408125485}},"LTHM":{"open":{"price":12.07,"time":1554384801904},"close":{"price":12.11,"time":1554408055216}},"CG":{"open":{"price":18.51,"time":1554384600705},"close":{"price":18.45,"time":1554408000357}},"AMH-E":{"open":{"price":26.19,"time":1554384600101},"close":{"price":26.15,"time":1554408121257}},"BAC-A":{"open":{"price":26.19,"time":1554384600105},"close":{"price":26.14,"time":1554408120784}},"IVOG":{"open":{"price":137.42,"time":1554384600049},"close":{"price":137.41,"time":1554408000228}},"CTRC":{"open":{"price":4.36,"time":1554384600542},"close":{"price":4.48,"time":1554408000381}},"DWDP#":{"open":{"price":36.49,"time":1554125531071},"close":{"price":36.81,"time":1554148912782}},"APPS":{"open":{"price":3.67,"time":1554384600999},"close":{"price":3.63,"time":1554408000656}},"ASA":{"open":{"price":10,"time":1554384625180},"close":{"price":10.22,"time":1554408083794}},"GMTA":{"open":{"price":26.09,"time":1554298209352},"close":{"price":26.08,"time":1554408121477}},"NTC":{"open":{"price":12.09,"time":1554298200502},"close":{"price":12.14,"time":1554408181408}},"FPXE":{"open":{"price":19.43,"time":1553088600883},"close":{"price":19.43,"time":1553112000547}},"JTA":{"open":{"price":11.94,"time":1554384600237},"close":{"price":11.95,"time":1554408120270}},"OTTR":{"open":{"price":48.83,"time":1554384601036},"close":{"price":49.18,"time":1554408000662}},"SITC":{"open":{"price":13.82,"time":1554384618459},"close":{"price":13.75,"time":1554408146012}},"SJM":{"open":{"price":115.42,"time":1554384600804},"close":{"price":115.69,"time":1554408048502}},"RLY":{"open":{"price":25.35,"time":1554384600055},"close":{"price":25.42,"time":1554408000133}},"UPLD":{"open":{"price":41.88,"time":1554384600424},"close":{"price":40.49,"time":1554408000266}},"FTXO":{"open":{"price":25.2,"time":1554384600492},"close":{"price":25.47,"time":1554408000472}},"XHR":{"open":{"price":21.85,"time":1554384600909},"close":{"price":21.72,"time":1554408158336}},"VBFC":{"open":{"price":33.15,"time":1554392682720},"close":{"price":33.87,"time":1554408000282}},"CVRR":{"open":{"price":10.48,"time":1548685800106},"close":{"price":10.49,"time":1548709362087}},"DTUS":{"open":{"price":34.93,"time":1554211800511},"close":{"price":34.93,"time":1554235200326}},"BST":{"open":{"price":33.35,"time":1554384600158},"close":{"price":33.27,"time":1554408102024}},"WF#":{"open":{"price":33.66,"time":1548772320245},"close":{"price":38.95,"time":1550005228762}},"VETS":{"open":{"price":27.65,"time":1554384600811},"close":{"price":27.76,"time":1554408000470}},"BKT":{"open":{"price":5.93,"time":1554384609291},"close":{"price":5.92,"time":1554408162172}},"SRS":{"open":{"price":22.35,"time":1554384600064},"close":{"price":22.38,"time":1554408000211}},"ELJ":{"open":{"price":25.2,"time":1554384600305},"close":{"price":25.21,"time":1554408121214}},"GDV":{"open":{"price":21.43,"time":1554384600259},"close":{"price":21.54,"time":1554408121304}},"CRNT":{"open":{"price":3.62,"time":1554384600716},"close":{"price":3.51,"time":1554408000391}},"NUVA":{"open":{"price":55.79,"time":1554384600753},"close":{"price":56.09,"time":1554408000347}},"IGOV":{"open":{"price":48.76,"time":1554384600484},"close":{"price":48.84,"time":1554408000449}},"SPWR":{"open":{"price":7.22,"time":1554384600738},"close":{"price":7.3,"time":1554408000158}},"NOBL":{"open":{"price":68.12,"time":1554384600001},"close":{"price":68.33,"time":1554408000000}},"RWUI":{"open":{"price":56.08,"time":1554302051061},"close":{"price":56.058,"time":1554408000113}},"CUT":{"open":{"price":28.19,"time":1554384600065},"close":{"price":28.11,"time":1554408000190}},"KREF":{"open":{"price":20.08,"time":1554384600603},"close":{"price":20.2,"time":1554408122008}},"GGZ-A":{"open":{"price":25,"time":1553779800405},"close":{"price":25.21,"time":1553803321253}},"COF":{"open":{"price":85.52,"time":1554384600206},"close":{"price":86.7,"time":1554408049181}},"AIMC":{"open":{"price":32.35,"time":1554384600863},"close":{"price":32.73,"time":1554408000297}},"PXH":{"open":{"price":21.81,"time":1554384600039},"close":{"price":21.98,"time":1554408000199}},"HDLV":{"open":{"price":28.15,"time":1554386945023},"close":{"price":28.173,"time":1554408000131}},"EGLE":{"open":{"price":4.71,"time":1554384600483},"close":{"price":4.86,"time":1554408000189}},"ZTR":{"open":{"price":10.92,"time":1554384600909},"close":{"price":10.94,"time":1554408124127}},"BRFS":{"open":{"price":5.95,"time":1554384647019},"close":{"price":6.15,"time":1554408061211}},"FFIN":{"open":{"price":58.96,"time":1554384600461},"close":{"price":59.33,"time":1554408000505}},"CMG":{"open":{"price":704.99,"time":1554384600111},"close":{"price":703.38,"time":1554408121421}},"IVV":{"open":{"price":288.74,"time":1554384600042},"close":{"price":289.13,"time":1554408000318}},"PDD":{"open":{"price":23.11,"time":1554384600364},"close":{"price":22.6,"time":1554408000527}},"MCK":{"open":{"price":115.35,"time":1554384600564},"close":{"price":115.01,"time":1554408135039}},"TPCO":{"open":{"price":12.09,"time":1554384600774},"close":{"price":11.88,"time":1554408000644}},"PUK-A":{"open":{"price":26.74,"time":1554384600758},"close":{"price":26.97,"time":1554408121613}},"XOP":{"open":{"price":30.19,"time":1554384600048},"close":{"price":30.71,"time":1554408000299}},"ROG":{"open":{"price":162.59,"time":1554384600805},"close":{"price":165.41,"time":1554408122028}},"CHIX":{"open":{"price":17.93,"time":1554384600049},"close":{"price":18.03,"time":1554408000028}},"BIOC":{"open":{"price":1.07,"time":1554384600491},"close":{"price":1.07,"time":1554408000384}},"TRI":{"open":{"price":59.53,"time":1554384600909},"close":{"price":58.65,"time":1554408116745}},"MCC":{"open":{"price":3.08,"time":1554384600552},"close":{"price":3.18,"time":1554408121439}},"PALL":{"open":{"price":130,"time":1554384600049},"close":{"price":129.91,"time":1554408000237}},"GIL":{"open":{"price":36.47,"time":1554384600459},"close":{"price":36.8,"time":1554408121289}},"BZF":{"open":{"price":16.49,"time":1552575396197},"close":{"price":16.46,"time":1552593600144}},"EQWM":{"open":{"price":49.98,"time":1554318602760},"close":{"price":50.346,"time":1554408000128}},"GRMN":{"open":{"price":88.41,"time":1554384601062},"close":{"price":88.2,"time":1554408000004}},"ERY":{"open":{"price":39.97,"time":1554384600048},"close":{"price":39.07,"time":1554408000259}},"DOMO":{"open":{"price":39.64,"time":1554384600395},"close":{"price":37.5,"time":1554408000386}},"KRP":{"open":{"price":17.76,"time":1554384600403},"close":{"price":17.52,"time":1554408121235}},"ZNGA":{"open":{"price":5.47,"time":1554384600937},"close":{"price":5.34,"time":1554408000166}},"FND":{"open":{"price":42.01,"time":1554384600255},"close":{"price":43.89,"time":1554408046789}},"BTO":{"open":{"price":33.35,"time":1554384609207},"close":{"price":33.16,"time":1554408014024}},"SPYV":{"open":{"price":30.75,"time":1554384600037},"close":{"price":30.87,"time":1554408000246}},"MBG":{"open":{"price":25.7,"time":1554384600046},"close":{"price":25.67,"time":1554408000153}},"KEQU":{"open":{"price":20.95,"time":1554384600035},"close":{"price":20.97,"time":1554408000337}},"MH-C":{"open":{"price":5.31,"time":1554384600559},"close":{"price":5.51,"time":1554408121200}},"AIRR":{"open":{"price":25.05,"time":1554384600876},"close":{"price":25.23,"time":1554408000260}},"RCG":{"open":{"price":1.54,"time":1554384600009},"close":{"price":1.52,"time":1554408000023}},"BDC-B":{"open":{"price":83.45,"time":1551450600069},"close":{"price":76.19,"time":1554408121176}},"XERS":{"open":{"price":9.58,"time":1554384600432},"close":{"price":9.92,"time":1554408000512}},"MFA":{"open":{"price":7.33,"time":1554384609417},"close":{"price":7.37,"time":1554408104117}},"ROK":{"open":{"price":182.88,"time":1554384600610},"close":{"price":184.99,"time":1554408122493}},"SOHOB":{"open":{"price":25.01,"time":1554300215353},"close":{"price":25,"time":1554321600515}},"SLV":{"open":{"price":14.03,"time":1554384600037},"close":{"price":14.22,"time":1554408000410}},"HYLS":{"open":{"price":47.9,"time":1554384600410},"close":{"price":48.02,"time":1554408000674}},"NLY-D":{"open":{"price":25.4,"time":1554384609443},"close":{"price":25.44,"time":1554408122057}},"MDR":{"open":{"price":8.08,"time":1554384609513},"close":{"price":8.3,"time":1554408190466}},"CXSE":{"open":{"price":80.18,"time":1554384600760},"close":{"price":80.84,"time":1554408000414}},"NEXA":{"open":{"price":12.46,"time":1554384600603},"close":{"price":12.55,"time":1554408121239}},"PNI":{"open":{"price":11.37,"time":1554384600635},"close":{"price":11.27,"time":1554410700033}},"DOD":{"open":{"price":26,"time":1554384600047},"close":{"price":25.675,"time":1554408000172}},"DTW":{"open":{"price":25.09,"time":1554384600453},"close":{"price":25.03,"time":1554408121795}},"SF-B":{"open":{"price":25.71,"time":1554384609666},"close":{"price":25.8,"time":1554408122070}},"DQ":{"open":{"price":34.27,"time":1554384600206},"close":{"price":35.62,"time":1554408123140}},"CCBG":{"open":{"price":22.17,"time":1554384601022},"close":{"price":22.64,"time":1554408000492}},"IWP":{"open":{"price":138.72,"time":1554384600054},"close":{"price":138.22,"time":1554408000214}},"CERC":{"open":{"price":5.7,"time":1554384600636},"close":{"price":5.8,"time":1554408000164}},"MSD":{"open":{"price":9.05,"time":1554384600605},"close":{"price":9.05,"time":1554408121399}},"RVSB":{"open":{"price":7.38,"time":1554384600988},"close":{"price":7.41,"time":1554408000691}},"XCEM":{"open":{"price":26.16,"time":1554384600061},"close":{"price":25.99,"time":1554408000136}},"GS":{"open":{"price":200.8,"time":1554384600417},"close":{"price":202.23,"time":1554408045301}},"YUM":{"open":{"price":100.58,"time":1554384700790},"close":{"price":100.45,"time":1554408105150}},"GNMA":{"open":{"price":49.21,"time":1554384600784},"close":{"price":49.2,"time":1554408000283}},"LYB":{"open":{"price":90.31,"time":1554384600563},"close":{"price":92.2,"time":1554408040131}},"PQIN":{"open":{"price":51.9,"time":1553265769355},"close":{"price":52.644,"time":1554408000104}},"LLY$":{"open":{"price":122.5,"time":1552397542227},"close":{"price":123.5,"time":1552509900012}},"ITRN":{"open":{"price":35.46,"time":1554384600932},"close":{"price":35.37,"time":1554408000679}},"IDA":{"open":{"price":98.85,"time":1554384609385},"close":{"price":97.79,"time":1554408121493}},"CORE":{"open":{"price":37.22,"time":1554384600598},"close":{"price":37.55,"time":1554408000466}},"AMCA":{"open":{"price":27.73,"time":1554384600600},"close":{"price":27.73,"time":1554408000326}},"FKO":{"open":{"price":22.99,"time":1554384600792},"close":{"price":22.93,"time":1554408000325}},"VLYPO":{"open":{"price":24.94,"time":1554384600921},"close":{"price":24.85,"time":1554408000426}},"ACRE":{"open":{"price":15.37,"time":1554384601006},"close":{"price":15.35,"time":1554408120861}},"YTRA":{"open":{"price":4.95,"time":1554384894399},"close":{"price":4.97,"time":1554408000522}},"SAFT":{"open":{"price":89.9,"time":1554384600574},"close":{"price":90.6,"time":1554408000304}},"IONS":{"open":{"price":84.67,"time":1554384600484},"close":{"price":82.15,"time":1554408000362}},"ZJPN":{"open":{"price":72.49,"time":1553867117813},"close":{"price":73.146,"time":1554408000117}},"BLES":{"open":{"price":28.43,"time":1554399282649},"close":{"price":28.41,"time":1554408000140}},"BDX":{"open":{"price":249.88,"time":1554384603133},"close":{"price":251.59,"time":1554408045766}},"DVCR":{"open":{"price":4.29,"time":1554384600665},"close":{"price":4.19,"time":1554408000671}},"SOR":{"open":{"price":36.6,"time":1554384600755},"close":{"price":36.49,"time":1554408121575}},"GEM":{"open":{"price":33.12,"time":1554384600051},"close":{"price":33.36,"time":1554408000208}},"VIOO":{"open":{"price":142.12,"time":1554384600048},"close":{"price":143.08,"time":1554408000226}},"INFR":{"open":{"price":29.55,"time":1554384600781},"close":{"price":29.73,"time":1554408000474}},"LTN":{"open":{"price":9.1,"time":1552570352608},"close":{"price":5.35,"time":1552593722253}},"PRGO":{"open":{"price":47.37,"time":1554384600655},"close":{"price":49.38,"time":1554408095822}},"TPX":{"open":{"price":57.9,"time":1554384600907},"close":{"price":57.64,"time":1554408119714}},"ACST":{"open":{"price":1,"time":1554384600600},"close":{"price":0.9898,"time":1554408000541}},"ATRI":{"open":{"price":886.64,"time":1554384600619},"close":{"price":897,"time":1554408000486}},"CPB":{"open":{"price":37.36,"time":1554384600219},"close":{"price":37.45,"time":1554408029140}},"CETXW":{"open":{"price":0.031,"time":1554384600747},"close":{"price":0.03,"time":1554408000209}},"STE":{"open":{"price":126.23,"time":1554384609877},"close":{"price":125.81,"time":1554408121636}},"THCBU":{"open":{"price":10.49,"time":1554386368537},"close":{"price":10.44,"time":1554408000386}},"OBAS":{"open":{"price":9.68,"time":1554298200233},"close":{"price":10.35,"time":1554321600674}},"JPGE":{"open":{"price":60.05,"time":1554384600050},"close":{"price":60.146,"time":1554408000146}},"NDRA":{"open":{"price":1.68,"time":1554384600357},"close":{"price":1.63,"time":1554408000187}},"REFR":{"open":{"price":2.17,"time":1554384600591},"close":{"price":2.02,"time":1554408000456}},"ALACU":{"open":{"price":10.2,"time":1552657547006},"close":{"price":10.2,"time":1552680000615}},"ACIM":{"open":{"price":79.58,"time":1554384600065},"close":{"price":79.61,"time":1554408000017}},"OMC":{"open":{"price":73.36,"time":1554384600605},"close":{"price":73.96,"time":1554408089202}},"KOF":{"open":{"price":65.94,"time":1554384600508},"close":{"price":66.75,"time":1554408121332}},"BAS":{"open":{"price":3.63,"time":1554384600201},"close":{"price":3.46,"time":1554408120823}},"IQDF":{"open":{"price":23.62,"time":1554384600052},"close":{"price":23.671,"time":1554408000165}},"SSPY":{"open":{"price":47.09,"time":1554298200052},"close":{"price":46.485,"time":1554408000134}},"LOGI":{"open":{"price":40.28,"time":1554384600556},"close":{"price":40.25,"time":1554408000307}},"ACSG":{"open":{"price":26.625,"time":1554312000000},"close":{"price":26.56,"time":1554408000116}},"CMRE":{"open":{"price":5.28,"time":1554384600253},"close":{"price":5.35,"time":1554408120915}},"CNFRL":{"open":{"price":22.45,"time":1554140479049},"close":{"price":23.46,"time":1554148800719}},"NMRK":{"open":{"price":8.31,"time":1554384600954},"close":{"price":8.48,"time":1554408000215}},"BVSN":{"open":{"price":1.45,"time":1554384600076},"close":{"price":1.45,"time":1554408000001}},"SPXS":{"open":{"price":19.98,"time":1554384600040},"close":{"price":19.89,"time":1554408000317}},"MFD":{"open":{"price":10.99,"time":1554384600300},"close":{"price":11,"time":1554408123266}},"JPEH":{"open":{"price":27.87,"time":1552656600040},"close":{"price":27.565,"time":1553803200124}},"SOLY":{"open":{"price":9.18,"time":1554384601022},"close":{"price":10,"time":1554408000371}},"MYND":{"open":{"price":1.41,"time":1554384600907},"close":{"price":1.4,"time":1554408000501}},"TZACU":{"open":{"price":10.22,"time":1553871681567},"close":{"price":10.22,"time":1553889600575}},"SIZ":{"open":{"price":18.56,"time":1553543800319},"close":{"price":18.868,"time":1554408000138}},"VEU":{"open":{"price":51.06,"time":1554384600048},"close":{"price":51.19,"time":1554408000309}},"DMRC":{"open":{"price":31.44,"time":1554384600564},"close":{"price":31.34,"time":1554408000437}},"CPRT":{"open":{"price":63.76,"time":1554384601019},"close":{"price":62.99,"time":1554408000264}},"YIN":{"open":{"price":6.21,"time":1554384926260},"close":{"price":6.3,"time":1554408000351}},"TRTY":{"open":{"price":24.32,"time":1554384600000},"close":{"price":24.265,"time":1554408000000}},"HCP":{"open":{"price":31.24,"time":1554384609373},"close":{"price":31.05,"time":1554408076388}},"JD":{"open":{"price":29.73,"time":1554384600414},"close":{"price":30.25,"time":1554408000282}},"SP":{"open":{"price":33.19,"time":1554384600997},"close":{"price":32.93,"time":1554408000445}},"IVLU":{"open":{"price":24.22,"time":1554384600062},"close":{"price":24.27,"time":1554408000186}},"TFSL":{"open":{"price":16.34,"time":1554384600583},"close":{"price":16.35,"time":1554408000257}},"SDT":{"open":{"price":1.02,"time":1554384600652},"close":{"price":1.02,"time":1554408181407}},"IBML":{"open":{"price":25.42,"time":1554384600001},"close":{"price":25.37,"time":1554408000000}},"KWEB":{"open":{"price":48.33,"time":1554384600041},"close":{"price":48.46,"time":1554408000276}},"GBAB":{"open":{"price":22.99,"time":1554384609414},"close":{"price":22.81,"time":1554408121409}},"PME":{"open":{"price":2.2,"time":1554384832294},"close":{"price":2.11,"time":1554408000187}},"NEBUU":{"open":{"price":10.25,"time":1553187441015},"close":{"price":10.25,"time":1553198400647}},"USOU":{"open":{"price":36.74,"time":1554384600040},"close":{"price":36.18,"time":1554408000215}},"VRTV":{"open":{"price":27.04,"time":1554384600905},"close":{"price":27.69,"time":1554408121366}},"DNKN":{"open":{"price":74.78,"time":1554384600791},"close":{"price":75.19,"time":1554408000501}},"SNSR":{"open":{"price":18.9,"time":1554384600862},"close":{"price":18.9,"time":1554408000385}},"EXP":{"open":{"price":84.07,"time":1554384600207},"close":{"price":84.56,"time":1554408122560}},"MMIN":{"open":{"price":25.52,"time":1554385989492},"close":{"price":25.5,"time":1554408000138}},"MTN":{"open":{"price":219.4,"time":1554384825047},"close":{"price":215.39,"time":1554408124082}},"EBTC":{"open":{"price":29.93,"time":1554384600624},"close":{"price":29.88,"time":1554408000688}},"MACK":{"open":{"price":7.1,"time":1554384600369},"close":{"price":7.18,"time":1554408000481}},"TGTX":{"open":{"price":8.33,"time":1554384600302},"close":{"price":8.48,"time":1554408000199}},"DBA":{"open":{"price":16.8,"time":1554384600040},"close":{"price":16.99,"time":1554408000317}},"WTIU":{"open":{"price":19.21,"time":1554384600045},"close":{"price":18.92,"time":1554408000153}},"NERV":{"open":{"price":8.09,"time":1554384601058},"close":{"price":8.15,"time":1554408000188}},"CAF":{"open":{"price":24.3,"time":1554384641063},"close":{"price":24.42,"time":1554408122015}},"MUJ":{"open":{"price":13.73,"time":1554384600353},"close":{"price":13.75,"time":1554408181411}},"NQP":{"open":{"price":13.26,"time":1554384600456},"close":{"price":13.26,"time":1554408120995}},"GBR":{"open":{"price":2.15,"time":1554384600031},"close":{"price":2.15,"time":1554408000107}},"FLTR":{"open":{"price":25.13,"time":1554384600053},"close":{"price":25.135,"time":1554408000200}},"FWRD":{"open":{"price":64.75,"time":1554384600744},"close":{"price":65.04,"time":1554408000476}},"CLB":{"open":{"price":68.9,"time":1554384600216},"close":{"price":69.31,"time":1554408070889}},"CFR":{"open":{"price":100.16,"time":1554384600153},"close":{"price":101.5,"time":1554408120868}},"MUDSU":{"open":{"price":10.55,"time":1553883258444},"close":{"price":10.55,"time":1553889600391}},"FLO":{"open":{"price":21.11,"time":1554384600352},"close":{"price":21.07,"time":1554408121769}},"EVER":{"open":{"price":8.4,"time":1554384600566},"close":{"price":8.3,"time":1554408000257}},"JPME":{"open":{"price":66.06,"time":1554384600046},"close":{"price":66.113,"time":1554408000137}},"NEON":{"open":{"price":3.5,"time":1554384600789},"close":{"price":3.53,"time":1554408000259}},"SBBP":{"open":{"price":4.91,"time":1554384600033},"close":{"price":4.9,"time":1554408000686}},"CIC+":{"open":{"price":1.15,"time":1550673000153},"close":{"price":1.36,"time":1554408121212}},"SAFM":{"open":{"price":126.49,"time":1554384600863},"close":{"price":128.86,"time":1554408000279}},"REW":{"open":{"price":9.37,"time":1554384600039},"close":{"price":9.504,"time":1554408000163}},"ARCC":{"open":{"price":17.4,"time":1554384600976},"close":{"price":17.4,"time":1554408000459}},"TSLA":{"open":{"price":261.5,"time":1554384600506},"close":{"price":267.78,"time":1554408000426}},"JNUG":{"open":{"price":8.8,"time":1554384600060},"close":{"price":9.72,"time":1554408000348}},"PSQ":{"open":{"price":28.79,"time":1554384600043},"close":{"price":28.79,"time":1554408000250}},"NTX":{"open":{"price":13.42,"time":1554384600502},"close":{"price":13.46,"time":1554408120996}},"ANGL":{"open":{"price":28.75,"time":1554384600063},"close":{"price":28.75,"time":1554408000231}},"ELGX":{"open":{"price":7.15,"time":1554384600774},"close":{"price":7,"time":1554408000469}},"HONR":{"open":{"price":24.85,"time":1554298200041},"close":{"price":24.825,"time":1554408000083}},"CHL":{"open":{"price":50.81,"time":1554384600107},"close":{"price":50.66,"time":1554408121094}},"XLF":{"open":{"price":26.4,"time":1554384600061},"close":{"price":26.56,"time":1554408000340}},"NURO":{"open":{"price":1.03,"time":1554384600932},"close":{"price":1.03,"time":1554408000517}},"GRSHW":{"open":{"price":1.4,"time":1554131751578},"close":{"price":1.4,"time":1554148800223}},"SMRT":{"open":{"price":0.96,"time":1554384600931},"close":{"price":0.9827,"time":1554408000257}},"UCOM":{"open":{"price":46.6,"time":1553609802035},"close":{"price":48.913,"time":1554408000117}},"VBTX":{"open":{"price":24.82,"time":1554384600996},"close":{"price":25.56,"time":1554408000255}},"JCI":{"open":{"price":36,"time":1554384600413},"close":{"price":36.14,"time":1554408075864}},"PSB":{"open":{"price":155.68,"time":1554384600753},"close":{"price":156.64,"time":1554408124112}},"EPE":{"open":{"price":0.24,"time":1554384620639},"close":{"price":0.2231,"time":1554408053732}},"TDTF":{"open":{"price":24.77,"time":1554384600050},"close":{"price":24.775,"time":1554408000140}},"ASNS":{"open":{"price":3.24,"time":1552483800829},"close":{"price":3.11,"time":1552507200553}},"TILE":{"open":{"price":15.56,"time":1554384600526},"close":{"price":15.75,"time":1554408000447}},"SRAX":{"open":{"price":4.15,"time":1554384600951},"close":{"price":4.4,"time":1554408000249}},"TAST":{"open":{"price":9.93,"time":1554384600398},"close":{"price":10.01,"time":1554408000251}},"JJC":{"open":{"price":45,"time":1554384600039},"close":{"price":45.097,"time":1554408000121}},"ONE":{"open":{"price":8.23,"time":1554384600703},"close":{"price":8.23,"time":1554408122016}},"JPBI":{"open":{"price":21.95,"time":1549377000001},"close":{"price":21.855,"time":1549400400000}},"RL":{"open":{"price":127.39,"time":1554384600607},"close":{"price":128.37,"time":1554408122490}},"EFNL":{"open":{"price":40.33,"time":1554384600001},"close":{"price":40.46,"time":1554408000000}},"PED":{"open":{"price":2.68,"time":1554384600038},"close":{"price":2.76,"time":1554408000085}},"VCTR":{"open":{"price":15.96,"time":1554384600644},"close":{"price":16.05,"time":1554408000695}},"MVV":{"open":{"price":40.34,"time":1554384600059},"close":{"price":40.6,"time":1554408000238}},"VONE":{"open":{"price":131.79,"time":1554384600967},"close":{"price":131.88,"time":1554408000688}},"SIBN":{"open":{"price":18.79,"time":1554384600332},"close":{"price":18.18,"time":1554408000310}},"HYG":{"open":{"price":86.15,"time":1554384600050},"close":{"price":86.27,"time":1554408000284}},"LONE":{"open":{"price":4.22,"time":1554384601058},"close":{"price":4.35,"time":1554408000339}},"SEM":{"open":{"price":14.1,"time":1554384600652},"close":{"price":14.18,"time":1554408122499}},"TENX":{"open":{"price":1.86,"time":1554384600958},"close":{"price":1.82,"time":1554408000436}},"AEB":{"open":{"price":21.89,"time":1554298210058},"close":{"price":21.97,"time":1554408165947}},"HFWA":{"open":{"price":30.64,"time":1554384600560},"close":{"price":31.14,"time":1554408000441}},"SASR":{"open":{"price":32.05,"time":1554384600755},"close":{"price":32.49,"time":1554408000273}},"ALQA":{"open":{"price":2.76,"time":1554384600882},"close":{"price":2.8,"time":1554408000224}},"TVPT":{"open":{"price":15.72,"time":1554384600785},"close":{"price":15.71,"time":1554408120627}},"ATEC":{"open":{"price":2.67,"time":1554384600854},"close":{"price":2.7,"time":1554408000453}},"VIVE":{"open":{"price":0.88,"time":1554384600901},"close":{"price":0.84,"time":1554408000530}},"CZNC":{"open":{"price":26.73,"time":1554384600872},"close":{"price":26.96,"time":1554408000481}},"BLK":{"open":{"price":439.17,"time":1554384609205},"close":{"price":441.84,"time":1554408089901}},"EDTXW":{"open":{"price":0.2,"time":1554403212679},"close":{"price":0.2001,"time":1554408000286}},"QCOM":{"open":{"price":57.75,"time":1554384600960},"close":{"price":57.86,"time":1554408000127}},"TX":{"open":{"price":27.58,"time":1554384600804},"close":{"price":27.96,"time":1554408223008}},"LYFT":{"open":{"price":70.48,"time":1554384600486},"close":{"price":72,"time":1554408000338}},"ETTX":{"open":{"price":6.9,"time":1554384600553},"close":{"price":6.61,"time":1554408000162}},"CNACU":{"open":{"price":10.14,"time":1554229165851},"close":{"price":10.32,"time":1554235200388}},"EZU":{"open":{"price":39.61,"time":1554384600001},"close":{"price":39.64,"time":1554408000000}},"NRT":{"open":{"price":7.03,"time":1554384609548},"close":{"price":6.92,"time":1554408122061}},"EDOM":{"open":{"price":24.31,"time":1552570200000},"close":{"price":24.346,"time":1552593600000}},"AHT-F":{"open":{"price":23.33,"time":1554125400080},"close":{"price":23.36,"time":1554408181413}},"BW":{"open":{"price":0.306,"time":1554384692502},"close":{"price":0.2259,"time":1554408121213}},"TOK":{"open":{"price":67.08,"time":1554384600053},"close":{"price":66.995,"time":1554408000125}},"EYES":{"open":{"price":0.849,"time":1554384600515},"close":{"price":0.845,"time":1554408000489}},"BUYN":{"open":{"price":18.99,"time":1553880854973},"close":{"price":19.415,"time":1554408000122}},"NDSN":{"open":{"price":137.65,"time":1554384600039},"close":{"price":137.72,"time":1554408000185}},"VGLT":{"open":{"price":76.05,"time":1554384600956},"close":{"price":76.2,"time":1554408000268}},"CEO":{"open":{"price":184.39,"time":1554384798249},"close":{"price":183.94,"time":1554408121223}},"OPINI":{"open":{"price":24.89,"time":1554384601005},"close":{"price":24.88,"time":1554408000413}},"HYD":{"open":{"price":62.41,"time":1554384600001},"close":{"price":62.44,"time":1554408000000}},"IG":{"open":{"price":25.16,"time":1554318284280},"close":{"price":25.151,"time":1554408000134}},"DNLI":{"open":{"price":26.57,"time":1554384600947},"close":{"price":25.94,"time":1554408000357}},"DLNG-B":{"open":{"price":18.99,"time":1554298200155},"close":{"price":19.1,"time":1554408121309}},"AWF":{"open":{"price":11.6,"time":1554384600065},"close":{"price":11.58,"time":1554408120788}},"GLBS":{"open":{"price":3.42,"time":1554384600063},"close":{"price":3.51,"time":1554408000527}},"LMFAW":{"open":{"price":0.018,"time":1554302092531},"close":{"price":0.0124,"time":1554321600682}},"GAMR":{"open":{"price":45.66,"time":1554384600045},"close":{"price":45.615,"time":1554408000199}},"RBBN":{"open":{"price":5.17,"time":1554384600372},"close":{"price":5.2,"time":1554408000319}},"IAI":{"open":{"price":60.69,"time":1554384600058},"close":{"price":61.15,"time":1554408000241}},"ECOM":{"open":{"price":12.39,"time":1554384600048},"close":{"price":11.81,"time":1554408042188}},"OPI":{"open":{"price":28.19,"time":1554384600718},"close":{"price":28.92,"time":1554408000377}},"COP":{"open":{"price":65.56,"time":1554384600156},"close":{"price":65.16,"time":1554408044474}},"IMV":{"open":{"price":3.84,"time":1554384600381},"close":{"price":3.81,"time":1554408000403}},"MGY+":{"open":{"price":3.54,"time":1554298246387},"close":{"price":3.8,"time":1554408120404}},"GJV":{"open":{"price":26.01,"time":1554298200352},"close":{"price":25.75,"time":1554408121201}},"HQL":{"open":{"price":17.22,"time":1554384600403},"close":{"price":17.24,"time":1554408121311}},"PCH":{"open":{"price":37.82,"time":1554384600815},"close":{"price":38.03,"time":1554408000683}},"ESTRW":{"open":{"price":0.099,"time":1553888345083},"close":{"price":0.1171,"time":1553889600592}},"TRV":{"open":{"price":136.9,"time":1554384600807},"close":{"price":136.52,"time":1554408068103}},"ONEV":{"open":{"price":77.22,"time":1554384600055},"close":{"price":77.306,"time":1554408000156}},"KW":{"open":{"price":21.92,"time":1554384600504},"close":{"price":22.01,"time":1554408121333}},"CBB-B":{"open":{"price":39.34,"time":1554211826060},"close":{"price":39.06,"time":1554410700004}},"FIW":{"open":{"price":51.52,"time":1554384600054},"close":{"price":51.7,"time":1554408000192}},"FGM":{"open":{"price":42.72,"time":1554407989105},"close":{"price":42.72,"time":1554408000337}},"NKX":{"open":{"price":14.01,"time":1554384600485},"close":{"price":14,"time":1554408120406}},"PASS":{"open":{"price":17.96,"time":1554384600065},"close":{"price":17.735,"time":1554408000015}},"CGO":{"open":{"price":12.51,"time":1554384600549},"close":{"price":12.41,"time":1554408000522}},"XLP":{"open":{"price":55.23,"time":1554384600046},"close":{"price":55.4,"time":1554408000282}},"SBRA":{"open":{"price":19.16,"time":1554384600795},"close":{"price":19.19,"time":1554408000679}},"GES":{"open":{"price":18.12,"time":1554384600159},"close":{"price":18.72,"time":1554408126029}},"SUI":{"open":{"price":120.16,"time":1554384609834},"close":{"price":120.09,"time":1554408121744}},"UVSP":{"open":{"price":24.8,"time":1554384600867},"close":{"price":25.01,"time":1554408000428}},"ABEOW":{"open":{"price":3.55,"time":1554298203176},"close":{"price":3.55,"time":1554321600427}},"EUFX":{"open":{"price":44.49,"time":1554385383892},"close":{"price":44.421,"time":1554408000015}},"NCNA":{"open":{"price":16.98,"time":1554388607227},"close":{"price":17,"time":1554408000669}},"JMUB":{"open":{"price":52.535,"time":1554384600000},"close":{"price":52.465,"time":1554408000000}},"CC":{"open":{"price":38.01,"time":1554384600304},"close":{"price":37.97,"time":1554408100566}},"CNXT":{"open":{"price":30.5,"time":1554384600049},"close":{"price":30.52,"time":1554408000198}},"KEYW":{"open":{"price":8.17,"time":1554384600926},"close":{"price":8.3,"time":1554408000429}},"SCE-C":{"open":{"price":19.1,"time":1554401400576},"close":{"price":19.13,"time":1554408000019}},"ORTX":{"open":{"price":19.31,"time":1554384600735},"close":{"price":20.18,"time":1554408000422}},"SSRM":{"open":{"price":11.93,"time":1554384600520},"close":{"price":12.28,"time":1554408000267}},"CDAY":{"open":{"price":51.7,"time":1554384600159},"close":{"price":51.56,"time":1554408121219}},"IVR-C":{"open":{"price":24.98,"time":1554384600603},"close":{"price":24.96,"time":1554408298189}},"TPVG":{"open":{"price":13.81,"time":1554384600753},"close":{"price":13.77,"time":1554408122512}},"SLX":{"open":{"price":41.32,"time":1554384600040},"close":{"price":41.717,"time":1554408000231}},"GVA":{"open":{"price":43.86,"time":1554384600257},"close":{"price":44.5,"time":1554408122128}},"FDRR":{"open":{"price":32.06,"time":1554384600040},"close":{"price":32.12,"time":1554408000226}},"CWCO":{"open":{"price":12.45,"time":1554384600563},"close":{"price":12.72,"time":1554408000444}},"ALGR":{"open":{"price":9.98,"time":1554316751054},"close":{"price":9.93,"time":1554321600363}},"EBAY":{"open":{"price":37.88,"time":1554384600623},"close":{"price":38.05,"time":1554408000490}},"KEM":{"open":{"price":17.9,"time":1554384609403},"close":{"price":18.06,"time":1554408121497}},"PYPL":{"open":{"price":104.7,"time":1554384601037},"close":{"price":104.46,"time":1554408000681}},"FGD":{"open":{"price":23.81,"time":1554384600042},"close":{"price":23.92,"time":1554408000048}},"AYX":{"open":{"price":84.86,"time":1554384600059},"close":{"price":81.81,"time":1554408120998}},"SGEN":{"open":{"price":73.68,"time":1554384600706},"close":{"price":73.79,"time":1554408000285}},"XFLT":{"open":{"price":8.8,"time":1554384600953},"close":{"price":8.75,"time":1554408121616}},"NEED":{"open":{"price":24.05,"time":1554388531828},"close":{"price":24.218,"time":1554408000151}},"JPST":{"open":{"price":50.29,"time":1554384600000},"close":{"price":50.3,"time":1554408000000}},"FRN":{"open":{"price":13.78,"time":1554384600048},"close":{"price":13.78,"time":1554408000195}},"WVVIP":{"open":{"price":4.65,"time":1554384600819},"close":{"price":4.65,"time":1554408000194}},"TPB":{"open":{"price":44.57,"time":1554384600858},"close":{"price":43.35,"time":1554408124120}},"KMPH":{"open":{"price":1.81,"time":1554384600627},"close":{"price":1.74,"time":1554408000413}},"APU":{"open":{"price":34.85,"time":1554384600016},"close":{"price":35.07,"time":1554408033049}},"INDY":{"open":{"price":38.02,"time":1554384600290},"close":{"price":38.12,"time":1554408000195}},"DDE":{"open":{"price":2.61,"time":1553779800310},"close":{"price":2.64,"time":1553803321247}},"RCKT":{"open":{"price":19.14,"time":1554384600798},"close":{"price":19.27,"time":1554408000319}},"ONEO":{"open":{"price":72.14,"time":1554389054462},"close":{"price":72.343,"time":1554408000136}},"PBC":{"open":{"price":25.24,"time":1554298209555},"close":{"price":25.39,"time":1554408121993}},"MPC":{"open":{"price":60.43,"time":1554384600339},"close":{"price":61.35,"time":1554408071278}},"ESPO":{"open":{"price":32.51,"time":1554384600050},"close":{"price":32.35,"time":1554408000186}},"IGD":{"open":{"price":6.42,"time":1554384600234},"close":{"price":6.43,"time":1554408120254}},"LMBS":{"open":{"price":51.3,"time":1554384600737},"close":{"price":51.31,"time":1554408000236}},"PRCP":{"open":{"price":7.8,"time":1554391435195},"close":{"price":7.7,"time":1554408000365}},"MMP":{"open":{"price":61.54,"time":1554384600453},"close":{"price":62.07,"time":1554408121251}},"CLNY-E":{"open":{"price":25.08,"time":1554384600352},"close":{"price":25.23,"time":1554408121578}},"CVA":{"open":{"price":17.7,"time":1554384600157},"close":{"price":17.56,"time":1554408121561}},"TDAC":{"open":{"price":10.23,"time":1554384600301},"close":{"price":10.22,"time":1554408000540}},"IYC":{"open":{"price":207.47,"time":1554384600044},"close":{"price":208.59,"time":1554408000236}},"AUG":{"open":{"price":1.44,"time":1554384600027},"close":{"price":1.45,"time":1554408000101}},"ALB":{"open":{"price":84.45,"time":1554384600019},"close":{"price":85.55,"time":1554408121126}},"IMAC":{"open":{"price":5.67,"time":1554384600606},"close":{"price":5.55,"time":1554408000260}},"MVIS":{"open":{"price":1,"time":1554384601062},"close":{"price":0.952,"time":1554408000532}},"RWO":{"open":{"price":50.25,"time":1554384600044},"close":{"price":50.21,"time":1554408000227}},"WEAT":{"open":{"price":5.46,"time":1554384600061},"close":{"price":5.42,"time":1554408000239}},"VEA":{"open":{"price":41.62,"time":1554384600059},"close":{"price":41.67,"time":1554408000386}},"SPOK":{"open":{"price":14.11,"time":1554384600799},"close":{"price":14.01,"time":1554408000451}},"SGA":{"open":{"price":33.17,"time":1554384600953},"close":{"price":33.13,"time":1554408000677}},"WHG":{"open":{"price":35.5,"time":1554384609993},"close":{"price":36.33,"time":1554408122175}},"MCB":{"open":{"price":35.77,"time":1554384600563},"close":{"price":36.52,"time":1554408121899}},"SHO-F":{"open":{"price":25.4,"time":1552570200852},"close":{"price":25.9,"time":1554408181419}},"OSMT":{"open":{"price":3.68,"time":1554384600559},"close":{"price":3.78,"time":1554408000659}},"CBOE":{"open":{"price":95.52,"time":1554384600011},"close":{"price":95.75,"time":1554408000000}},"FTCS":{"open":{"price":54.72,"time":1554384600873},"close":{"price":54.79,"time":1554408000538}},"KOSS":{"open":{"price":2.15,"time":1554384600859},"close":{"price":2.05,"time":1554408000165}},"FNGU":{"open":{"price":45.69,"time":1554384600051},"close":{"price":46.68,"time":1554408000277}},"FEP":{"open":{"price":35.82,"time":1554384600800},"close":{"price":35.82,"time":1554408000206}},"PKOH":{"open":{"price":34.23,"time":1554384600077},"close":{"price":34.69,"time":1554408000389}},"CARB":{"open":{"price":24.55,"time":1554384600806},"close":{"price":24.34,"time":1554408000366}},"PB":{"open":{"price":70.25,"time":1554384600707},"close":{"price":70.65,"time":1554408121476}},"VCF":{"open":{"price":14.1,"time":1554400460221},"close":{"price":14.111,"time":1554408000023}},"COF-F":{"open":{"price":26.44,"time":1554384600205},"close":{"price":26.44,"time":1554408121106}},"NUAN":{"open":{"price":17.19,"time":1554384600582},"close":{"price":16.93,"time":1554408000459}},"MPWR":{"open":{"price":144.51,"time":1554384600926},"close":{"price":143.74,"time":1554408000405}},"GJO":{"open":{"price":23.08,"time":1554211800354},"close":{"price":23.05,"time":1554235322499}},"LEE":{"open":{"price":3.44,"time":1554384600456},"close":{"price":3.33,"time":1554408123325}},"EEI":{"open":{"price":10.76,"time":1554384600854},"close":{"price":10.36,"time":1554408000305}},"FOF":{"open":{"price":12.4,"time":1554384600199},"close":{"price":12.43,"time":1554408120751}},"APTX":{"open":{"price":4.35,"time":1554384600886},"close":{"price":4.18,"time":1554408000517}},"AFI":{"open":{"price":14.25,"time":1554384601012},"close":{"price":14.48,"time":1554408121086}},"NXGN":{"open":{"price":17.14,"time":1554384600832},"close":{"price":17.18,"time":1554408000346}},"EDN":{"open":{"price":19.47,"time":1554384600252},"close":{"price":19.01,"time":1554408121175}},"TMCX":{"open":{"price":10.21,"time":1554403779566},"close":{"price":10.22,"time":1554408000537}},"CATH":{"open":{"price":35.32,"time":1554384600246},"close":{"price":35.37,"time":1554408000305}},"HL":{"open":{"price":2.29,"time":1554384600354},"close":{"price":2.4,"time":1554408151049}},"EPR":{"open":{"price":78.57,"time":1554384609277},"close":{"price":78.32,"time":1554408121474}},"DOW#":{"open":{"price":52.5,"time":1554125403476},"close":{"price":53.5,"time":1554148815334}},"ESGR":{"open":{"price":173.83,"time":1554384600580},"close":{"price":175,"time":1554408000185}},"JPM-F":{"open":{"price":25.95,"time":1554384600400},"close":{"price":25.99,"time":1554408123246}},"B":{"open":{"price":52.8,"time":1554384600056},"close":{"price":53.52,"time":1554408120815}},"ESGS":{"open":{"price":27.58,"time":1554298200047},"close":{"price":27.915,"time":1554408000133}},"APPN":{"open":{"price":34.1,"time":1554384600896},"close":{"price":33.03,"time":1554408000502}},"SCHW-C":{"open":{"price":26.73,"time":1554384600705},"close":{"price":26.74,"time":1554408121447}},"LTBR":{"open":{"price":0.8089,"time":1554384600566},"close":{"price":0.8276,"time":1554408000344}},"VTWV":{"open":{"price":105.65,"time":1554384600911},"close":{"price":106.65,"time":1554408000492}},"AE":{"open":{"price":37.61,"time":1554384600027},"close":{"price":37.5,"time":1554408000073}},"NOK":{"open":{"price":5.95,"time":1554384600451},"close":{"price":5.9,"time":1554408035730}},"LKSD":{"open":{"price":6.61,"time":1554384600560},"close":{"price":6.78,"time":1554408122484}},"DWIN":{"open":{"price":25.01,"time":1554400856977},"close":{"price":25,"time":1554408000279}},"EAI":{"open":{"price":24.93,"time":1554384600256},"close":{"price":24.96,"time":1554408121190}},"APLE":{"open":{"price":16.55,"time":1554384601005},"close":{"price":16.66,"time":1554408123481}},"PJH":{"open":{"price":25.63,"time":1554298200652},"close":{"price":25.74,"time":1554408121245}},"SPR":{"open":{"price":88.79,"time":1554384600714},"close":{"price":90.78,"time":1554408170653}},"NAIL":{"open":{"price":39.1,"time":1554384600051},"close":{"price":41.46,"time":1554408000235}},"WWR":{"open":{"price":0.135,"time":1554384600971},"close":{"price":0.14,"time":1554408000400}},"IQDE":{"open":{"price":22.52,"time":1554309317517},"close":{"price":22.52,"time":1554408000167}},"ETJ":{"open":{"price":9.23,"time":1554384609372},"close":{"price":9.3,"time":1554408024359}},"MB":{"open":{"price":36.47,"time":1550154600933},"close":{"price":36.48,"time":1550091600580}},"PYS":{"open":{"price":17.85,"time":1554384600551},"close":{"price":17.85,"time":1554408123420}},"AMRHW":{"open":{"price":0.06,"time":1554303048586},"close":{"price":0.075,"time":1554321600215}},"PGHY":{"open":{"price":23.2,"time":1554384600066},"close":{"price":23.19,"time":1554408000262}},"DOO":{"open":{"price":41.64,"time":1554384600062},"close":{"price":41.761,"time":1554408000186}},"PEJ":{"open":{"price":43.42,"time":1554384600065},"close":{"price":43.478,"time":1554408000148}},"URTY":{"open":{"price":75.01,"time":1554384600055},"close":{"price":75.96,"time":1554408000252}},"IIIV":{"open":{"price":22.5,"time":1554384600874},"close":{"price":23.13,"time":1554408000265}},"EPI":{"open":{"price":26.39,"time":1554384600043},"close":{"price":26.44,"time":1554408000257}},"TDG":{"open":{"price":466.47,"time":1554384600739},"close":{"price":463.31,"time":1554408120622}},"VERU":{"open":{"price":1.46,"time":1554384600980},"close":{"price":1.43,"time":1554408000456}},"JJA":{"open":{"price":43.94,"time":1554300805393},"close":{"price":44.278,"time":1554408000113}},"SPEX":{"open":{"price":0.921,"time":1554384600600},"close":{"price":0.9,"time":1554408000506}},"CNXN":{"open":{"price":36.46,"time":1554384600400},"close":{"price":36.47,"time":1554408000674}},"PAAS":{"open":{"price":12.94,"time":1554384600723},"close":{"price":13.33,"time":1554408000267}},"VFMV":{"open":{"price":82.79,"time":1554384600001},"close":{"price":82.92,"time":1554408000000}},"GCO":{"open":{"price":44.08,"time":1554384600254},"close":{"price":45.71,"time":1554408122798}},"FLEE":{"open":{"price":23.75,"time":1554298200047},"close":{"price":23.787,"time":1554408000128}},"MCO":{"open":{"price":186.78,"time":1554384600606},"close":{"price":186.83,"time":1554408123071}},"SHM":{"open":{"price":48.42,"time":1554384600046},"close":{"price":48.43,"time":1554408000205}},"TRIL":{"open":{"price":0.675,"time":1554384600591},"close":{"price":0.6493,"time":1554408000663}},"DBX":{"open":{"price":22.23,"time":1554384600995},"close":{"price":21.9,"time":1554408000473}},"GBLI":{"open":{"price":31.92,"time":1554384600902},"close":{"price":31.11,"time":1554408000443}},"ODC":{"open":{"price":31.4,"time":1554384600653},"close":{"price":31.9,"time":1554408121145}},"CY":{"open":{"price":15.73,"time":1554384600822},"close":{"price":15.83,"time":1554408000276}},"MAGA":{"open":{"price":26.9,"time":1554384600001},"close":{"price":27.091,"time":1554408000000}},"SSLJ":{"open":{"price":0.54,"time":1554384600096},"close":{"price":0.54,"time":1554408000644}},"RICK":{"open":{"price":23.66,"time":1554384600921},"close":{"price":23.72,"time":1554408000463}},"EXAS":{"open":{"price":92.59,"time":1554384601029},"close":{"price":90.1,"time":1554408000355}},"ACIU":{"open":{"price":4.89,"time":1554384600371},"close":{"price":4.84,"time":1554408000355}},"TWNKW":{"open":{"price":1.43,"time":1554387282243},"close":{"price":1.45,"time":1554408000505}},"COUP":{"open":{"price":93.01,"time":1554384601048},"close":{"price":90.8,"time":1554408000176}},"SPGI":{"open":{"price":214.27,"time":1554384627600},"close":{"price":212.65,"time":1554408125635}},"DSUM":{"open":{"price":22.26,"time":1550673000090},"close":{"price":22.18,"time":1550696400216}},"CCIH":{"open":{"price":1.21,"time":1554384600931},"close":{"price":1.24,"time":1554408000228}},"DLA":{"open":{"price":23.81,"time":1554384600038},"close":{"price":23.41,"time":1554408000054}},"CEY":{"open":{"price":24.56,"time":1554388466196},"close":{"price":24.56,"time":1554408000243}},"EEMO":{"open":{"price":16.17,"time":1554315302239},"close":{"price":16.135,"time":1554408000156}},"YMLI":{"open":{"price":12.44,"time":1554407999268},"close":{"price":12.44,"time":1554408000131}},"ADRA":{"open":{"price":31.89,"time":1554384600878},"close":{"price":31.89,"time":1554408000536}},"ESTC":{"open":{"price":83.15,"time":1554384774935},"close":{"price":83.46,"time":1554408028363}},"SPXB":{"open":{"price":82.07,"time":1554384600061},"close":{"price":82.167,"time":1554408000145}},"AMS":{"open":{"price":2.74,"time":1554384600029},"close":{"price":2.72,"time":1554408000056}},"ZSL":{"open":{"price":40.13,"time":1554384600059},"close":{"price":39.087,"time":1554408000174}},"MHK":{"open":{"price":126.7,"time":1554384610379},"close":{"price":129.69,"time":1554408123384}},"GLTR":{"open":{"price":63.34,"time":1554384600038},"close":{"price":63.88,"time":1554408000219}},"SG":{"open":{"price":12.76,"time":1554384819014},"close":{"price":12.7,"time":1554408000173}},"AM":{"open":{"price":14.1,"time":1554384600102},"close":{"price":13.92,"time":1554408088371}},"TCI":{"open":{"price":31.23,"time":1553520641332},"close":{"price":32.6,"time":1554408122080}},"RFEM":{"open":{"price":64.03,"time":1554390165050},"close":{"price":64.21,"time":1554408000163}},"WMB":{"open":{"price":28.96,"time":1554384600906},"close":{"price":28.82,"time":1554408132168}},"WST":{"open":{"price":112.02,"time":1554384600852},"close":{"price":111.86,"time":1554408078658}},"AFINP":{"open":{"price":24.92,"time":1554384624678},"close":{"price":25.02,"time":1554408000270}},"SENEA":{"open":{"price":24.04,"time":1554384601028},"close":{"price":24.01,"time":1554408000380}},"HLM-":{"open":{"price":34.38,"time":1554384600031},"close":{"price":33.68,"time":1554408000073}},"USPH":{"open":{"price":106.99,"time":1554384600805},"close":{"price":106.24,"time":1554408123109}},"SSL":{"open":{"price":32.56,"time":1554384600903},"close":{"price":32.72,"time":1554408122058}},"DVEM":{"open":{"price":32.07,"time":1554384600000},"close":{"price":32.181,"time":1554408000000}},"SVM":{"open":{"price":2.41,"time":1554384600009},"close":{"price":2.56,"time":1554408000040}},"AIHS":{"open":{"price":4.76,"time":1554385151994},"close":{"price":4.74,"time":1554408000250}},"MRCY":{"open":{"price":64.46,"time":1554384600912},"close":{"price":63.79,"time":1554408000489}},"BSVN":{"open":{"price":16.67,"time":1554384600434},"close":{"price":17.33,"time":1554408000462}},"HA":{"open":{"price":27.52,"time":1554384600604},"close":{"price":27.68,"time":1554408000435}},"GSH":{"open":{"price":19.31,"time":1554384600352},"close":{"price":19.62,"time":1554408123296}},"FN":{"open":{"price":54.47,"time":1554384600306},"close":{"price":55.34,"time":1554408121003}},"SCID":{"open":{"price":24.63,"time":1554392272145},"close":{"price":24.74,"time":1554408000160}},"FBC":{"open":{"price":33.82,"time":1554384609311},"close":{"price":33.97,"time":1554408068560}},"ROM":{"open":{"price":117.07,"time":1554384600062},"close":{"price":116.13,"time":1554408000234}},"SYG":{"open":{"price":81.99,"time":1554384600065},"close":{"price":82.027,"time":1554408000015}},"GDP":{"open":{"price":13.73,"time":1554384600033},"close":{"price":14.41,"time":1554408000047}},"LGND":{"open":{"price":126.92,"time":1554384600761},"close":{"price":127.78,"time":1554408000235}},"IYY":{"open":{"price":143.29,"time":1554384600046},"close":{"price":143.47,"time":1554408000221}},"BBK":{"open":{"price":14.43,"time":1554384609245},"close":{"price":14.41,"time":1554408125064}},"XPP":{"open":{"price":74.8,"time":1554384600054},"close":{"price":75.54,"time":1554408000201}},"SOCL":{"open":{"price":33.01,"time":1554384600496},"close":{"price":33.01,"time":1554408000229}},"HYXE":{"open":{"price":50.77,"time":1554384600878},"close":{"price":50.92,"time":1554408000667}},"PPTY":{"open":{"price":30.57,"time":1554384600042},"close":{"price":30.463,"time":1554408000157}},"IYH":{"open":{"price":193.71,"time":1554384600037},"close":{"price":193.17,"time":1554408000222}},"SILV":{"open":{"price":3.2,"time":1554384600009},"close":{"price":3.35,"time":1554408000030}},"HCC":{"open":{"price":30.62,"time":1554384600355},"close":{"price":30.56,"time":1554408121230}},"MFDX":{"open":{"price":24.72,"time":1554399629380},"close":{"price":24.759,"time":1554408000115}},"EVBN":{"open":{"price":35.86,"time":1554384600032},"close":{"price":36.05,"time":1554408000054}},"FUT":{"open":{"price":39.68,"time":1554384600000},"close":{"price":39.76,"time":1554408000000}},"KMF":{"open":{"price":12.12,"time":1554384600454},"close":{"price":12.12,"time":1554408121327}},"SMG":{"open":{"price":80.18,"time":1554384609846},"close":{"price":81.3,"time":1554408121622}},"LOACR":{"open":{"price":0.19,"time":1553610192299},"close":{"price":0.19,"time":1553630400423}},"VBLT":{"open":{"price":1.49,"time":1554384600885},"close":{"price":1.5,"time":1554408000362}},"AOBC":{"open":{"price":9.32,"time":1554384600517},"close":{"price":9.6,"time":1554408000490}},"STRL":{"open":{"price":12.97,"time":1554384600539},"close":{"price":13.04,"time":1554408000389}},"NFTY":{"open":{"price":38.5,"time":1554211801140},"close":{"price":38.505,"time":1554235200333}},"SAMAW":{"open":{"price":0.35,"time":1553622694154},"close":{"price":0.35,"time":1553630400487}},"EOI":{"open":{"price":14.54,"time":1554384600046},"close":{"price":14.52,"time":1554408120138}},"GURE":{"open":{"price":1.18,"time":1554384600988},"close":{"price":1.2,"time":1554408000339}},"ARES":{"open":{"price":23.57,"time":1554384601002},"close":{"price":23.63,"time":1554408157643}},"HTA":{"open":{"price":28.79,"time":1554384600405},"close":{"price":28.48,"time":1554408121159}},"JETS":{"open":{"price":30.41,"time":1554384600043},"close":{"price":30.56,"time":1554408000203}},"JKD":{"open":{"price":161.78,"time":1554384600052},"close":{"price":162.34,"time":1554408000192}},"AHL-C":{"open":{"price":26,"time":1554384600048},"close":{"price":26.19,"time":1554408121117}},"WMCR":{"open":{"price":32.93,"time":1550673000107},"close":{"price":32.75,"time":1550696400011}},"BBC":{"open":{"price":29.6,"time":1554384600045},"close":{"price":29.42,"time":1554408000199}},"HTY":{"open":{"price":6.9,"time":1554384600250},"close":{"price":6.93,"time":1554408120816}},"SRCE":{"open":{"price":45.34,"time":1554384600865},"close":{"price":46.01,"time":1554408000652}},"AOA":{"open":{"price":53.98,"time":1554384600038},"close":{"price":54.05,"time":1554408000279}},"GOOG":{"open":{"price":1205.12,"time":1554384600740},"close":{"price":1215,"time":1554408000174}},"ZVZZT":{"open":{"price":10.02,"time":1554384600548},"close":{"price":10.02,"time":1554408000543}},"BBGI":{"open":{"price":3.76,"time":1554384600395},"close":{"price":3.93,"time":1554408000527}},"PACW":{"open":{"price":39.16,"time":1554384600379},"close":{"price":40.07,"time":1554408000464}},"JMM":{"open":{"price":7.05,"time":1554298209512},"close":{"price":7.11,"time":1554408121571}},"DLR-G":{"open":{"price":25.23,"time":1554298200307},"close":{"price":25.22,"time":1554408121112}},"TTTN":{"open":{"price":28.96,"time":1554384600598},"close":{"price":28.9,"time":1554408000407}},"HTFA":{"open":{"price":25.53,"time":1553002200453},"close":{"price":25.72,"time":1554408121246}},"HBM":{"open":{"price":7.29,"time":1554384600354},"close":{"price":7.35,"time":1554408123296}},"SRC":{"open":{"price":40.03,"time":1554384600855},"close":{"price":40.4,"time":1554408122055}},"CRMD":{"open":{"price":10.26,"time":1554384600037},"close":{"price":9.83,"time":1554408000121}},"TZA":{"open":{"price":9.43,"time":1554384600047},"close":{"price":9.32,"time":1554408000299}},"IEP":{"open":{"price":72.92,"time":1554384600100},"close":{"price":72.94,"time":1554408000382}},"AVP":{"open":{"price":2.9,"time":1554384600051},"close":{"price":2.91,"time":1554408063280}},"EWT":{"open":{"price":35.07,"time":1554384600054},"close":{"price":35.26,"time":1554408000233}},"RUSS":{"open":{"price":14.29,"time":1554384600050},"close":{"price":14.22,"time":1554408000250}},"MATX":{"open":{"price":36.95,"time":1554384609414},"close":{"price":37.55,"time":1554408068998}},"OIH":{"open":{"price":17.34,"time":1554384600041},"close":{"price":17.57,"time":1554408000298}},"UAL":{"open":{"price":84.51,"time":1554384600571},"close":{"price":84.64,"time":1554408000683}},"EDUC":{"open":{"price":7.76,"time":1554384600436},"close":{"price":7.9,"time":1554408000085}},"EIGI":{"open":{"price":7.28,"time":1554384600692},"close":{"price":6.95,"time":1554408000172}},"NMFX":{"open":{"price":25.2,"time":1554211800402},"close":{"price":25.36,"time":1554408181410}},"QADA":{"open":{"price":42.98,"time":1554384600973},"close":{"price":43.18,"time":1554408000342}},"SLDB":{"open":{"price":9.51,"time":1554384600797},"close":{"price":9.46,"time":1554408000368}},"EMQQ":{"open":{"price":33.74,"time":1554384600042},"close":{"price":33.95,"time":1554408000267}},"RNSC":{"open":{"price":21.3,"time":1554211800249},"close":{"price":21.3,"time":1554235200557}},"REN":{"open":{"price":31.82,"time":1551364232907},"close":{"price":30.91,"time":1551387651417}},"C-L*":{"open":{"price":24.99,"time":1549636270503},"close":{"price":25.01,"time":1549918837128}},"SCZ":{"open":{"price":58.5,"time":1554384600038},"close":{"price":58.56,"time":1554408000477}},"PXMV":{"open":{"price":31.95,"time":1554298200050},"close":{"price":31.905,"time":1554408000172}},"MFC":{"open":{"price":17.54,"time":1554384600517},"close":{"price":17.56,"time":1554408237975}},"BCACW":{"open":{"price":0.24,"time":1554390300809},"close":{"price":0.24,"time":1554408000284}},"MFAC=":{"open":{"price":10.12,"time":1551191400502},"close":{"price":10.28,"time":1553287500014}},"FYC":{"open":{"price":46.61,"time":1554384600630},"close":{"price":46.45,"time":1554408000670}},"CURE":{"open":{"price":55.34,"time":1554384600048},"close":{"price":54.92,"time":1554408000242}},"MPW":{"open":{"price":18.84,"time":1554384605034},"close":{"price":18.68,"time":1554408135555}},"CFFA":{"open":{"price":9.9,"time":1554401904318},"close":{"price":9.95,"time":1554408000665}},"IPE":{"open":{"price":55.28,"time":1554384600055},"close":{"price":55.3,"time":1554408000058}},"ESRT":{"open":{"price":15.91,"time":1554384601006},"close":{"price":15.87,"time":1554408120970}},"CHEP":{"open":{"price":21.17,"time":1554384600054},"close":{"price":21.515,"time":1554408000142}},"XSD":{"open":{"price":82.52,"time":1554384600044},"close":{"price":82.89,"time":1554408000235}},"DRQ":{"open":{"price":45.96,"time":1554384600453},"close":{"price":45.67,"time":1554408121794}},"VGK":{"open":{"price":54.85,"time":1554384600052},"close":{"price":54.89,"time":1554408000296}},"ALDR":{"open":{"price":13.96,"time":1554384600752},"close":{"price":13.33,"time":1554408000485}},"NM-G":{"open":{"price":6.65,"time":1553175000552},"close":{"price":8.43,"time":1554408121485}},"DTH":{"open":{"price":40.85,"time":1554384600044},"close":{"price":41.002,"time":1554408000181}},"CBON":{"open":{"price":22.98,"time":1554384600058},"close":{"price":23.035,"time":1554408000134}},"XGTI":{"open":{"price":0.47,"time":1551709800288},"close":{"price":0.45,"time":1551733200350}},"TIVO":{"open":{"price":9.23,"time":1554384600979},"close":{"price":9.26,"time":1554408000473}},"NGVT":{"open":{"price":113.11,"time":1554384600554},"close":{"price":112.08,"time":1554408121396}},"PUK-":{"open":{"price":26.38,"time":1554298200751},"close":{"price":26.55,"time":1554408121612}},"CMI":{"open":{"price":160.95,"time":1554384600104},"close":{"price":163.43,"time":1554408123660}},"SCSC":{"open":{"price":36.69,"time":1554384601058},"close":{"price":37.47,"time":1554408000189}},"GASX":{"open":{"price":30.14,"time":1554384600048},"close":{"price":29.29,"time":1554408000208}},"UBP-G":{"open":{"price":25.15,"time":1548945009867},"close":{"price":26,"time":1554324300036}},"PDT":{"open":{"price":16.5,"time":1554384600552},"close":{"price":16.51,"time":1554408121043}},"EWY":{"open":{"price":63.08,"time":1554384600037},"close":{"price":63.28,"time":1554408000255}},"DARE":{"open":{"price":1.6,"time":1554384600596},"close":{"price":1.51,"time":1554408000433}},"XSLV":{"open":{"price":47.4,"time":1554384600047},"close":{"price":47.66,"time":1554408000253}},"CELG":{"open":{"price":93.57,"time":1554384600895},"close":{"price":94.37,"time":1554408000355}},"ESBK":{"open":{"price":17,"time":1554384600412},"close":{"price":16.77,"time":1554408000200}},"TCFC":{"open":{"price":28.55,"time":1554384600624},"close":{"price":28.68,"time":1554408000379}},"KAMN":{"open":{"price":58.62,"time":1554384609401},"close":{"price":59.58,"time":1554408121496}},"NMRD":{"open":{"price":1.03,"time":1554384600534},"close":{"price":1.02,"time":1554408000521}},"BOND":{"open":{"price":104.89,"time":1554384600045},"close":{"price":104.94,"time":1554408000022}},"PTMC":{"open":{"price":30.34,"time":1554384600000},"close":{"price":30.37,"time":1554408000000}},"IGN":{"open":{"price":58.59,"time":1554384600060},"close":{"price":58.19,"time":1554408000169}},"SDR":{"open":{"price":1.01,"time":1554384600652},"close":{"price":1.02,"time":1554408181408}},"KTF":{"open":{"price":11.03,"time":1554384600286},"close":{"price":11.01,"time":1554408120301}},"HOG":{"open":{"price":38.4,"time":1554384689679},"close":{"price":39.06,"time":1554408246993}},"CROC":{"open":{"price":54.25,"time":1554391962534},"close":{"price":54.149,"time":1554408000157}},"TORC":{"open":{"price":6.91,"time":1554384601005},"close":{"price":6.92,"time":1554408000482}},"ZKIN":{"open":{"price":1.69,"time":1554384600834},"close":{"price":1.82,"time":1554408000343}},"LEXEA":{"open":{"price":43.8,"time":1554384600944},"close":{"price":44,"time":1554408000289}},"PNTR":{"open":{"price":15.41,"time":1554385023917},"close":{"price":15.44,"time":1554408000175}},"MBINP":{"open":{"price":26.25,"time":1554386516656},"close":{"price":26.22,"time":1554408000190}},"HYMB":{"open":{"price":57.21,"time":1554384600054},"close":{"price":57.19,"time":1554408000223}},"IBUY":{"open":{"price":50,"time":1554384600405},"close":{"price":49.53,"time":1554408000662}},"CRESY":{"open":{"price":11.32,"time":1554384600742},"close":{"price":11.4,"time":1554408000243}},"CLNE":{"open":{"price":3.01,"time":1554384600338},"close":{"price":3.03,"time":1554408000270}},"VRNA":{"open":{"price":6.55,"time":1554392200817},"close":{"price":6.35,"time":1554408000295}},"MMC":{"open":{"price":94.76,"time":1554384600554},"close":{"price":94.55,"time":1554408122475}},"TA":{"open":{"price":4.22,"time":1554384600554},"close":{"price":4.26,"time":1554408000355}},"PSB-U":{"open":{"price":25.37,"time":1553866200752},"close":{"price":25.25,"time":1554408122022}},"SOHOK":{"open":{"price":25.77,"time":1554389441607},"close":{"price":25.75,"time":1554408000338}},"VLRX":{"open":{"price":0.3,"time":1554384600378},"close":{"price":0.295,"time":1554408000263}},"BGRN":{"open":{"price":52.47,"time":1554384600936},"close":{"price":52.47,"time":1554408000539}},"CAH":{"open":{"price":47.04,"time":1554384600103},"close":{"price":46.87,"time":1554408072358}},"PSA-G":{"open":{"price":25.45,"time":1554384600655},"close":{"price":25.41,"time":1554408121430}},"PETQ":{"open":{"price":31.48,"time":1554384601055},"close":{"price":31.34,"time":1554408000452}},"ECA":{"open":{"price":6.87,"time":1554384714012},"close":{"price":6.94,"time":1554408321744}},"WAIR":{"open":{"price":8.29,"time":1554384600787},"close":{"price":8.21,"time":1554408120646}},"SOI":{"open":{"price":17,"time":1554384600758},"close":{"price":16.77,"time":1554408121485}},"HUNTU":{"open":{"price":36.65,"time":1553609416625},"close":{"price":88,"time":1553630400001}},"RDWR":{"open":{"price":26.23,"time":1554384601052},"close":{"price":25.82,"time":1554408000174}},"BBU":{"open":{"price":37.97,"time":1554384600102},"close":{"price":38.13,"time":1554408121002}},"JHMA":{"open":{"price":32.75,"time":1554384600062},"close":{"price":32.98,"time":1554408000144}},"HEWP":{"open":{"price":22,"time":1554298200055},"close":{"price":22.19,"time":1554408000173}},"GDV-G":{"open":{"price":25.1,"time":1553779800404},"close":{"price":25.205,"time":1554408121530}},"GMHIU":{"open":{"price":10.19,"time":1554384967549},"close":{"price":10.19,"time":1554408000410}},"NGG":{"open":{"price":55.32,"time":1554384600605},"close":{"price":55.17,"time":1554408121240}},"PDI":{"open":{"price":32.15,"time":1554384600613},"close":{"price":32.21,"time":1554408044024}},"GCE":{"open":{"price":14.93,"time":1554300126098},"close":{"price":14.652,"time":1554408000133}},"CDK":{"open":{"price":58.69,"time":1554384600834},"close":{"price":59.02,"time":1554408000176}},"DENN":{"open":{"price":18.11,"time":1554384600872},"close":{"price":18.35,"time":1554408000668}},"CVTI":{"open":{"price":20.24,"time":1554384601051},"close":{"price":20.12,"time":1554408000490}},"AGX":{"open":{"price":50.8,"time":1554384600081},"close":{"price":51.52,"time":1554408065571}},"PLYA":{"open":{"price":7.55,"time":1554384600558},"close":{"price":7.49,"time":1554408000475}},"WYY":{"open":{"price":0.47,"time":1554384600008},"close":{"price":0.4501,"time":1554408000031}},"HTHT":{"open":{"price":42.98,"time":1554384600306},"close":{"price":42.45,"time":1554408000533}},"USAT":{"open":{"price":4.42,"time":1554384600749},"close":{"price":4.64,"time":1554408000427}},"NIHD":{"open":{"price":1.92,"time":1554384600302},"close":{"price":2.01,"time":1554408000482}},"BPYPP":{"open":{"price":25.02,"time":1554384600860},"close":{"price":25.02,"time":1554408000205}},"SNH":{"open":{"price":9.94,"time":1554384600942},"close":{"price":9.95,"time":1554408000455}},"MELI":{"open":{"price":508.55,"time":1554384600853},"close":{"price":501.48,"time":1554408000543}},"VMC":{"open":{"price":119.15,"time":1554384609988},"close":{"price":119.65,"time":1554408122154}},"CYTX":{"open":{"price":0.27,"time":1554384600395},"close":{"price":0.2709,"time":1554408000512}},"SJB":{"open":{"price":21.89,"time":1554384600053},"close":{"price":21.83,"time":1554408000226}},"KKR-A":{"open":{"price":26.95,"time":1554298200508},"close":{"price":26.88,"time":1554408120452}},"SLGN":{"open":{"price":29.89,"time":1554384600424},"close":{"price":30,"time":1554408000241}},"XLY":{"open":{"price":115.98,"time":1554384600063},"close":{"price":116.83,"time":1554408000340}},"CLNY-I":{"open":{"price":22.64,"time":1554125400352},"close":{"price":22.69,"time":1554408181414}},"DOX":{"open":{"price":54.77,"time":1554384600829},"close":{"price":54.46,"time":1554408000433}},"AHL":{"open":{"price":42.74,"time":1550154605416},"close":{"price":42.51,"time":1550091721076}},"SBBC":{"open":{"price":25.06,"time":1552311000712},"close":{"price":25.08,"time":1552939321786}},"DVYL":{"open":{"price":69.51,"time":1554384600061},"close":{"price":70.187,"time":1554408000021}},"ASTC":{"open":{"price":3.45,"time":1554384601055},"close":{"price":3.4,"time":1554408000678}},"FPL":{"open":{"price":9.13,"time":1554384600204},"close":{"price":9.1,"time":1554408003408}},"PQG":{"open":{"price":15.17,"time":1554384609659},"close":{"price":15.14,"time":1554408088464}},"LZB":{"open":{"price":32.79,"time":1554384609411},"close":{"price":33.14,"time":1554408121524}},"UBS":{"open":{"price":12.55,"time":1554384600802},"close":{"price":12.59,"time":1554408121179}},"MMD":{"open":{"price":20.29,"time":1554384609621},"close":{"price":20.28,"time":1554408121528}},"MVIN":{"open":{"price":42.6,"time":1554384600051},"close":{"price":42.713,"time":1554408000118}},"AHT-G":{"open":{"price":22.93,"time":1554298200051},"close":{"price":22.96,"time":1554408181416}},"RE":{"open":{"price":216.14,"time":1554384600810},"close":{"price":215.29,"time":1554408121225}},"FUE":{"open":{"price":5.96,"time":1553261400056},"close":{"price":5.96,"time":1553284800096}},"ARKF":{"open":{"price":22.08,"time":1554384600061},"close":{"price":21.885,"time":1554408000238}},"BGI":{"open":{"price":1.06,"time":1554384600028},"close":{"price":1.032,"time":1554408000073}},"AMMA":{"open":{"price":0.25,"time":1549031400173},"close":{"price":0.2315,"time":1549054800314}},"JJE":{"open":{"price":48.05,"time":1552401113864},"close":{"price":49.205,"time":1554408000122}},"TDC":{"open":{"price":44,"time":1554384609764},"close":{"price":43.23,"time":1554408174221}},"GRAF=":{"open":{"price":10.15,"time":1554125400312},"close":{"price":10.13,"time":1554321721123}},"AYI":{"open":{"price":135.46,"time":1554384600162},"close":{"price":136.85,"time":1554408121406}},"PTX":{"open":{"price":0.22,"time":1551709800886},"close":{"price":0.207,"time":1551733200365}},"CBIO":{"open":{"price":9.45,"time":1554384600476},"close":{"price":9.76,"time":1554408000541}},"EMBH":{"open":{"price":25.26,"time":1554384600051},"close":{"price":25.17,"time":1554408000115}},"DMRL":{"open":{"price":55.58,"time":1554384600045},"close":{"price":55.82,"time":1554408000124}},"BNDC":{"open":{"price":24.57,"time":1554384600040},"close":{"price":24.608,"time":1554408000154}},"MFA-B":{"open":{"price":24.98,"time":1554384609418},"close":{"price":24.99,"time":1554408121746}},"DAC":{"open":{"price":0.86,"time":1554384600415},"close":{"price":0.8701,"time":1554408121647}},"DWSN":{"open":{"price":2.94,"time":1554384600803},"close":{"price":2.94,"time":1554408000683}},"JMP":{"open":{"price":3.92,"time":1554384600554},"close":{"price":3.9,"time":1554410700015}},"BRKL":{"open":{"price":14.61,"time":1554384600531},"close":{"price":14.72,"time":1554408000336}},"ATIS":{"open":{"price":2.72,"time":1554384600493},"close":{"price":2.71,"time":1554408000335}},"EGHT":{"open":{"price":20.69,"time":1554384600355},"close":{"price":20.28,"time":1554408066705}},"COTY":{"open":{"price":11.22,"time":1554384600153},"close":{"price":11.3,"time":1554408038789}},"CSBR":{"open":{"price":9.25,"time":1554384600874},"close":{"price":8.89,"time":1554408000299}},"LRGF":{"open":{"price":31.54,"time":1554384600065},"close":{"price":31.63,"time":1554408000020}},"CSTE":{"open":{"price":15.54,"time":1554384600831},"close":{"price":15.72,"time":1554408000403}},"JUST":{"open":{"price":41.11,"time":1554384600054},"close":{"price":41.126,"time":1554408000191}},"PFFL":{"open":{"price":25.15,"time":1554384600036},"close":{"price":24.99,"time":1554408000109}},"SUNW":{"open":{"price":0.57,"time":1554384600981},"close":{"price":0.5485,"time":1554408000455}},"NLY":{"open":{"price":9.98,"time":1554384611503},"close":{"price":10.03,"time":1554408202249}},"SYN":{"open":{"price":0.65,"time":1554384600009},"close":{"price":0.63,"time":1554408000039}},"ABEO":{"open":{"price":7.85,"time":1554384600775},"close":{"price":7.63,"time":1554408000313}},"RPT-D":{"open":{"price":49.75,"time":1553693409730},"close":{"price":50.08,"time":1554148920941}},"ALL-D":{"open":{"price":25.46,"time":1554384609058},"close":{"price":25.549,"time":1554408121156}},"FEIM":{"open":{"price":11.72,"time":1554384600551},"close":{"price":11.7,"time":1554408000376}},"JCPB":{"open":{"price":51.05,"time":1554384600001},"close":{"price":51.03,"time":1554408000000}},"VNDA":{"open":{"price":18.29,"time":1554384600326},"close":{"price":18.6,"time":1554408000287}},"LMNX":{"open":{"price":23.64,"time":1554384600039},"close":{"price":23.6,"time":1554408000299}},"CVEO":{"open":{"price":1.98,"time":1554384600221},"close":{"price":2.08,"time":1554408121286}},"WDIV":{"open":{"price":67.54,"time":1554384600050},"close":{"price":67.684,"time":1554408000220}},"MDCA":{"open":{"price":2.14,"time":1554384600772},"close":{"price":2.22,"time":1554408000297}},"EWI":{"open":{"price":28.07,"time":1554384600048},"close":{"price":28.18,"time":1554408000235}},"ROGS":{"open":{"price":29.71,"time":1554384600061},"close":{"price":29.854,"time":1554408000127}},"PHD":{"open":{"price":10.51,"time":1554384600607},"close":{"price":10.56,"time":1554408121424}},"FSM":{"open":{"price":3.18,"time":1554384600302},"close":{"price":3.44,"time":1554408123238}},"GLACW":{"open":{"price":0.1009,"time":1553870888292},"close":{"price":0.1009,"time":1553889600410}},"SUZ":{"open":{"price":23.47,"time":1554384642482},"close":{"price":23.52,"time":1554408157488}},"KCNY":{"open":{"price":34.56,"time":1554384600061},"close":{"price":34.36,"time":1554408000155}},"JDIV":{"open":{"price":26.53,"time":1554384600068},"close":{"price":26.528,"time":1554408000109}},"XBI":{"open":{"price":92.65,"time":1554384600038},"close":{"price":91.91,"time":1554408000325}},"NGHCO":{"open":{"price":22.75,"time":1554384600621},"close":{"price":22.71,"time":1554408000523}},"RH":{"open":{"price":106.82,"time":1554384748673},"close":{"price":105.35,"time":1554408105427}},"ZG":{"open":{"price":36.59,"time":1554384600837},"close":{"price":36.41,"time":1554408000330}},"RWED":{"open":{"price":53.61,"time":1554384600056},"close":{"price":53.92,"time":1554408000151}},"CORP":{"open":{"price":102.96,"time":1554384600051},"close":{"price":103,"time":1554408000195}},"GDL":{"open":{"price":9.55,"time":1554384600254},"close":{"price":9.5,"time":1554408121378}},"NWPX":{"open":{"price":24.58,"time":1554384600977},"close":{"price":25.01,"time":1554408000507}},"INDB":{"open":{"price":84.62,"time":1554384601046},"close":{"price":85.44,"time":1554408000257}},"ARC":{"open":{"price":2.25,"time":1554384600082},"close":{"price":2.2,"time":1554408121161}},"KIO":{"open":{"price":15.74,"time":1554384600503},"close":{"price":15.79,"time":1554408121332}},"PDVW":{"open":{"price":35.03,"time":1554384600760},"close":{"price":34.85,"time":1554408000197}},"CHSCL":{"open":{"price":27.88,"time":1554384600610},"close":{"price":27.87,"time":1554408000165}},"DBKO":{"open":{"price":27.47,"time":1554131307675},"close":{"price":27.966,"time":1554408000063}},"KIQ":{"open":{"price":0.77,"time":1554384600026},"close":{"price":0.9093,"time":1554408000061}},"CFRX":{"open":{"price":0.41,"time":1554384600463},"close":{"price":0.48,"time":1554408000475}},"XPH":{"open":{"price":41.69,"time":1554384600039},"close":{"price":41.94,"time":1554408000241}},"XOM":{"open":{"price":81.12,"time":1554384666928},"close":{"price":82.05,"time":1554408027051}},"FLDM":{"open":{"price":13.65,"time":1554384600519},"close":{"price":12.99,"time":1554408000387}},"IBDQ":{"open":{"price":24.73,"time":1554384600057},"close":{"price":24.73,"time":1554408000021}},"ASPN":{"open":{"price":2.47,"time":1554384601001},"close":{"price":2.5,"time":1554408121003}},"MFUS":{"open":{"price":28.47,"time":1554407973495},"close":{"price":28.497,"time":1554408000131}},"LXFT":{"open":{"price":58.67,"time":1554384600602},"close":{"price":58.73,"time":1554408121133}},"GVP":{"open":{"price":2.83,"time":1554384600863},"close":{"price":2.8,"time":1554408000654}},"WTRH":{"open":{"price":12.56,"time":1554384600435},"close":{"price":12.45,"time":1554408000420}},"BLDR":{"open":{"price":13.64,"time":1554384600477},"close":{"price":14.2,"time":1554408000422}},"ENIC":{"open":{"price":5.19,"time":1554384600303},"close":{"price":5.22,"time":1554408071649}},"RELL":{"open":{"price":6.8,"time":1554384600627},"close":{"price":6.76,"time":1554408000187}},"CZA":{"open":{"price":69.32,"time":1554384600039},"close":{"price":69.421,"time":1554408000192}},"NXTDW":{"open":{"price":0.048,"time":1554321590294},"close":{"price":0.048,"time":1554321600673}},"HUSA":{"open":{"price":0.2348,"time":1554384600028},"close":{"price":0.2315,"time":1554408000016}},"AAL":{"open":{"price":33.96,"time":1554384600617},"close":{"price":33.93,"time":1554408000282}},"ATO":{"open":{"price":101.63,"time":1554384600157},"close":{"price":100.64,"time":1554408121337}},"PPHI":{"open":{"price":12.9,"time":1554407134358},"close":{"price":12.9,"time":1554408000494}},"DTUL":{"open":{"price":45.6,"time":1551277887516},"close":{"price":45.6,"time":1551301200336}},"HBCP":{"open":{"price":34.82,"time":1554384600771},"close":{"price":35.23,"time":1554408000188}},"TSI":{"open":{"price":5.52,"time":1554384600908},"close":{"price":5.49,"time":1554408124125}},"USO":{"open":{"price":12.98,"time":1554384600039},"close":{"price":12.92,"time":1554408000327}},"EFAX":{"open":{"price":67.21,"time":1554233823296},"close":{"price":67.71,"time":1554408000145}},"INOV":{"open":{"price":12.17,"time":1554384600346},"close":{"price":12.16,"time":1554408000483}},"SLG-I":{"open":{"price":25.65,"time":1554384600754},"close":{"price":25.71,"time":1554408121637}},"ALNY":{"open":{"price":92.13,"time":1554384600536},"close":{"price":91.45,"time":1554408000650}},"SIRI":{"open":{"price":5.93,"time":1554384600052},"close":{"price":5.96,"time":1554408000658}},"CHEKZ":{"open":{"price":0.27,"time":1554393140502},"close":{"price":0.27,"time":1554408000411}},"IVFVC":{"open":{"price":100.02,"time":1554223076518},"close":{"price":100.02,"time":1554235200681}},"SUPN":{"open":{"price":36.98,"time":1554384600023},"close":{"price":38.27,"time":1554408000460}},"PCEF":{"open":{"price":22.34,"time":1554384600058},"close":{"price":22.34,"time":1554408000269}},"NBH":{"open":{"price":14.24,"time":1554384600027},"close":{"price":14.3,"time":1554408000076}},"FOXA":{"open":{"price":36.2,"time":1554384600911},"close":{"price":36.76,"time":1554408000113}},"INKM":{"open":{"price":32.85,"time":1554384600048},"close":{"price":32.917,"time":1554408000143}},"ARDC":{"open":{"price":15.02,"time":1554384600056},"close":{"price":15.03,"time":1554408120784}},"SIG":{"open":{"price":28,"time":1554384600708},"close":{"price":28.3,"time":1554408061518}},"VFH":{"open":{"price":66.2,"time":1554384600056},"close":{"price":66.65,"time":1554408000357}},"PCG-C":{"open":{"price":18.89,"time":1554298200040},"close":{"price":18.381,"time":1554408000047}},"NDP":{"open":{"price":8.31,"time":1554384600508},"close":{"price":8.37,"time":1554408121394}},"IMH":{"open":{"price":4.07,"time":1554384600037},"close":{"price":4.08,"time":1554408000064}},"TTEC":{"open":{"price":36.78,"time":1554384600910},"close":{"price":36.32,"time":1554408000353}},"PEO":{"open":{"price":16.76,"time":1554384600607},"close":{"price":16.89,"time":1554408121423}},"CEIX":{"open":{"price":32.53,"time":1554384633436},"close":{"price":33.28,"time":1554408168912}},"VRP":{"open":{"price":24.67,"time":1554384600066},"close":{"price":24.72,"time":1554408000232}},"GULF":{"open":{"price":20.66,"time":1554384600318},"close":{"price":20.81,"time":1554408000165}},"SNHY":{"open":{"price":49.03,"time":1554384600537},"close":{"price":49.62,"time":1554408000186}},"AMBC":{"open":{"price":17.97,"time":1554384600443},"close":{"price":18.52,"time":1554408000673}},"ATISW":{"open":{"price":0.5499,"time":1554125400295},"close":{"price":0.5499,"time":1554148800454}},"PBCT":{"open":{"price":16.67,"time":1554384600595},"close":{"price":16.83,"time":1554408000423}},"LTSF":{"open":{"price":24.15,"time":1554384600027},"close":{"price":24,"time":1554408000051}},"CUZ":{"open":{"price":9.67,"time":1554384600203},"close":{"price":9.69,"time":1554408039740}},"ZYXI":{"open":{"price":4.75,"time":1554384600973},"close":{"price":4.75,"time":1554408000203}},"DDF":{"open":{"price":12.91,"time":1554384600418},"close":{"price":13.02,"time":1554410700027}},"REG":{"open":{"price":67.92,"time":1554384600982},"close":{"price":67.98,"time":1554408000336}},"FRC-D":{"open":{"price":25.46,"time":1554211800303},"close":{"price":25.32,"time":1554408181408}},"UAMY":{"open":{"price":0.465,"time":1554384600009},"close":{"price":0.498,"time":1554408000023}},"SGMO":{"open":{"price":12.18,"time":1554384600402},"close":{"price":12.14,"time":1554408000398}},"SXE":{"open":{"price":0.3278,"time":1551277800901},"close":{"price":0.3166,"time":1551301321626}},"NVEC":{"open":{"price":98.21,"time":1554384600944},"close":{"price":96.95,"time":1554408000356}},"FLM":{"open":{"price":50.82,"time":1554211800048},"close":{"price":51.146,"time":1554408000160}},"SMH":{"open":{"price":111.09,"time":1554384600038},"close":{"price":111.7,"time":1554408000267}},"AFIF":{"open":{"price":10.07,"time":1554384600001},"close":{"price":10.025,"time":1554408000000}},"RWT":{"open":{"price":16,"time":1554384600853},"close":{"price":16.07,"time":1554408190605}},"FPX":{"open":{"price":75.78,"time":1554384600063},"close":{"price":75.24,"time":1554408000202}},"NNBR":{"open":{"price":7.96,"time":1554384600968},"close":{"price":8.35,"time":1554408000233}},"SAH":{"open":{"price":15.1,"time":1554384600809},"close":{"price":15.46,"time":1554408122033}},"SPSB":{"open":{"price":30.44,"time":1554384600050},"close":{"price":30.44,"time":1554408000258}},"EFC":{"open":{"price":17.94,"time":1554384600310},"close":{"price":18.13,"time":1554408121351}},"FSV":{"open":{"price":88.89,"time":1554384600556},"close":{"price":88.19,"time":1554408000668}},"MAIN":{"open":{"price":37.59,"time":1554384600565},"close":{"price":37.49,"time":1554408121484}},"LQDA":{"open":{"price":11.89,"time":1554384600351},"close":{"price":11.39,"time":1554408000463}},"ORGS":{"open":{"price":5.15,"time":1554384600972},"close":{"price":5,"time":1554408000279}},"QDIV":{"open":{"price":25.72,"time":1554384600001},"close":{"price":25.735,"time":1554408000000}},"PBR.A":{"open":{"price":14.11,"time":1554384669688},"close":{"price":14.72,"time":1554408120814}},"HSKA":{"open":{"price":83.25,"time":1554384600725},"close":{"price":81.48,"time":1554408000205}},"PXMG":{"open":{"price":58.04,"time":1554384600041},"close":{"price":57.25,"time":1554408000022}},"GUT-C":{"open":{"price":25.8,"time":1554211800455},"close":{"price":25.6,"time":1554321720839}},"AB":{"open":{"price":29.17,"time":1554384601003},"close":{"price":29.35,"time":1554408120752}},"NSTG":{"open":{"price":25,"time":1554384600835},"close":{"price":24.76,"time":1554408000361}},"ZIV":{"open":{"price":74.8,"time":1554384600484},"close":{"price":74.83,"time":1554408000486}},"PAVMW":{"open":{"price":0.497,"time":1548435473075},"close":{"price":0.5,"time":1548450000545}},"AROW":{"open":{"price":33.2,"time":1554384600867},"close":{"price":33.44,"time":1554408000646}},"SFHY":{"open":{"price":50.52,"time":1554384600001},"close":{"price":50.56,"time":1554408000000}},"AR":{"open":{"price":8.21,"time":1554384600084},"close":{"price":8.41,"time":1554408051622}},"PDCO":{"open":{"price":21.98,"time":1554384600725},"close":{"price":22.18,"time":1554408000366}},"LGCY":{"open":{"price":0.443,"time":1554384601005},"close":{"price":0.419,"time":1554408000185}},"NTIP":{"open":{"price":2.62,"time":1554384600028},"close":{"price":2.56,"time":1554408000072}},"IYT":{"open":{"price":191.395,"time":1554384600001},"close":{"price":192.19,"time":1554408000000}},"TGC":{"open":{"price":1.08,"time":1554384600009},"close":{"price":1.09,"time":1554408000028}},"CGA":{"open":{"price":0.5198,"time":1554384600109},"close":{"price":0.5398,"time":1554408123240}},"TYME":{"open":{"price":1.77,"time":1554384600738},"close":{"price":1.73,"time":1554408000071}},"RFEU":{"open":{"price":59.95,"time":1554384600713},"close":{"price":59.92,"time":1554408000674}},"INSG":{"open":{"price":5.16,"time":1554384600752},"close":{"price":4.91,"time":1554408000512}},"IP":{"open":{"price":47.43,"time":1554384618163},"close":{"price":47.31,"time":1554408161740}},"BLUE":{"open":{"price":161.51,"time":1554384600601},"close":{"price":157.31,"time":1554408000290}},"DIA":{"open":{"price":262.22,"time":1554384600051},"close":{"price":263.78,"time":1554408000403}},"SCON":{"open":{"price":1.6,"time":1554384600066},"close":{"price":1.64,"time":1554408000535}},"TSC":{"open":{"price":21.34,"time":1554384600827},"close":{"price":21.58,"time":1554408000507}},"STNL":{"open":{"price":10.05,"time":1554390616362},"close":{"price":10.05,"time":1554408000251}},"FTXD":{"open":{"price":22.46,"time":1554298200803},"close":{"price":22.46,"time":1554321600516}},"FUL":{"open":{"price":49.41,"time":1554384600207},"close":{"price":50.04,"time":1554408121254}},"KTCC":{"open":{"price":6.13,"time":1554384601041},"close":{"price":6.04,"time":1554408000162}},"OPK":{"open":{"price":2.57,"time":1554384600561},"close":{"price":2.54,"time":1554408000514}},"FXS":{"open":{"price":100.52,"time":1554384600031},"close":{"price":100.441,"time":1554408000129}},"AUTL":{"open":{"price":30.48,"time":1554384600428},"close":{"price":30.96,"time":1554408000347}},"CBS.A":{"open":{"price":48.95,"time":1554384600100},"close":{"price":49.74,"time":1554408162580}},"OEC":{"open":{"price":19.61,"time":1554384600602},"close":{"price":19.54,"time":1554408124090}},"GCV":{"open":{"price":5.22,"time":1554384600200},"close":{"price":5.21,"time":1554408120778}},"PBIP":{"open":{"price":17.77,"time":1554384601068},"close":{"price":17.74,"time":1554408000190}},"MSF":{"open":{"price":16.35,"time":1550673000411},"close":{"price":16.58,"time":1550869268068}},"SRDX":{"open":{"price":45.87,"time":1554384600929},"close":{"price":45.84,"time":1554408000677}},"OILU":{"open":{"price":30.09,"time":1554384600035},"close":{"price":29.62,"time":1554408000250}},"AERI":{"open":{"price":48.03,"time":1554384600660},"close":{"price":48.21,"time":1554408000185}},"KL":{"open":{"price":30.99,"time":1554384612176},"close":{"price":32.6,"time":1554408121232}},"CTV":{"open":{"price":25.22,"time":1554298209184},"close":{"price":25.16,"time":1554408121494}},"TACO":{"open":{"price":10.12,"time":1554384600571},"close":{"price":10.25,"time":1554408000203}},"JPM-H":{"open":{"price":26.32,"time":1554384600401},"close":{"price":26.28,"time":1554408123246}},"SHW":{"open":{"price":441.87,"time":1554384600708},"close":{"price":444.38,"time":1554408121384}},"CCC=":{"open":{"price":12,"time":1551450600102},"close":{"price":15.3,"time":1553716922237}},"STM":{"open":{"price":16.8,"time":1554384680991},"close":{"price":16.95,"time":1554408139117}},"FTS":{"open":{"price":37.21,"time":1554384609329},"close":{"price":37.08,"time":1554408071456}},"YRD":{"open":{"price":13.24,"time":1554384774707},"close":{"price":13.87,"time":1554408125653}},"BFY":{"open":{"price":13.55,"time":1554384601886},"close":{"price":13.6,"time":1554408120052}},"PRPO":{"open":{"price":0.1368,"time":1554384600753},"close":{"price":0.1265,"time":1554408000530}},"PBTP":{"open":{"price":24.77,"time":1554384600001},"close":{"price":24.775,"time":1554408000000}},"CTRA":{"open":{"price":59.88,"time":1554384600108},"close":{"price":59.43,"time":1554408121427}},"PPH":{"open":{"price":59.52,"time":1554384600512},"close":{"price":59.64,"time":1554408000428}},"SSTK":{"open":{"price":47.16,"time":1554384600689},"close":{"price":47.27,"time":1554408120600}},"TMP":{"open":{"price":76.04,"time":1554384600009},"close":{"price":76.97,"time":1554408000032}},"DD-A":{"open":{"price":82.05,"time":1554211800418},"close":{"price":82.05,"time":1554321781517}},"PTI":{"open":{"price":1.29,"time":1554384600861},"close":{"price":1.26,"time":1554408000472}},"LGC":{"open":{"price":10.07,"time":1554298200451},"close":{"price":10.05,"time":1554408123409}},"BTZ":{"open":{"price":12.5,"time":1554384600108},"close":{"price":12.48,"time":1554408120824}},"BRPAR":{"open":{"price":0.26,"time":1553189866164},"close":{"price":0.26,"time":1553198400454}},"HCACU":{"open":{"price":10.09,"time":1554385950658},"close":{"price":10.1,"time":1554408000180}},"RFL":{"open":{"price":13.5,"time":1554384600011},"close":{"price":14,"time":1554408000024}},"ANCX":{"open":{"price":24.18,"time":1548945000318},"close":{"price":23.61,"time":1548968400407}},"FNX":{"open":{"price":68.32,"time":1554384600645},"close":{"price":68.36,"time":1554408000434}},"OMOM":{"open":{"price":27.654,"time":1554384600000},"close":{"price":27.651,"time":1554408000000}},"XME":{"open":{"price":30.18,"time":1554384600038},"close":{"price":30.63,"time":1554408000260}},"DSTL":{"open":{"price":26.62,"time":1554384600062},"close":{"price":26.65,"time":1554408000147}},"KOS":{"open":{"price":6.47,"time":1554384600552},"close":{"price":6.59,"time":1554408160439}},"SES":{"open":{"price":0.57,"time":1554384600378},"close":{"price":0.5651,"time":1554408000165}},"BCO":{"open":{"price":79.45,"time":1554384600103},"close":{"price":78.5,"time":1554408121003}},"NMK-B":{"open":{"price":93.25,"time":1549463441736},"close":{"price":92.5,"time":1552941900028}},"CINF":{"open":{"price":85.53,"time":1554384600796},"close":{"price":85.65,"time":1554408000308}},"ECCA":{"open":{"price":25.56,"time":1554125409370},"close":{"price":25.56,"time":1554321721269}},"FXH":{"open":{"price":76.85,"time":1554384600059},"close":{"price":76.34,"time":1554408000026}},"JKH":{"open":{"price":239.95,"time":1554384600065},"close":{"price":237.689,"time":1554408000174}},"JKG":{"open":{"price":191.46,"time":1554384600045},"close":{"price":192.389,"time":1554408000218}},"LAC":{"open":{"price":4.22,"time":1554384600403},"close":{"price":4.27,"time":1554408121235}},"PTSI":{"open":{"price":53.37,"time":1554384600615},"close":{"price":53,"time":1554408000476}},"XES":{"open":{"price":11.63,"time":1554384600052},"close":{"price":11.77,"time":1554408000249}},"LLEX":{"open":{"price":1.13,"time":1554384600031},"close":{"price":1.18,"time":1554408000104}},"HMC":{"open":{"price":28.31,"time":1554384600354},"close":{"price":28.44,"time":1554408121220}},"FCX":{"open":{"price":13.06,"time":1554384600204},"close":{"price":13.56,"time":1554408026331}},"FCNCA":{"open":{"price":419.18,"time":1554384600334},"close":{"price":422.75,"time":1554408000235}},"AGGP":{"open":{"price":19.13,"time":1554384600043},"close":{"price":19.16,"time":1554408000142}},"CMDY":{"open":{"price":46.45,"time":1554235050090},"close":{"price":46.673,"time":1554408000103}},"RGA":{"open":{"price":144.07,"time":1554384671091},"close":{"price":144.98,"time":1554408121733}},"NMI":{"open":{"price":10.72,"time":1554298200451},"close":{"price":10.71,"time":1554408120955}},"PWV":{"open":{"price":35.89,"time":1554384600054},"close":{"price":35.99,"time":1554408000202}},"EVOP":{"open":{"price":27.44,"time":1554384600875},"close":{"price":27.93,"time":1554408000340}},"MLNX":{"open":{"price":118.22,"time":1554384600984},"close":{"price":118.44,"time":1554408000483}},"TCRZ":{"open":{"price":25.25,"time":1553520600803},"close":{"price":25.25,"time":1554408121595}},"ATNX":{"open":{"price":11.5,"time":1554384600609},"close":{"price":11.44,"time":1554408000288}},"CTK":{"open":{"price":10.84,"time":1554384600217},"close":{"price":10.82,"time":1554408121285}},"GEOS":{"open":{"price":13.48,"time":1554384600084},"close":{"price":13.31,"time":1554408000289}},"PRI":{"open":{"price":126.25,"time":1554384600709},"close":{"price":126.08,"time":1554408121611}},"SITC-J":{"open":{"price":25.9,"time":1553779809789},"close":{"price":25.82,"time":1554408122085}},"PWZ":{"open":{"price":26.21,"time":1554384600053},"close":{"price":26.2,"time":1554408000148}},"JNCE":{"open":{"price":6.74,"time":1554384601002},"close":{"price":6.34,"time":1554408000678}},"EDI":{"open":{"price":13.16,"time":1554384600304},"close":{"price":13.1,"time":1554408121193}},"TYHT":{"open":{"price":1.5,"time":1554384600584},"close":{"price":1.58,"time":1554408000306}},"NEA":{"open":{"price":13.35,"time":1554384600438},"close":{"price":13.29,"time":1554408120376}},"CHE":{"open":{"price":325.64,"time":1554384600158},"close":{"price":323.76,"time":1554408121220}},"EVT":{"open":{"price":22.63,"time":1554384600086},"close":{"price":22.66,"time":1554408120165}},"CDW":{"open":{"price":100.71,"time":1554384600415},"close":{"price":100.56,"time":1554408000693}},"APHA":{"open":{"price":9.76,"time":1554384600007},"close":{"price":9.93,"time":1554408106718}},"BMRA":{"open":{"price":2.48,"time":1554384600517},"close":{"price":2.47,"time":1554408000355}},"BCML":{"open":{"price":22.63,"time":1554384600365},"close":{"price":22.5,"time":1554408000681}},"HWC":{"open":{"price":42.14,"time":1554384600471},"close":{"price":43,"time":1554408000169}},"KINS":{"open":{"price":14.2,"time":1554384600776},"close":{"price":13.55,"time":1554408000438}},"VALE":{"open":{"price":13.33,"time":1554384693443},"close":{"price":13.47,"time":1554408318784}},"SHO":{"open":{"price":14.92,"time":1554384600653},"close":{"price":14.82,"time":1554408130271}},"AIG+":{"open":{"price":6.2,"time":1554384688246},"close":{"price":6.26,"time":1554408121030}},"EWMC":{"open":{"price":64.6,"time":1554384600054},"close":{"price":65.132,"time":1554408000140}},"PPLC":{"open":{"price":39.08,"time":1554384718807},"close":{"price":39.148,"time":1554408000132}},"CENT":{"open":{"price":25.46,"time":1554384600007},"close":{"price":25.85,"time":1554408000645}},"BA":{"open":{"price":385.29,"time":1554384612113},"close":{"price":395.86,"time":1554408020754}},"PLXP":{"open":{"price":5.15,"time":1554384600659},"close":{"price":5.32,"time":1554408000191}},"COWN":{"open":{"price":15.15,"time":1554384601058},"close":{"price":15.42,"time":1554408000689}},"EHTH":{"open":{"price":61.26,"time":1554384600403},"close":{"price":64.31,"time":1554408000175}},"BRG-A":{"open":{"price":26.6,"time":1554390868943},"close":{"price":26.57,"time":1554408000056}},"QUAL":{"open":{"price":89.68,"time":1554384600000},"close":{"price":89.85,"time":1554408000000}},"ERH":{"open":{"price":13.17,"time":1554384600033},"close":{"price":12.99,"time":1554408000080}},"LMST":{"open":{"price":15.01,"time":1554405446898},"close":{"price":14.95,"time":1554408000333}},"PEN":{"open":{"price":142.69,"time":1554384663476},"close":{"price":140.32,"time":1554408110491}},"LNGR":{"open":{"price":21.6,"time":1554304936254},"close":{"price":21.59,"time":1554321600561}},"ARES-A":{"open":{"price":26.35,"time":1554298200153},"close":{"price":26.53,"time":1554408181413}},"RGS":{"open":{"price":19.77,"time":1554384600803},"close":{"price":19.83,"time":1554408122027}},"MTP":{"open":{"price":0.2501,"time":1554384600564},"close":{"price":0.3193,"time":1554408000373}},"IMTB":{"open":{"price":49.15,"time":1554389892897},"close":{"price":49.13,"time":1554408000156}},"UCO":{"open":{"price":23.19,"time":1554384600040},"close":{"price":22.95,"time":1554408000025}},"HEWU":{"open":{"price":23.97,"time":1554387783992},"close":{"price":24.03,"time":1554408000018}},"MDIV":{"open":{"price":18.58,"time":1554384600978},"close":{"price":18.55,"time":1554408000511}},"MFNC":{"open":{"price":15.75,"time":1554388714008},"close":{"price":15.79,"time":1554408000682}},"UAA":{"open":{"price":21.42,"time":1554384600804},"close":{"price":22.01,"time":1554408148640}},"MTSI":{"open":{"price":17.98,"time":1554384600863},"close":{"price":18,"time":1554408000487}},"CYH":{"open":{"price":3.73,"time":1554384600107},"close":{"price":3.7,"time":1554408121428}},"KF":{"open":{"price":30.61,"time":1554384826261},"close":{"price":30.41,"time":1554408122111}},"DNBF":{"open":{"price":37.9,"time":1554392819147},"close":{"price":37.99,"time":1554408000196}},"ELTK":{"open":{"price":1.65,"time":1554384600992},"close":{"price":1.74,"time":1554408000290}},"AMCX":{"open":{"price":57.64,"time":1554384600513},"close":{"price":57.93,"time":1554408000659}},"REGI":{"open":{"price":22.1,"time":1554384600333},"close":{"price":22.5,"time":1554408000331}},"EMD":{"open":{"price":13.86,"time":1554384600082},"close":{"price":13.89,"time":1554408120710}},"TWLO":{"open":{"price":129.92,"time":1554384600810},"close":{"price":122.37,"time":1554408121418}},"CCCL":{"open":{"price":1.74,"time":1554384601053},"close":{"price":1.72,"time":1554408000357}},"LLIT":{"open":{"price":1.47,"time":1554385215207},"close":{"price":1.47,"time":1554408000173}},"CODI-A":{"open":{"price":22.07,"time":1554384600153},"close":{"price":22.09,"time":1554408121100}},"AMJL":{"open":{"price":15.17,"time":1554384600045},"close":{"price":14.988,"time":1554408000176}},"VCNX":{"open":{"price":7.4,"time":1554384600334},"close":{"price":6.3,"time":1554408000668}},"FLAG":{"open":{"price":39.15,"time":1554384600060},"close":{"price":39.972,"time":1554408000016}},"EIGR":{"open":{"price":14.47,"time":1554384600923},"close":{"price":14.63,"time":1554408000664}},"DDP":{"open":{"price":48.31,"time":1553186713875}},"CNXM":{"open":{"price":14.84,"time":1554384600307},"close":{"price":14.9,"time":1554408120916}},"OSPN":{"open":{"price":19.42,"time":1554384600367},"close":{"price":18.5,"time":1554408000178}},"DXC":{"open":{"price":65.56,"time":1554384602891},"close":{"price":64.72,"time":1554408107189}},"FYLD":{"open":{"price":23.84,"time":1554384600001},"close":{"price":23.82,"time":1554408000000}},"ACWF":{"open":{"price":29.58,"time":1554384600048},"close":{"price":29.636,"time":1554408000206}},"AMZA":{"open":{"price":6.02,"time":1554384600055},"close":{"price":6,"time":1554408000320}},"PKBK":{"open":{"price":21.49,"time":1554384600015},"close":{"price":21.35,"time":1554408000506}},"IIGD":{"open":{"price":25.5,"time":1554384600067},"close":{"price":25.512,"time":1554408000105}},"MOV":{"open":{"price":33.34,"time":1554384600563},"close":{"price":34.13,"time":1554408121906}},"FSK":{"open":{"price":6.12,"time":1554384600307},"close":{"price":6.23,"time":1554408121010}},"MGA":{"open":{"price":51.52,"time":1554384719138},"close":{"price":52.25,"time":1554408299479}},"FTRI":{"open":{"price":12.49,"time":1554384605004},"close":{"price":12.5,"time":1554408000188}},"IDV":{"open":{"price":31.53,"time":1554384600000},"close":{"price":31.59,"time":1554408000000}},"FSS":{"open":{"price":26.19,"time":1554384600406},"close":{"price":26.32,"time":1554408120980}},"JNK":{"open":{"price":35.87,"time":1554384600062},"close":{"price":35.92,"time":1554408000268}},"HNDL":{"open":{"price":23.63,"time":1554384600562},"close":{"price":23.63,"time":1554408000231}},"GLBZ":{"open":{"price":10.78,"time":1554402329744},"close":{"price":10.61,"time":1554408000473}},"PATI":{"open":{"price":19.19,"time":1554393470194},"close":{"price":18.855,"time":1554408000527}},"HMST":{"open":{"price":26.41,"time":1554384600302},"close":{"price":27.15,"time":1554408000501}},"CREG":{"open":{"price":1.02,"time":1554384601071},"close":{"price":1.05,"time":1554408000262}},"OSN":{"open":{"price":1.71,"time":1554384600989},"close":{"price":1.79,"time":1554408000380}},"FBNC":{"open":{"price":35.43,"time":1554384600062},"close":{"price":35.98,"time":1554408000170}},"ETV":{"open":{"price":15.04,"time":1554384600084},"close":{"price":15.01,"time":1554408120163}},"RILYG":{"open":{"price":24.84,"time":1554386097431},"close":{"price":24.78,"time":1554408000488}},"CSL":{"open":{"price":124.81,"time":1554384600152},"close":{"price":124.09,"time":1554408121542}},"TSN":{"open":{"price":69.04,"time":1554384600858},"close":{"price":70.03,"time":1554408036572}},"LNG":{"open":{"price":67,"time":1554384600033},"close":{"price":67.53,"time":1554408000131}},"GMRE":{"open":{"price":9.79,"time":1554384600407},"close":{"price":9.82,"time":1554408122463}},"AGM":{"open":{"price":73.99,"time":1554384601007},"close":{"price":74.92,"time":1554408120725}},"RWLK":{"open":{"price":4.6,"time":1554384600546},"close":{"price":4.26,"time":1554408000173}},"MHNC":{"open":{"price":20.2,"time":1554298200573},"close":{"price":20.43,"time":1554408121200}},"ASV":{"open":{"price":2.75,"time":1554384600321},"close":{"price":2.62,"time":1554408000188}},"COLL":{"open":{"price":15.71,"time":1554384600782},"close":{"price":16.07,"time":1554408000291}},"PRLB":{"open":{"price":109.55,"time":1554384600661},"close":{"price":110.53,"time":1554408121609}},"AXJL":{"open":{"price":68.69,"time":1554389326369},"close":{"price":68.767,"time":1554408000125}},"PRTS":{"open":{"price":1.03,"time":1554384600034},"close":{"price":1.08,"time":1554408000358}},"VRTX":{"open":{"price":188.22,"time":1554384600294},"close":{"price":184.15,"time":1554408000291}},"ICFI":{"open":{"price":75.34,"time":1554384601052},"close":{"price":74.81,"time":1554408000300}},"DPHCU":{"open":{"price":10.02,"time":1554402560738},"close":{"price":10.02,"time":1554408000395}},"AGM-C":{"open":{"price":26,"time":1553002201008},"close":{"price":26.68,"time":1553719500003}},"PEK":{"open":{"price":43.25,"time":1554384600058},"close":{"price":43.689,"time":1554408000210}},"RIG":{"open":{"price":8.99,"time":1554384610130},"close":{"price":9.05,"time":1554408141406}},"LOW":{"open":{"price":112.14,"time":1554384600513},"close":{"price":113.32,"time":1554408076655}},"PHYS":{"open":{"price":10.38,"time":1554384600053},"close":{"price":10.42,"time":1554408000248}},"UZC":{"open":{"price":26.56,"time":1554384600914},"close":{"price":26.29,"time":1554408121613}},"ASH":{"open":{"price":78.85,"time":1554384600057},"close":{"price":79.44,"time":1554408120960}},"FCEF":{"open":{"price":21.61,"time":1554384600792},"close":{"price":21.61,"time":1554408000644}},"AMTD":{"open":{"price":51.96,"time":1554384600913},"close":{"price":52.34,"time":1554408000000}},"GFY":{"open":{"price":16.04,"time":1554384600200},"close":{"price":16.05,"time":1554408207580}},"EVJ":{"open":{"price":12.15,"time":1550845800038},"close":{"price":12.15,"time":1550869200057}},"GSG":{"open":{"price":16.32,"time":1554384600048},"close":{"price":16.33,"time":1554408000024}},"PKW":{"open":{"price":60.88,"time":1554384600305},"close":{"price":61.07,"time":1554408000250}},"HCAPZ":{"open":{"price":25.6,"time":1554298200683},"close":{"price":25.5,"time":1554321600689}},"UGA":{"open":{"price":30.39,"time":1554384600057},"close":{"price":30.29,"time":1554408000253}},"GLU-B":{"open":{"price":52.22,"time":1554406864806},"close":{"price":52.216,"time":1554408000054}},"CPRX":{"open":{"price":5.23,"time":1554384600885},"close":{"price":5.25,"time":1554408000421}},"R":{"open":{"price":63.65,"time":1554384609670},"close":{"price":64.71,"time":1554408112816}},"NSP":{"open":{"price":129.83,"time":1554384600703},"close":{"price":128.72,"time":1554408121441}},"AAT":{"open":{"price":46.47,"time":1554384601001},"close":{"price":46.41,"time":1554408120750}},"MRUS":{"open":{"price":13.75,"time":1554384600476},"close":{"price":13.55,"time":1554408000213}},"NGL-B":{"open":{"price":23.97,"time":1554384600507},"close":{"price":23.93,"time":1554408121477}},"NUW":{"open":{"price":16.15,"time":1554384609713},"close":{"price":16.14,"time":1554408121609}},"TLSA":{"open":{"price":6.86,"time":1554387034993},"close":{"price":7.36,"time":1554408000458}},"VTC":{"open":{"price":83.15,"time":1554384600770},"close":{"price":83.12,"time":1554408000518}},"EMHY":{"open":{"price":46.86,"time":1554384600001},"close":{"price":46.66,"time":1554408000000}},"FPF":{"open":{"price":22.2,"time":1554384609380},"close":{"price":22.12,"time":1554408121408}},"BCLI":{"open":{"price":4.23,"time":1554384600930},"close":{"price":4.21,"time":1554408000512}},"UPS":{"open":{"price":114.26,"time":1554384718268},"close":{"price":113.97,"time":1554408124433}},"HYI":{"open":{"price":14.88,"time":1554384600404},"close":{"price":14.93,"time":1554408121163}},"JJT":{"open":{"price":53.25,"time":1554385028835},"close":{"price":53.385,"time":1554408000066}},"GRES":{"open":{"price":27.72,"time":1554298200067},"close":{"price":27.69,"time":1554408000161}},"GRX-B":{"open":{"price":25.89,"time":1553866200452},"close":{"price":25.89,"time":1553889722010}},"CCA":{"open":{"price":11.49,"time":1554384600031},"close":{"price":11.49,"time":1554408000060}},"NYNY":{"open":{"price":10.45,"time":1554384601028},"close":{"price":10.39,"time":1554408000370}},"RXN":{"open":{"price":26.15,"time":1554384600609},"close":{"price":26.37,"time":1554408122496}},"OSK":{"open":{"price":78.48,"time":1554384662869},"close":{"price":79.02,"time":1554408095582}},"RZA":{"open":{"price":26.81,"time":1554384609641},"close":{"price":27.03,"time":1554408122067}},"CURO":{"open":{"price":10.54,"time":1554384600151},"close":{"price":10.74,"time":1554408046632}},"HSPX":{"open":{"price":48.22,"time":1554386161849},"close":{"price":48.26,"time":1554408000163}},"TACOW":{"open":{"price":1.25,"time":1554385490177},"close":{"price":1.25,"time":1554408000533}},"MYRG":{"open":{"price":35.68,"time":1554384600835},"close":{"price":36.44,"time":1554408000345}},"IVR-B":{"open":{"price":26.43,"time":1553693400601},"close":{"price":26.59,"time":1554408292561}},"FEZ":{"open":{"price":37.48,"time":1554384600042},"close":{"price":37.58,"time":1554408000289}},"PKE":{"open":{"price":15.96,"time":1554384600752},"close":{"price":15.85,"time":1554408124109}},"NEV":{"open":{"price":13.94,"time":1554384609664},"close":{"price":13.93,"time":1554408121567}},"OFG":{"open":{"price":19.89,"time":1554384600555},"close":{"price":20.14,"time":1554408122479}},"VOC":{"open":{"price":6,"time":1554384600908},"close":{"price":6.2,"time":1554408121545}},"SITC-A":{"open":{"price":25.64,"time":1553779809788},"close":{"price":25.75,"time":1554408122074}},"WTMF":{"open":{"price":38.79,"time":1554384600060},"close":{"price":38.88,"time":1554408000163}},"IIF":{"open":{"price":20.87,"time":1554384600553},"close":{"price":20.94,"time":1554408121360}},"EDIT":{"open":{"price":26.76,"time":1554384601000},"close":{"price":26.67,"time":1554408000357}},"FEDU":{"open":{"price":1.82,"time":1554125400503},"close":{"price":1.92,"time":1554408181094}},"APEI":{"open":{"price":31.54,"time":1554384600930},"close":{"price":32.35,"time":1554408000218}},"DJPY":{"open":{"price":25.03,"time":1554211800046},"close":{"price":25.223,"time":1554408000099}},"WMK":{"open":{"price":40.78,"time":1554384600903},"close":{"price":41.33,"time":1554408121542}},"OSBC":{"open":{"price":12.95,"time":1554384600380},"close":{"price":13.13,"time":1554408000223}},"DCP-C":{"open":{"price":24.82,"time":1554384600417},"close":{"price":24.69,"time":1554408121791}},"FXC":{"open":{"price":73.82,"time":1554384600037},"close":{"price":73.87,"time":1554408000023}},"CRR":{"open":{"price":3.36,"time":1554384600154},"close":{"price":3.38,"time":1554408122422}},"UCHF":{"open":{"price":20.53,"time":1553788491351},"close":{"price":20.089,"time":1554408000118}},"CBRL":{"open":{"price":154.54,"time":1554384600382},"close":{"price":154.33,"time":1554408000385}},"JW.B":{"open":{"price":44.86,"time":1554125400506},"close":{"price":44.53,"time":1554408121481}},"ASB-C":{"open":{"price":25.98,"time":1554125400083},"close":{"price":25.87,"time":1554408121309}},"AVX":{"open":{"price":18.16,"time":1554384600159},"close":{"price":18.36,"time":1554408121341}},"GMFL":{"open":{"price":27.29,"time":1550681030643},"close":{"price":27.321,"time":1550696400153}},"PHT":{"open":{"price":9.11,"time":1554384600662},"close":{"price":9.11,"time":1554408121545}},"CNST":{"open":{"price":13.08,"time":1554384601025},"close":{"price":13,"time":1554408000260}},"BSCL":{"open":{"price":21.03,"time":1554384600033},"close":{"price":21.015,"time":1554408000194}},"BLW":{"open":{"price":14.8,"time":1554384600103},"close":{"price":14.8,"time":1554408120820}},"VSEC":{"open":{"price":31.46,"time":1554384600942},"close":{"price":31.44,"time":1554408000343}},"FWONA":{"open":{"price":34.57,"time":1554384601055},"close":{"price":34.89,"time":1554408000411}},"INDA":{"open":{"price":35.44,"time":1554384600001},"close":{"price":35.52,"time":1554408000000}},"CSS":{"open":{"price":6.02,"time":1554298200201},"close":{"price":6.32,"time":1554408121116}},"FRC":{"open":{"price":104.03,"time":1554384600302},"close":{"price":104.6,"time":1554408121773}},"HIL":{"open":{"price":2.73,"time":1554298209410},"close":{"price":2.76,"time":1554408121631}},"GNRX":{"open":{"price":22.17,"time":1554384600380},"close":{"price":22.34,"time":1554408000350}},"AGGY":{"open":{"price":49.66,"time":1554384600039},"close":{"price":49.61,"time":1554408000197}},"RCKY":{"open":{"price":24.96,"time":1554384600966},"close":{"price":25.63,"time":1554408000645}},"QED":{"open":{"price":20.98,"time":1554384600040},"close":{"price":21.05,"time":1554408000119}},"CYTR":{"open":{"price":0.64,"time":1554384600095},"close":{"price":0.6651,"time":1554408000455}},"KALV":{"open":{"price":30.87,"time":1554384600932},"close":{"price":29.81,"time":1554408000370}},"DE":{"open":{"price":163.66,"time":1554384601997},"close":{"price":164.24,"time":1554408103782}},"AC":{"open":{"price":39.91,"time":1554298200541},"close":{"price":38.78,"time":1554408120043}},"CUBI":{"open":{"price":18.61,"time":1554384600203},"close":{"price":19.1,"time":1554408121117}},"DGII":{"open":{"price":12.6,"time":1554384601048},"close":{"price":12.5,"time":1554408000541}},"UNL":{"open":{"price":10.5,"time":1554385659532},"close":{"price":10.43,"time":1554408000144}},"PCB":{"open":{"price":17.8,"time":1554384600521},"close":{"price":17.87,"time":1554408000416}},"HOVNP":{"open":{"price":4.13,"time":1554298200289},"close":{"price":4.18,"time":1554321600274}},"ESBA":{"open":{"price":15.85,"time":1554388678680},"close":{"price":15.8,"time":1554408000127}},"HVT":{"open":{"price":23.53,"time":1554384600452},"close":{"price":23.73,"time":1554408122971}},"TRNO":{"open":{"price":42.34,"time":1554384600808},"close":{"price":42.5,"time":1554408121657}},"TGNA":{"open":{"price":14.08,"time":1554384600806},"close":{"price":14.33,"time":1554408051840}},"ZTS":{"open":{"price":102.19,"time":1554384851633},"close":{"price":101.98,"time":1554408205337}},"ZAYO":{"open":{"price":29.45,"time":1554384600958},"close":{"price":29.48,"time":1554408016602}},"ADC":{"open":{"price":67.5,"time":1554384601005},"close":{"price":67.66,"time":1554408120720}},"MVO":{"open":{"price":8.5,"time":1554384600503},"close":{"price":8.61,"time":1554408167019}},"FMCIW":{"open":{"price":0.52,"time":1553803200525},"close":{"price":0.52,"time":1553803200525}},"ICSH":{"open":{"price":50.21,"time":1554384600000},"close":{"price":50.21,"time":1554408000000}},"SBNA":{"open":{"price":25.3,"time":1554298200715},"close":{"price":25.42,"time":1554408121650}},"GHDX":{"open":{"price":68.75,"time":1554384600296},"close":{"price":66.6,"time":1554408000303}},"ABUS":{"open":{"price":4.19,"time":1554384600440},"close":{"price":4.44,"time":1554408000214}},"EUFL":{"open":{"price":29.84,"time":1554310429375},"close":{"price":29.778,"time":1554408000134}},"ADIL":{"open":{"price":3.19,"time":1554384600589},"close":{"price":3.08,"time":1554408000303}},"CDR-C":{"open":{"price":21.45,"time":1554384600152},"close":{"price":21.41,"time":1554408120980}},"JOB":{"open":{"price":1.11,"time":1554385203692},"close":{"price":1.087,"time":1554408000049}},"JHI":{"open":{"price":15.85,"time":1554384600460},"close":{"price":15.85,"time":1554408121228}},"IPOA":{"open":{"price":10.18,"time":1554384600236},"close":{"price":10.21,"time":1554408120267}},"M":{"open":{"price":24.66,"time":1554384600509},"close":{"price":25.99,"time":1554408055206}},"HCSG":{"open":{"price":34.05,"time":1554384601048},"close":{"price":34.23,"time":1554408000337}},"SYNC":{"open":{"price":1.57,"time":1554384600579},"close":{"price":1.56,"time":1554408000467}},"TPIC":{"open":{"price":28.23,"time":1554384600553},"close":{"price":28.07,"time":1554408000361}},"UBX":{"open":{"price":8.71,"time":1554384600916},"close":{"price":8.94,"time":1554408000469}},"CVNA":{"open":{"price":62.06,"time":1554384600153},"close":{"price":59.94,"time":1554408121563}},"PCG":{"open":{"price":18.9,"time":1554384612388},"close":{"price":18.86,"time":1554408135028}},"CANF":{"open":{"price":0.63,"time":1554384600026},"close":{"price":0.6176,"time":1554408000101}},"AXS-D":{"open":{"price":24.8,"time":1554384600103},"close":{"price":24.93,"time":1554408120779}},"ALT":{"open":{"price":3.06,"time":1554384600597},"close":{"price":3.17,"time":1554408000527}},"PBBI":{"open":{"price":11.27,"time":1554401932385},"close":{"price":11.25,"time":1554408000537}},"HSCZ":{"open":{"price":28.99,"time":1554384600039},"close":{"price":28.999,"time":1554408000150}},"GWGH":{"open":{"price":11.17,"time":1554384600763},"close":{"price":11.89,"time":1554408000322}},"HDB":{"open":{"price":114.79,"time":1554384600185},"close":{"price":114.1,"time":1554408120248}},"KO":{"open":{"price":46.34,"time":1554384600458},"close":{"price":46.48,"time":1554408042697}},"ECOR":{"open":{"price":5.5,"time":1554384600363},"close":{"price":5.63,"time":1554408000534}},"KONA":{"open":{"price":0.84,"time":1554384600328},"close":{"price":0.76,"time":1554408000058}},"USDY":{"open":{"price":26.45,"time":1554211800056},"close":{"price":26.184,"time":1554408000113}},"SRG-A":{"open":{"price":24.57,"time":1554125400754},"close":{"price":24.81,"time":1554408121668}},"SNGX":{"open":{"price":0.9,"time":1554384600576},"close":{"price":0.88,"time":1554408000501}},"ACER":{"open":{"price":24.51,"time":1554384600981},"close":{"price":24.09,"time":1554408000654}},"NEWTI":{"open":{"price":25.72,"time":1554393175684},"close":{"price":25.72,"time":1554408000511}},"TRQ":{"open":{"price":1.68,"time":1554384600801},"close":{"price":1.76,"time":1554408123104}},"HOMZ":{"open":{"price":25.9,"time":1554384601661},"close":{"price":25.924,"time":1554408000152}},"FTD":{"open":{"price":0.6,"time":1554384600987},"close":{"price":0.6399,"time":1554408000342}},"NATI":{"open":{"price":45.73,"time":1554384600321},"close":{"price":45.82,"time":1554408000252}},"APY":{"open":{"price":39.69,"time":1554384610027},"close":{"price":40.14,"time":1554408148474}},"XENE":{"open":{"price":10.45,"time":1554384600099},"close":{"price":10.06,"time":1554408000259}},"WSO":{"open":{"price":146.44,"time":1554384609996},"close":{"price":148.58,"time":1554408122176}},"GLDD":{"open":{"price":9.23,"time":1554384600817},"close":{"price":9.47,"time":1554408000230}},"GLOP-A":{"open":{"price":24.82,"time":1554298200355},"close":{"price":25.13,"time":1554408121186}},"HYDD":{"open":{"price":17.13,"time":1554303802407},"close":{"price":17.06,"time":1554408000153}},"DAUD":{"open":{"price":29.77,"time":1554384600054},"close":{"price":29.567,"time":1554408000131}},"MRVL":{"open":{"price":20.59,"time":1554384601047},"close":{"price":20.97,"time":1554408000456}},"ROKU":{"open":{"price":66.92,"time":1554384600900},"close":{"price":64.49,"time":1554408000470}},"MO":{"open":{"price":54.26,"time":1554384658997},"close":{"price":54.6,"time":1554408139810}},"TD":{"open":{"price":55.88,"time":1554384600753},"close":{"price":56,"time":1554408121144}},"ROX":{"open":{"price":0.6464,"time":1554384600009},"close":{"price":0.6487,"time":1554408000039}},"IUSB":{"open":{"price":50.26,"time":1554384600990},"close":{"price":50.3,"time":1554408000671}},"BHBK":{"open":{"price":23.89,"time":1553866200501},"close":{"price":23.9,"time":1553889600649}},"CHUY":{"open":{"price":21.09,"time":1554384600751},"close":{"price":21.92,"time":1554408000421}},"LITB":{"open":{"price":1.39,"time":1554384600508},"close":{"price":1.47,"time":1554408123353}},"MIXT":{"open":{"price":16.33,"time":1554384600454},"close":{"price":16.04,"time":1554408121492}},"BC-C":{"open":{"price":25.53,"time":1554384600202},"close":{"price":25.7,"time":1554408181416}},"FET":{"open":{"price":5.13,"time":1554384600508},"close":{"price":5.1,"time":1554408121856}},"OUSA":{"open":{"price":33.78,"time":1554384600043},"close":{"price":33.88,"time":1554408000213}},"QID":{"open":{"price":32.91,"time":1554384600049},"close":{"price":32.92,"time":1554408000261}},"OSIS":{"open":{"price":89.93,"time":1554384600762},"close":{"price":89.77,"time":1554408000408}},"NRC":{"open":{"price":38.87,"time":1554384600794},"close":{"price":38.75,"time":1554408000296}},"ISCA":{"open":{"price":43.6,"time":1554384600981},"close":{"price":43.58,"time":1554408000186}},"BNTC":{"open":{"price":1.9,"time":1554385203401},"close":{"price":1.94,"time":1554408000320}},"PGRE":{"open":{"price":14.4,"time":1554384600656},"close":{"price":14.48,"time":1554408121540}},"RPG":{"open":{"price":117.27,"time":1554384600046},"close":{"price":116.92,"time":1554408000281}},"WTER":{"open":{"price":2.17,"time":1554384600599},"close":{"price":2.19,"time":1554408000338}},"NAKD":{"open":{"price":0.35,"time":1554384600441},"close":{"price":0.339,"time":1554408000186}},"FDM":{"open":{"price":45.13,"time":1554384600060},"close":{"price":45.51,"time":1554408000188}},"DBEZ":{"open":{"price":30.75,"time":1554384600054},"close":{"price":30.773,"time":1554408000139}},"QSR":{"open":{"price":65.94,"time":1554384600755},"close":{"price":65.9,"time":1554408124114}},"MBI":{"open":{"price":9.37,"time":1554384600458},"close":{"price":9.51,"time":1554408121492}},"ILMN":{"open":{"price":318.03,"time":1554384600526},"close":{"price":315.02,"time":1554408000224}},"WMGI":{"open":{"price":30.49,"time":1554384600598},"close":{"price":30.07,"time":1554408000174}},"FPRX":{"open":{"price":13.32,"time":1554384600998},"close":{"price":13.37,"time":1554408000442}},"ALLT":{"open":{"price":7.98,"time":1554384600720},"close":{"price":7.79,"time":1554408000411}},"OPTN":{"open":{"price":10.3,"time":1554384600744},"close":{"price":9.94,"time":1554408000259}},"USIG":{"open":{"price":54.85,"time":1554384600016},"close":{"price":54.92,"time":1554408000336}},"CPRI":{"open":{"price":47.7,"time":1554384600105},"close":{"price":49.31,"time":1554408094432}},"MCV":{"open":{"price":24.47,"time":1554298200402},"close":{"price":24.47,"time":1554321722340}},"ALBO":{"open":{"price":34.55,"time":1554384600867},"close":{"price":34.7,"time":1554408000466}},"CSTM":{"open":{"price":8.78,"time":1554384600221},"close":{"price":8.9,"time":1554408121284}},"NLR":{"open":{"price":51.61,"time":1554384743606},"close":{"price":51.425,"time":1554408000131}},"DUKB":{"open":{"price":25.55,"time":1554384600454},"close":{"price":25.58,"time":1554408121796}},"PAF":{"open":{"price":53.63,"time":1550678723133},"close":{"price":53.2,"time":1550696400199}},"XSHD":{"open":{"price":24.345,"time":1554384600000},"close":{"price":24.434,"time":1554408000000}},"EMP":{"open":{"price":24.96,"time":1554384600353},"close":{"price":24.93,"time":1554408121214}},"BLFS":{"open":{"price":18.06,"time":1554384601069},"close":{"price":17.66,"time":1554408000444}},"YCS":{"open":{"price":77.53,"time":1554389022592},"close":{"price":77.57,"time":1554408000157}},"GNRC":{"open":{"price":52.36,"time":1554384609368},"close":{"price":53,"time":1554408121481}},"XMX":{"open":{"price":29.37,"time":1554211800074},"close":{"price":29.55,"time":1554408000144}},"SECT":{"open":{"price":28.29,"time":1554384600000},"close":{"price":28.354,"time":1554408000000}},"DMB":{"open":{"price":13,"time":1554384600047},"close":{"price":12.92,"time":1554408120247}},"SRPT":{"open":{"price":122.74,"time":1554384600546},"close":{"price":121.03,"time":1554408000292}},"YTEN":{"open":{"price":1.18,"time":1554384600944},"close":{"price":1.2,"time":1554408000481}},"FNSR":{"open":{"price":23.9,"time":1554384600499},"close":{"price":23.88,"time":1554408000180}},"FIX":{"open":{"price":53.48,"time":1554384600563},"close":{"price":53.63,"time":1554408121861}},"AI-B":{"open":{"price":21.86,"time":1554384600051},"close":{"price":21.86,"time":1554408181419}},"BTE":{"open":{"price":1.64,"time":1554384600252},"close":{"price":1.66,"time":1554408121492}},"ANCN":{"open":{"price":6.54,"time":1554391932439},"close":{"price":6.45,"time":1554408000172}},"SRE-A":{"open":{"price":106.45,"time":1554211929343},"close":{"price":106.56,"time":1554408217150}},"GRSH":{"open":{"price":9.9,"time":1554391281813},"close":{"price":9.9,"time":1554408000482}},"SPMD":{"open":{"price":33.83,"time":1554384600000},"close":{"price":33.97,"time":1554408000236}},"RDUS":{"open":{"price":22.51,"time":1554384600983},"close":{"price":22.08,"time":1554408000467}},"SMLV":{"open":{"price":91.85,"time":1554384600040},"close":{"price":92.43,"time":1554408000189}},"MPV":{"open":{"price":15.32,"time":1554384600556},"close":{"price":15.375,"time":1554408121443}},"CIA":{"open":{"price":6.62,"time":1554384600053},"close":{"price":6.7,"time":1554408121524}},"TSLF":{"open":{"price":15.6,"time":1554384600855},"close":{"price":15.67,"time":1554408121571}},"AMRC":{"open":{"price":16.35,"time":1554384600104},"close":{"price":16.28,"time":1554408121257}},"MLPE":{"open":{"price":20.85,"time":1551980010330},"close":{"price":21.525,"time":1554408000113}},"CUBI-D":{"open":{"price":25.91,"time":1552656600205},"close":{"price":25.65,"time":1553803321211}},"ET":{"open":{"price":15.5,"time":1554384600407},"close":{"price":15.53,"time":1554408159391}},"TIP":{"open":{"price":112.44,"time":1554384600052},"close":{"price":112.49,"time":1554408000283}},"ZS":{"open":{"price":69.71,"time":1554384600969},"close":{"price":63.28,"time":1554408000198}},"HVT.A":{"open":{"price":21.6,"time":1549981882640},"close":{"price":23.15,"time":1554148981791}},"NSYS":{"open":{"price":4.18,"time":1554384600593},"close":{"price":4.34,"time":1554408000161}},"LBC":{"open":{"price":10.58,"time":1554384600378},"close":{"price":10.62,"time":1554408000369}},"FMX":{"open":{"price":92.65,"time":1554384600305},"close":{"price":93.1,"time":1554408120988}},"DTQ":{"open":{"price":25.31,"time":1554211800453},"close":{"price":25.4,"time":1554408182590}},"NEO":{"open":{"price":20.87,"time":1554384600836},"close":{"price":20.73,"time":1554408000237}},"BAM":{"open":{"price":47.34,"time":1554384600153},"close":{"price":47.48,"time":1554408120821}},"AWI":{"open":{"price":82.56,"time":1554384600052},"close":{"price":82.56,"time":1554408137285}},"LTC":{"open":{"price":45.55,"time":1554384600505},"close":{"price":45.6,"time":1554408055128}},"OQAL":{"open":{"price":28.512,"time":1554384600000},"close":{"price":28.56,"time":1554408000000}},"IYM":{"open":{"price":94.63,"time":1554384600052},"close":{"price":95.66,"time":1554408000243}},"ARE-D":{"open":{"price":36.33,"time":1554211875007},"close":{"price":37.47,"time":1554408120904}},"TIPX":{"open":{"price":19.25,"time":1554384600049},"close":{"price":19.26,"time":1554408000156}},"TOO-A":{"open":{"price":17.95,"time":1554298200804},"close":{"price":18.26,"time":1554408121501}},"BCRX":{"open":{"price":8.62,"time":1554384600088},"close":{"price":8.84,"time":1554408000538}},"WMC":{"open":{"price":10.17,"time":1554384600803},"close":{"price":10.26,"time":1554408121680}},"OFED":{"open":{"price":26.48,"time":1554384600582},"close":{"price":26.19,"time":1554408000326}},"MYF":{"open":{"price":14.37,"time":1554384600553},"close":{"price":14.3,"time":1554408171357}},"FHN-A":{"open":{"price":25.71,"time":1553693400253},"close":{"price":26.12,"time":1554408181407}},"GEC":{"open":{"price":4.25,"time":1554384600797},"close":{"price":4.26,"time":1554408000689}},"VXX":{"open":{"price":38.33,"time":1548772200106},"close":{"price":38.69,"time":1548795600535}},"DXF":{"open":{"price":2.96,"time":1554125922182},"close":{"price":3.31,"time":1554148800053}},"IBDC":{"open":{"price":26.04,"time":1554384600042},"close":{"price":26.02,"time":1554408000157}},"AHT":{"open":{"price":5.14,"time":1554384600047},"close":{"price":5.3,"time":1554408136082}},"SBSI":{"open":{"price":33.68,"time":1554384600488},"close":{"price":33.99,"time":1554408000328}},"SCHH":{"open":{"price":44.78,"time":1554384600036},"close":{"price":44.7,"time":1554408000277}},"UDBI":{"open":{"price":30.39,"time":1552497196991},"close":{"price":30.39,"time":1552507200380}},"WTTR":{"open":{"price":11.81,"time":1554384600953},"close":{"price":11.75,"time":1554408122073}},"SFET":{"open":{"price":2.55,"time":1554384600074},"close":{"price":2.6,"time":1554408000644}},"SOLOW":{"open":{"price":0.9603,"time":1554388562962},"close":{"price":0.98,"time":1554408000211}},"SITE":{"open":{"price":57.86,"time":1554384600688},"close":{"price":59.31,"time":1554408120528}},"MH-A":{"open":{"price":7,"time":1554298200572},"close":{"price":7.3,"time":1554408121387}},"REET":{"open":{"price":26.8,"time":1554384600031},"close":{"price":26.75,"time":1554408000216}},"LRCX":{"open":{"price":189.59,"time":1554384601019},"close":{"price":191.03,"time":1554408000685}},"EGAN":{"open":{"price":10.66,"time":1554384600604},"close":{"price":10.37,"time":1554408000392}},"CSB":{"open":{"price":44.39,"time":1554391377434},"close":{"price":44.39,"time":1554408000276}},"RM":{"open":{"price":24.7,"time":1554384600810},"close":{"price":24.6,"time":1554408121234}},"BXP-B":{"open":{"price":25.17,"time":1554298209150},"close":{"price":25.45,"time":1554408121479}},"KRMA":{"open":{"price":21.49,"time":1554384600997},"close":{"price":21.44,"time":1554408000676}},"IMMP":{"open":{"price":2.05,"time":1554384601044},"close":{"price":2.09,"time":1554408000389}},"BML-L":{"open":{"price":21.03,"time":1554211800252},"close":{"price":21.25,"time":1554408120949}},"AAOI":{"open":{"price":12.42,"time":1554384601063},"close":{"price":12.75,"time":1554408000690}},"WDC":{"open":{"price":51.41,"time":1554384600489},"close":{"price":51.4,"time":1554408000255}},"GLPI":{"open":{"price":39,"time":1554384600316},"close":{"price":38.95,"time":1554408000336}},"PRE-G":{"open":{"price":26.5,"time":1554384600653},"close":{"price":26.35,"time":1554408121413}},"REZI":{"open":{"price":19.95,"time":1554384657182},"close":{"price":19.2,"time":1554408054566}},"DEO":{"open":{"price":163.32,"time":1554384600252},"close":{"price":162.82,"time":1554408121120}},"RDCM":{"open":{"price":7.99,"time":1554384600626},"close":{"price":7.98,"time":1554408000684}},"CBK":{"open":{"price":0.37,"time":1554384600304},"close":{"price":0.3584,"time":1554408121502}},"LPX":{"open":{"price":24.25,"time":1554384600557},"close":{"price":24.19,"time":1554408130721}},"CDXC":{"open":{"price":4.09,"time":1554384601065},"close":{"price":4.17,"time":1554408000259}},"BIO":{"open":{"price":306.49,"time":1554384600108},"close":{"price":305.8,"time":1554408121215}},"LINDW":{"open":{"price":5,"time":1554384760812},"close":{"price":5.17,"time":1554408000406}},"SPHQ":{"open":{"price":32.6,"time":1554384600044},"close":{"price":32.57,"time":1554408000242}},"LODE":{"open":{"price":0.2002,"time":1554384600025},"close":{"price":0.2095,"time":1554408000110}},"AMRWW":{"open":{"price":0.03,"time":1554386700230},"close":{"price":0.032,"time":1554408000165}},"IQDG":{"open":{"price":29.23,"time":1554384600000},"close":{"price":29.262,"time":1554408000000}},"UFCS":{"open":{"price":43.77,"time":1554384600892},"close":{"price":44.08,"time":1554408000406}},"ENTA":{"open":{"price":95.49,"time":1554384600935},"close":{"price":93.76,"time":1554408000478}},"WWD":{"open":{"price":96.22,"time":1554384600570},"close":{"price":96.53,"time":1554408000686}},"TALO+":{"open":{"price":3.5,"time":1554384617689},"close":{"price":3.55,"time":1554408000030}},"SCHG":{"open":{"price":80.79,"time":1554384600044},"close":{"price":80.82,"time":1554408000303}},"LHCG":{"open":{"price":108.85,"time":1554384601038},"close":{"price":108.18,"time":1554408000169}},"SYV":{"open":{"price":66.94,"time":1554384600050},"close":{"price":66.857,"time":1554408000132}},"BRZU":{"open":{"price":28.24,"time":1554384600052},"close":{"price":30.27,"time":1554408000287}},"MAC":{"open":{"price":43.6,"time":1554384600504},"close":{"price":43.8,"time":1554408058132}},"TANNZ":{"open":{"price":25.11,"time":1554390389580},"close":{"price":25.18,"time":1554408000206}},"ARQL":{"open":{"price":4.75,"time":1554384600882},"close":{"price":4.84,"time":1554408000495}},"BBEU":{"open":{"price":24.03,"time":1554384600000},"close":{"price":24.1,"time":1554408000000}},"DZK":{"open":{"price":63,"time":1554384600040},"close":{"price":63.407,"time":1554408000139}},"FENY":{"open":{"price":18.01,"time":1554384600063},"close":{"price":18.18,"time":1554408000290}},"PLYM-A":{"open":{"price":25.45,"time":1554407995017},"close":{"price":25.45,"time":1554408000056}},"DCUD":{"open":{"price":50,"time":1554298200251},"close":{"price":50.09,"time":1554408121568}},"KHC":{"open":{"price":32.3,"time":1554384600840},"close":{"price":32.69,"time":1554408000295}},"RLGT":{"open":{"price":6.4,"time":1554384600009},"close":{"price":6.44,"time":1554408000033}},"C-K":{"open":{"price":27.45,"time":1554384600302},"close":{"price":27.6,"time":1554408121496}},"FLN":{"open":{"price":19.88,"time":1554384600057},"close":{"price":20.11,"time":1554408000495}},"ALK":{"open":{"price":57.94,"time":1554384600016},"close":{"price":57.82,"time":1554408121136}},"MNTA":{"open":{"price":14.54,"time":1554384600699},"close":{"price":13.67,"time":1554408000290}},"DELT":{"open":{"price":1.1,"time":1550241000899},"close":{"price":1.12,"time":1550264400486}},"ZAGG":{"open":{"price":8.87,"time":1554384600427},"close":{"price":8.95,"time":1554408000682}},"ALLY-A":{"open":{"price":26.54,"time":1554384601002},"close":{"price":26.58,"time":1554408121003}},"FORK":{"open":{"price":2.42,"time":1554385200159},"close":{"price":2.51,"time":1554408000538}},"OBOR":{"open":{"price":24.2,"time":1554384600050},"close":{"price":24.308,"time":1554408000146}},"TMCXU":{"open":{"price":10.55,"time":1554306130126},"close":{"price":10.55,"time":1554321600709}},"PEBK":{"open":{"price":26.76,"time":1554384600752},"close":{"price":26.82,"time":1554408000510}},"RFUN":{"open":{"price":25.03,"time":1553866200071},"close":{"price":25.14,"time":1554408000097}},"CSSE":{"open":{"price":10.26,"time":1554384600080},"close":{"price":10.69,"time":1554408000484}},"PNNT":{"open":{"price":7.05,"time":1554384600570},"close":{"price":7.01,"time":1554408000297}},"ETRN":{"open":{"price":21.58,"time":1554384971578},"close":{"price":21.29,"time":1554408240717}},"FCN":{"open":{"price":78.58,"time":1554384600204},"close":{"price":78.41,"time":1554408121854}},"FLSA":{"open":{"price":29.13,"time":1554384783280},"close":{"price":29.165,"time":1554408000112}},"FARO":{"open":{"price":45.89,"time":1554384600624},"close":{"price":46.05,"time":1554408000693}},"RBNC":{"open":{"price":21.91,"time":1554384600289},"close":{"price":22.34,"time":1554408000371}},"REZ":{"open":{"price":70.88,"time":1554384600031},"close":{"price":70.39,"time":1554408000207}},"INN":{"open":{"price":11.67,"time":1554384600501},"close":{"price":11.79,"time":1554408123024}},"HDS":{"open":{"price":44.28,"time":1554384600795},"close":{"price":44.44,"time":1554408000175}},"SGZA":{"open":{"price":25.17,"time":1551450600606},"close":{"price":25.17,"time":1551387890454}},"UPRO":{"open":{"price":51.41,"time":1554384600035},"close":{"price":51.62,"time":1554408000381}},"NRZ":{"open":{"price":16.57,"time":1554384600604},"close":{"price":16.68,"time":1554408182200}},"PSB-V":{"open":{"price":25.5,"time":1554211800752},"close":{"price":25.51,"time":1554408181408}},"CPTAL":{"open":{"price":25.1,"time":1554310987820},"close":{"price":25.1,"time":1554321600564}},"MGIC":{"open":{"price":8.55,"time":1554384601052},"close":{"price":8.68,"time":1554408000652}},"MNCLU":{"open":{"price":10.1,"time":1554298200500},"close":{"price":10.1,"time":1554321600559}},"LQDI":{"open":{"price":25.07,"time":1554384600000},"close":{"price":25.13,"time":1554408000000}},"JMIN":{"open":{"price":27.93,"time":1554394512980},"close":{"price":27.993,"time":1554408000114}},"EVC":{"open":{"price":3.29,"time":1554384609279},"close":{"price":3.29,"time":1554408121417}},"RIF":{"open":{"price":18.74,"time":1554384600009},"close":{"price":18.65,"time":1554408000029}},"PSCD":{"open":{"price":61.08,"time":1554384600605},"close":{"price":61.41,"time":1554408000392}},"HYGH":{"open":{"price":89.49,"time":1554384600047},"close":{"price":89.478,"time":1554408000145}},"PGAL":{"open":{"price":11.07,"time":1554384600054},"close":{"price":10.99,"time":1554408000183}},"FTXR":{"open":{"price":24.06,"time":1554304961774},"close":{"price":24.06,"time":1554321600223}},"AY":{"open":{"price":19.79,"time":1554384600416},"close":{"price":19.79,"time":1554408000503}},"EDC":{"open":{"price":84.42,"time":1554384600038},"close":{"price":86.03,"time":1554408000294}},"MED":{"open":{"price":127.42,"time":1554384600605},"close":{"price":131.1,"time":1554408123074}},"VWO":{"open":{"price":43.21,"time":1554384600057},"close":{"price":43.5,"time":1554408000412}},"AGZ":{"open":{"price":112.97,"time":1554384600049},"close":{"price":112.959,"time":1554408000155}},"MDU":{"open":{"price":25.8,"time":1554384610097},"close":{"price":25.93,"time":1554408098592}},"SHE":{"open":{"price":71.88,"time":1554384600052},"close":{"price":71.746,"time":1554408000147}},"ROUS":{"open":{"price":31.43,"time":1554384600055},"close":{"price":31.509,"time":1554408000020}},"WINRW":{"open":{"price":0.3675,"time":1548340367158},"close":{"price":0.2952,"time":1548363600383}},"CMCTP":{"open":{"price":24.15,"time":1553175000981},"close":{"price":24.15,"time":1553198400382}},"JPS":{"open":{"price":9.21,"time":1554384600404},"close":{"price":9.17,"time":1554408124070}},"DB":{"open":{"price":8.47,"time":1554384600206},"close":{"price":8.5,"time":1554408053828}},"FII":{"open":{"price":30.13,"time":1554384600203},"close":{"price":30.49,"time":1554408151053}},"BRAC":{"open":{"price":10.21,"time":1554399783037},"close":{"price":10.21,"time":1554408000212}},"OAK-B":{"open":{"price":25.23,"time":1554384621574},"close":{"price":25.17,"time":1554408122065}},"DBAP":{"open":{"price":27.64,"time":1550760458240},"close":{"price":27.651,"time":1550782800117}},"SOXL":{"open":{"price":156.54,"time":1554384600060},"close":{"price":158.83,"time":1554408000361}},"GCI":{"open":{"price":10.83,"time":1554384600454},"close":{"price":10.56,"time":1554408104758}},"NXC":{"open":{"price":14.14,"time":1554384600536},"close":{"price":14.12,"time":1554408120598}},"FCCY":{"open":{"price":18.14,"time":1554384600091},"close":{"price":18.4,"time":1554408000439}},"WAFD":{"open":{"price":29.45,"time":1554384600319},"close":{"price":29.93,"time":1554408000264}},"IBDM":{"open":{"price":24.67,"time":1554384600060},"close":{"price":24.67,"time":1554408000224}},"AQMS":{"open":{"price":3.01,"time":1554384600828},"close":{"price":3.1,"time":1554408000303}},"PRSC":{"open":{"price":65.29,"time":1554384600565},"close":{"price":65.69,"time":1554408000683}},"NXJ":{"open":{"price":13.84,"time":1554384600537},"close":{"price":13.85,"time":1554408120445}},"IGA":{"open":{"price":10.33,"time":1554384600189},"close":{"price":10.38,"time":1554408120254}},"NEAR":{"open":{"price":50.13,"time":1554384600000},"close":{"price":50.14,"time":1554408000000}},"EPR-G":{"open":{"price":24.16,"time":1554211809260},"close":{"price":24.35,"time":1554408121278}},"JPMB":{"open":{"price":48.13,"time":1554384600052},"close":{"price":48.149,"time":1554408000131}},"MMT":{"open":{"price":5.72,"time":1554384600400},"close":{"price":5.72,"time":1554408123352}},"SGU":{"open":{"price":9.61,"time":1554298200853},"close":{"price":9.63,"time":1554408122036}},"EEMV":{"open":{"price":59.64,"time":1554384600000},"close":{"price":59.79,"time":1554408000000}},"VIOV":{"open":{"price":129.1,"time":1554384600051},"close":{"price":130.469,"time":1554408000199}},"GGO":{"open":{"price":18.05,"time":1554404857694},"close":{"price":18.137,"time":1554408000049}},"KLDW":{"open":{"price":33.27,"time":1554300555348},"close":{"price":33.227,"time":1554408000139}},"ASRT":{"open":{"price":5.4,"time":1554384600527},"close":{"price":5.58,"time":1554408000498}},"STAF":{"open":{"price":1.63,"time":1554384600426},"close":{"price":1.57,"time":1554408000670}},"DXYN":{"open":{"price":0.92,"time":1554384600617},"close":{"price":0.9,"time":1554408000302}},"STC":{"open":{"price":43.38,"time":1554384600713},"close":{"price":43.49,"time":1554408122506}},"IPKW":{"open":{"price":32.32,"time":1554384600428},"close":{"price":32.375,"time":1554408000334}},"TEO":{"open":{"price":14.32,"time":1554384600702},"close":{"price":14.18,"time":1554408121668}},"IBMJ":{"open":{"price":25.62,"time":1554384600063},"close":{"price":25.61,"time":1554408000148}},"STWD":{"open":{"price":22.47,"time":1554384600805},"close":{"price":22.52,"time":1554408146595}},"MFGP":{"open":{"price":26.16,"time":1554384663472},"close":{"price":25.04,"time":1554408107028}},"ASIX":{"open":{"price":29.56,"time":1554384600154},"close":{"price":30.44,"time":1554408094777}},"LGC=":{"open":{"price":10.28,"time":1553088600451},"close":{"price":10.32,"time":1554408123409}},"EDOG":{"open":{"price":21.86,"time":1554384600034},"close":{"price":22.02,"time":1554408000181}},"ARVN":{"open":{"price":17.41,"time":1554384600321},"close":{"price":16.94,"time":1554408000269}},"CARA":{"open":{"price":19.76,"time":1554384600762},"close":{"price":19.6,"time":1554408000253}},"HYDW":{"open":{"price":49.52,"time":1553520600079},"close":{"price":49.656,"time":1554408000137}},"BELFB":{"open":{"price":26.43,"time":1554384601054},"close":{"price":26.37,"time":1554408000249}},"ZEN":{"open":{"price":85.39,"time":1554384600908},"close":{"price":82.1,"time":1554408091085}},"TRMD":{"open":{"price":7.49,"time":1554231694852},"close":{"price":7.49,"time":1554235200358}},"HYGS":{"open":{"price":8.22,"time":1554384600034},"close":{"price":8.16,"time":1554408000404}},"DUC":{"open":{"price":8.62,"time":1554384600253},"close":{"price":8.59,"time":1554408120941}},"MHD":{"open":{"price":15.94,"time":1554384600351},"close":{"price":15.9,"time":1554408123352}},"MMLP":{"open":{"price":12.38,"time":1554384600810},"close":{"price":12.26,"time":1554408000187}},"TRU":{"open":{"price":68.75,"time":1554384600906},"close":{"price":68.14,"time":1554408122069}},"UNIT":{"open":{"price":12.2,"time":1554384600562},"close":{"price":12.2,"time":1554408000398}},"FOR":{"open":{"price":18.09,"time":1554384600205},"close":{"price":18.19,"time":1554408122748}},"STT":{"open":{"price":68.28,"time":1554384600716},"close":{"price":68.64,"time":1554408211547}},"PDP":{"open":{"price":57.49,"time":1554384601022},"close":{"price":57.05,"time":1554408000489}},"GBCI":{"open":{"price":41.38,"time":1554384600619},"close":{"price":41.91,"time":1554408000497}},"MTRN":{"open":{"price":56.76,"time":1554384609515},"close":{"price":57.01,"time":1554408121689}},"GORO":{"open":{"price":3.88,"time":1554384600032},"close":{"price":3.92,"time":1554408000120}},"TCO":{"open":{"price":53.49,"time":1554384600803},"close":{"price":53.39,"time":1554408121651}},"GTE":{"open":{"price":2.27,"time":1554384600028},"close":{"price":2.3,"time":1554408000105}},"APAM":{"open":{"price":26.1,"time":1554384601001},"close":{"price":25.74,"time":1554408121219}},"QNST":{"open":{"price":13.66,"time":1554384600881},"close":{"price":13.42,"time":1554408000204}},"STAG-C":{"open":{"price":26.4,"time":1554384600802},"close":{"price":26.4,"time":1554408121598}},"PCSB":{"open":{"price":19.35,"time":1554384600877},"close":{"price":19.69,"time":1554408000483}},"BNTCW":{"open":{"price":0.1607,"time":1553716620708},"close":{"price":0.1607,"time":1553716800541}},"GSK":{"open":{"price":41.83,"time":1554384600355},"close":{"price":41.69,"time":1554408108096}},"UBSH":{"open":{"price":33.3,"time":1554384600082},"close":{"price":33.88,"time":1554408000191}},"CARV":{"open":{"price":3.73,"time":1554388040457},"close":{"price":3.68,"time":1554408000246}},"HUNTW":{"open":{"price":0.54,"time":1553607000996},"close":{"price":0.465,"time":1553630400275}},"XLSY":{"open":{"price":25.5,"time":1553780627437},"close":{"price":26.151,"time":1554408000105}},"BMY":{"open":{"price":46.64,"time":1554384600069},"close":{"price":46.67,"time":1554408039134}},"GXF":{"open":{"price":21.69,"time":1554384600065},"close":{"price":21.435,"time":1554408000138}},"HES":{"open":{"price":59.5,"time":1554384600455},"close":{"price":60.75,"time":1554408130050}},"WIW":{"open":{"price":10.73,"time":1554384600903},"close":{"price":10.72,"time":1554408121676}},"NAC":{"open":{"price":13.85,"time":1554384609622},"close":{"price":13.82,"time":1554408121567}},"MLHR":{"open":{"price":35.51,"time":1554384601006},"close":{"price":35.97,"time":1554408000415}},"JBGS":{"open":{"price":41.97,"time":1554384600306},"close":{"price":42.26,"time":1554408122238}},"GAB-H":{"open":{"price":23.93,"time":1554125502074},"close":{"price":24.14,"time":1554408121322}},"SATS":{"open":{"price":37.63,"time":1554384600548},"close":{"price":38.84,"time":1554408000689}},"FANH":{"open":{"price":25.95,"time":1554384600440},"close":{"price":26.05,"time":1554408000667}},"JHD":{"open":{"price":9.9,"time":1554384609517},"close":{"price":9.9,"time":1554408121467}},"KCCB":{"open":{"price":40.75,"time":1554384600045},"close":{"price":40.855,"time":1554408000113}},"WSC":{"open":{"price":11.99,"time":1554384600384},"close":{"price":11.93,"time":1554408000343}},"BC-B":{"open":{"price":25.75,"time":1554298200201},"close":{"price":25.84,"time":1554408121418}},"OAK-A":{"open":{"price":25.19,"time":1554384625715},"close":{"price":25.25,"time":1554408122064}},"ANDX":{"open":{"price":35.37,"time":1554384629663},"close":{"price":35.04,"time":1554408197125}},"RTW":{"open":{"price":2.4,"time":1554384600685},"close":{"price":2.41,"time":1554408120526}},"JNPR":{"open":{"price":27.3,"time":1554384600506},"close":{"price":26.92,"time":1554408104946}},"HTD":{"open":{"price":25.05,"time":1554384600186},"close":{"price":24.95,"time":1554408120253}},"BLKB":{"open":{"price":82.91,"time":1554384600091},"close":{"price":82.63,"time":1554408000208}},"LVL":{"open":{"price":11.33,"time":1554384600060},"close":{"price":11.42,"time":1554408000199}},"ORI":{"open":{"price":21.09,"time":1554384609566},"close":{"price":21.08,"time":1554408085271}},"RRGB":{"open":{"price":26.76,"time":1554384600019},"close":{"price":27.48,"time":1554408000000}},"SLVP":{"open":{"price":8.81,"time":1554384600000},"close":{"price":9.036,"time":1554408000000}},"HSIC":{"open":{"price":60.61,"time":1554384600768},"close":{"price":61.36,"time":1554408000273}},"SPTM":{"open":{"price":35.73,"time":1554384600067},"close":{"price":35.75,"time":1554408000272}},"PLW":{"open":{"price":32.44,"time":1554384600299},"close":{"price":32.52,"time":1554408000367}},"ACSI":{"open":{"price":32.86,"time":1554384600000},"close":{"price":33.133,"time":1554408000000}},"AHL-D":{"open":{"price":24.5,"time":1554384600055},"close":{"price":24.68,"time":1554408121118}},"TIBRU":{"open":{"price":10.45,"time":1553523286690},"close":{"price":10.45,"time":1553544000572}},"FDEM":{"open":{"price":25.23,"time":1554384600001},"close":{"price":25.31,"time":1554408000000}},"MHO":{"open":{"price":26.39,"time":1554384600564},"close":{"price":26.88,"time":1554408121902}},"HCKT":{"open":{"price":15.76,"time":1554384600289},"close":{"price":15.42,"time":1554408000175}},"ARYAU":{"open":{"price":10.42,"time":1554398176586},"close":{"price":10.42,"time":1554408000468}},"SQLV":{"open":{"price":27.16,"time":1554319591819},"close":{"price":27.16,"time":1554321600234}},"MTOR":{"open":{"price":21.3,"time":1554384600503},"close":{"price":21.9,"time":1554408124084}},"SPFF":{"open":{"price":11.65,"time":1554384600060},"close":{"price":11.7,"time":1554408000265}},"EIG":{"open":{"price":40.45,"time":1554384600503},"close":{"price":40.53,"time":1554408121799}},"NANO":{"open":{"price":31.9,"time":1554384600879},"close":{"price":31.36,"time":1554408000227}},"ACHV":{"open":{"price":3.34,"time":1554384600955},"close":{"price":3.5,"time":1554408000332}},"UPV":{"open":{"price":48.27,"time":1554384600059},"close":{"price":47.91,"time":1554408000127}},"LOGM":{"open":{"price":83.33,"time":1554384600416},"close":{"price":83.14,"time":1554408000287}},"SHSP":{"open":{"price":17.39,"time":1554384600664},"close":{"price":16.8,"time":1554408000498}},"MYL":{"open":{"price":27.01,"time":1554384600071},"close":{"price":27.42,"time":1554408000231}},"BND":{"open":{"price":80.62,"time":1554384600805},"close":{"price":80.67,"time":1554408000306}},"GLBY":{"open":{"price":25.7,"time":1552660356624},"close":{"price":25.915,"time":1554408000015}},"EV":{"open":{"price":41.99,"time":1554384600254},"close":{"price":42.26,"time":1554408137648}},"BSCP":{"open":{"price":20.51,"time":1554384600061},"close":{"price":20.53,"time":1554408000171}},"PDSB":{"open":{"price":7.56,"time":1554384600594},"close":{"price":7.53,"time":1554408000660}},"OHRP":{"open":{"price":2.31,"time":1554384601038},"close":{"price":2.38,"time":1554408000513}},"JLL":{"open":{"price":155.62,"time":1554384600505},"close":{"price":155.19,"time":1554408121330}},"LD":{"open":{"price":46.43,"time":1554389535928},"close":{"price":43.87,"time":1554408000059}},"GLIBP":{"open":{"price":25.2,"time":1554384600565},"close":{"price":25.43,"time":1554408000459}},"FIDI":{"open":{"price":21.23,"time":1554384600054},"close":{"price":21.17,"time":1554408000231}},"RUTH":{"open":{"price":25.22,"time":1554384600913},"close":{"price":25.55,"time":1554408000491}},"KALL":{"open":{"price":26.83,"time":1554399331164},"close":{"price":26.836,"time":1554408000127}},"XUSA":{"open":{"price":28.821,"time":1554384600000},"close":{"price":28.88,"time":1554408000000}},"PBJ":{"open":{"price":32.91,"time":1554384600061},"close":{"price":33.035,"time":1554408000167}},"PVL":{"open":{"price":3.3,"time":1554384600754},"close":{"price":3.28,"time":1554408124113}},"SRF":{"open":{"price":7.55,"time":1554384600756},"close":{"price":7.6,"time":1554408121595}},"QGTA":{"open":{"price":23.91,"time":1554319679587},"close":{"price":23.948,"time":1554408000154}},"WBC":{"open":{"price":132,"time":1554384600953},"close":{"price":132.83,"time":1554408041876}},"VTIQ":{"open":{"price":10.04,"time":1554216201647},"close":{"price":10.03,"time":1554235200298}},"CXO":{"open":{"price":108.85,"time":1554384609262},"close":{"price":109.21,"time":1554408039660}},"TCBIP":{"open":{"price":26.05,"time":1554384600935},"close":{"price":26.09,"time":1554408000427}},"DXLG":{"open":{"price":2.47,"time":1554384600704},"close":{"price":2.38,"time":1554408000493}},"HWCC":{"open":{"price":6.01,"time":1554384600816},"close":{"price":6,"time":1554408000258}},"CWK":{"open":{"price":18.15,"time":1554384600258},"close":{"price":18.43,"time":1554408121287}},"GIGM":{"open":{"price":2.51,"time":1554384600367},"close":{"price":2.5,"time":1554408000364}},"CLDB":{"open":{"price":23.07,"time":1554408000450},"close":{"price":23.07,"time":1554408000450}},"MLPB":{"open":{"price":23.26,"time":1553263640082},"close":{"price":22.843,"time":1554408000104}},"ENFR":{"open":{"price":22.12,"time":1554384600063},"close":{"price":22.03,"time":1554408000176}},"OCCI":{"open":{"price":18.45,"time":1554384600964},"close":{"price":18.55,"time":1554408000374}},"AMG":{"open":{"price":113.44,"time":1554384601011},"close":{"price":114.11,"time":1554408121090}},"RNR":{"open":{"price":143.57,"time":1554384609771},"close":{"price":143.38,"time":1554408121617}},"HGLB":{"open":{"price":13.02,"time":1554384692872},"close":{"price":12.98,"time":1554410700012}},"PM":{"open":{"price":86.09,"time":1554384600607},"close":{"price":86.07,"time":1554408106983}},"WBS-F":{"open":{"price":23.81,"time":1554298200848},"close":{"price":23.99,"time":1554408121182}},"DHI":{"open":{"price":41.73,"time":1554384600305},"close":{"price":42.81,"time":1554408087778}},"TMV":{"open":{"price":17.01,"time":1554384600043},"close":{"price":16.91,"time":1554408000226}},"EWL":{"open":{"price":35.59,"time":1554384600052},"close":{"price":35.63,"time":1554408000220}},"TFCFA":{"open":{"price":51.2,"time":1553002200614},"close":{"price":49.69,"time":1553025600433}},"GIS":{"open":{"price":50.43,"time":1554384609360},"close":{"price":50.26,"time":1554408066205}},"W":{"open":{"price":156.08,"time":1554384600927},"close":{"price":155.03,"time":1554408068186}},"DGZ":{"open":{"price":14.35,"time":1554384600055},"close":{"price":14.298,"time":1554408000134}},"EYPT":{"open":{"price":1.9,"time":1554384600963},"close":{"price":1.84,"time":1554408000690}},"OFG-A":{"open":{"price":25.21,"time":1554125400740},"close":{"price":25.29,"time":1554408181416}},"GSS":{"open":{"price":3.85,"time":1554384600031},"close":{"price":4.11,"time":1554408000108}},"TEF":{"open":{"price":8.5,"time":1554384600701},"close":{"price":8.58,"time":1554408121666}},"RVRS":{"open":{"price":16.745,"time":1554384600000},"close":{"price":16.835,"time":1554408000000}},"EIX":{"open":{"price":63.67,"time":1554384609387},"close":{"price":63.69,"time":1554408071467}},"VHT":{"open":{"price":172.68,"time":1554384600053},"close":{"price":172.08,"time":1554408000384}},"PRH":{"open":{"price":25.57,"time":1554298200703},"close":{"price":25.52,"time":1554408121323}},"INSP":{"open":{"price":51.25,"time":1554384600503},"close":{"price":51.53,"time":1554408253763}},"EMN":{"open":{"price":80.89,"time":1554384600155},"close":{"price":81.71,"time":1554408122556}},"COF-P":{"open":{"price":25.38,"time":1554384600255},"close":{"price":25.55,"time":1554408121107}},"HIBB":{"open":{"price":22.84,"time":1554384600838},"close":{"price":23.52,"time":1554408000649}},"DESC":{"open":{"price":33.38,"time":1554407980003},"close":{"price":33.37,"time":1554408000114}},"SSW-G":{"open":{"price":25.06,"time":1554125400759},"close":{"price":25.44,"time":1554408121669}},"IEHS":{"open":{"price":28.08,"time":1554384600000},"close":{"price":28.137,"time":1554408000000}},"XLK":{"open":{"price":75.85,"time":1554384600049},"close":{"price":75.56,"time":1554408000377}},"CTST":{"open":{"price":7.45,"time":1554384600204},"close":{"price":7.36,"time":1554408121109}},"GS-K":{"open":{"price":27.67,"time":1554384600352},"close":{"price":27.85,"time":1554408121308}},"PRME":{"open":{"price":20.94,"time":1553520600055},"close":{"price":20.815,"time":1554408000131}},"AQ":{"open":{"price":9.38,"time":1554384601003},"close":{"price":9.4,"time":1554408123019}},"AU":{"open":{"price":12.99,"time":1554384601057},"close":{"price":13.35,"time":1554408083614}},"OCN":{"open":{"price":1.95,"time":1554384600556},"close":{"price":1.99,"time":1554408121564}},"CDC":{"open":{"price":45.06,"time":1554384600995},"close":{"price":45.25,"time":1554408000449}},"BKLN":{"open":{"price":22.75,"time":1554384600048},"close":{"price":22.77,"time":1554408000287}},"MUC":{"open":{"price":13.35,"time":1554384600454},"close":{"price":13.32,"time":1554408181406}},"NYT":{"open":{"price":33.52,"time":1554384600705},"close":{"price":33.56,"time":1554408108623}},"CIDM":{"open":{"price":1.63,"time":1554384600763},"close":{"price":1.67,"time":1554408000177}},"BPOPN":{"open":{"price":26.67,"time":1554384600483},"close":{"price":26.69,"time":1554408000325}},"UA":{"open":{"price":19.2,"time":1554384600802},"close":{"price":19.77,"time":1554408121935}},"VMO":{"open":{"price":12,"time":1554384609935},"close":{"price":12.01,"time":1554408121641}},"SLM":{"open":{"price":10.18,"time":1554384600080},"close":{"price":10.38,"time":1554408000406}},"URGN":{"open":{"price":39.85,"time":1554384600475},"close":{"price":40,"time":1554408000657}},"IIVI":{"open":{"price":39.3,"time":1554384600614},"close":{"price":39.16,"time":1554408000541}},"ADS":{"open":{"price":179.53,"time":1554384601006},"close":{"price":179.83,"time":1554408121091}},"SCPH":{"open":{"price":2.93,"time":1554384600077},"close":{"price":2.91,"time":1554408000490}},"FLC":{"open":{"price":19.3,"time":1554384600256},"close":{"price":19.31,"time":1554408123953}},"LNN":{"open":{"price":95.36,"time":1554384600553},"close":{"price":96.01,"time":1554408121362}},"SCHX":{"open":{"price":68.61,"time":1554384600060},"close":{"price":68.71,"time":1554408000357}},"EKSO":{"open":{"price":2.5,"time":1554384600936},"close":{"price":2.51,"time":1554408000394}},"CNTY":{"open":{"price":8.98,"time":1554384600746},"close":{"price":9.06,"time":1554408000448}},"DYNC":{"open":{"price":99.3,"time":1554384609307},"close":{"price":98.84,"time":1554408225626}},"TPGH+":{"open":{"price":1.34,"time":1552656601020},"close":{"price":1.51,"time":1554408120702}},"INS":{"open":{"price":34.23,"time":1554384600038},"close":{"price":36.28,"time":1554408000106}},"IPOS":{"open":{"price":20.98,"time":1554125400051},"close":{"price":21.519,"time":1554408000113}},"PHG":{"open":{"price":39.81,"time":1554384600588},"close":{"price":39.82,"time":1554408120507}},"NGHCN":{"open":{"price":22.4,"time":1554384605037},"close":{"price":22.64,"time":1554408000255}},"TOWN":{"open":{"price":25.15,"time":1554384601018},"close":{"price":25.65,"time":1554408000486}},"WPC":{"open":{"price":78.74,"time":1554384600855},"close":{"price":78.17,"time":1554408121435}},"TROX":{"open":{"price":13.34,"time":1554384600905},"close":{"price":13.51,"time":1554408122059}},"CIR":{"open":{"price":33.73,"time":1554384600055},"close":{"price":34.73,"time":1554408121525}},"EIV":{"open":{"price":11.78,"time":1553261400028},"close":{"price":11.93,"time":1553284800077}},"AMCIW":{"open":{"price":0.3,"time":1554395635089},"close":{"price":0.3001,"time":1554408000466}},"PFN":{"open":{"price":10.34,"time":1554384600654},"close":{"price":10.33,"time":1554408058744}},"RYE":{"open":{"price":50.32,"time":1554384600037},"close":{"price":50.58,"time":1554408000243}},"WFC-Q":{"open":{"price":26.28,"time":1554384601096},"close":{"price":26.24,"time":1554408121207}},"WABC":{"open":{"price":62.78,"time":1554384600100},"close":{"price":63.44,"time":1554408000660}},"RGNX":{"open":{"price":58.43,"time":1554384600962},"close":{"price":57.64,"time":1554408000470}},"DLS":{"open":{"price":67.22,"time":1554384600000},"close":{"price":67.25,"time":1554408000232}},"HCA":{"open":{"price":131.51,"time":1554384609399},"close":{"price":132.35,"time":1554408080293}},"MNTX":{"open":{"price":7.68,"time":1554384600742},"close":{"price":7.73,"time":1554408000677}},"PTH":{"open":{"price":79.88,"time":1554384600826},"close":{"price":79.27,"time":1554408000230}},"AIRI":{"open":{"price":1.08,"time":1554384600029},"close":{"price":1.12,"time":1554408000079}},"MDRR":{"open":{"price":7.95,"time":1554299670011},"close":{"price":7.95,"time":1554321600386}},"CXDC":{"open":{"price":2.33,"time":1554384600533},"close":{"price":2.24,"time":1554408000176}},"COLM":{"open":{"price":103.63,"time":1554384600528},"close":{"price":105.2,"time":1554408000245}},"PSK":{"open":{"price":42.68,"time":1554384600065},"close":{"price":42.78,"time":1554408000232}},"ICOW":{"open":{"price":27.374,"time":1554384600000},"close":{"price":27.198,"time":1554408000000}},"UWN":{"open":{"price":2.47,"time":1554384600011},"close":{"price":2.48,"time":1554408000025}},"RNST":{"open":{"price":34.04,"time":1554384600763},"close":{"price":34.41,"time":1554408000167}},"TMQ":{"open":{"price":2.47,"time":1554384600009},"close":{"price":2.48,"time":1554408000035}},"KBLMR":{"open":{"price":0.32,"time":1554386316251},"close":{"price":0.31,"time":1554408000673}},"LMHB":{"open":{"price":24.37,"time":1554384600459},"close":{"price":24.35,"time":1554408121376}},"ENR":{"open":{"price":47.08,"time":1554384600207},"close":{"price":47.47,"time":1554408071512}},"ALNA":{"open":{"price":6.83,"time":1554384600994},"close":{"price":6.88,"time":1554408000483}},"GBT":{"open":{"price":57.59,"time":1554384601043},"close":{"price":57.24,"time":1554408000270}},"LPTH":{"open":{"price":1.47,"time":1554384600973},"close":{"price":1.47,"time":1554408000648}},"ZBIO":{"open":{"price":12.54,"time":1554385822261},"close":{"price":12.85,"time":1554408000454}},"EOG":{"open":{"price":94.06,"time":1554384600257},"close":{"price":93.67,"time":1554408055456}},"STT-E":{"open":{"price":25.9,"time":1554384600701},"close":{"price":25.91,"time":1554408121119}},"GSBC":{"open":{"price":52.97,"time":1554384600697},"close":{"price":53.34,"time":1554408000352}},"APO":{"open":{"price":28.5,"time":1554384609120},"close":{"price":28.41,"time":1554408018444}},"MTSC":{"open":{"price":54.16,"time":1554384600359},"close":{"price":54.68,"time":1554408000341}},"FLMB":{"open":{"price":25.1,"time":1554384600042},"close":{"price":25.135,"time":1554408000126}},"TOTAW":{"open":{"price":0.1201,"time":1548877596405},"close":{"price":0.121,"time":1548882000555}},"BSE":{"open":{"price":12.82,"time":1554384601941},"close":{"price":12.81,"time":1554408120054}},"APT":{"open":{"price":3.61,"time":1554384600030},"close":{"price":3.6,"time":1554408000080}},"FTEC":{"open":{"price":60.83,"time":1554384600043},"close":{"price":60.51,"time":1554408000307}},"ORM":{"open":{"price":21.49,"time":1553779800039},"close":{"price":21.75,"time":1553803200074}},"SCX":{"open":{"price":7.25,"time":1554384632550},"close":{"price":7.27,"time":1554408132893}},"MPB":{"open":{"price":24.34,"time":1554384600891},"close":{"price":24.05,"time":1554408000488}},"WBID":{"open":{"price":20.99,"time":1554389101614},"close":{"price":20.998,"time":1554408000105}},"JPC":{"open":{"price":9.76,"time":1554384600355},"close":{"price":9.65,"time":1554408124069}},"UNG":{"open":{"price":23.53,"time":1554384600068},"close":{"price":23.25,"time":1554408000282}},"PCAR":{"open":{"price":68.25,"time":1554384600836},"close":{"price":69.02,"time":1554408000390}},"IVE":{"open":{"price":114.47,"time":1554384600061},"close":{"price":114.97,"time":1554408000288}},"EGF":{"open":{"price":13.05,"time":1554384736990},"close":{"price":13.13,"time":1554408121054}},"DRIOW":{"open":{"price":0.0262,"time":1554298457282},"close":{"price":0.023,"time":1554321600436}},"MNKD":{"open":{"price":1.75,"time":1554384600585},"close":{"price":1.75,"time":1554408000353}},"FPH":{"open":{"price":7.63,"time":1554384609280},"close":{"price":7.75,"time":1554408121417}},"DIS":{"open":{"price":113.18,"time":1554384674598},"close":{"price":114.75,"time":1554408104331}},"ATV":{"open":{"price":26.9,"time":1554384601001},"close":{"price":27.8,"time":1554408123135}},"LIFE":{"open":{"price":0.539,"time":1554384600329},"close":{"price":0.525,"time":1554408000542}},"PFFA":{"open":{"price":25.42,"time":1554384600050},"close":{"price":25.49,"time":1554408000186}},"DS-C":{"open":{"price":24.89,"time":1553261400204},"close":{"price":24.1,"time":1554410700011}},"ISZE":{"open":{"price":26.7,"time":1554301207140},"close":{"price":26.659,"time":1554408000121}},"TWLVR":{"open":{"price":0.27,"time":1553885602418},"close":{"price":0.27,"time":1553889600641}},"IDHQ":{"open":{"price":23.28,"time":1554384600058},"close":{"price":23.185,"time":1554408000116}},"WRLD":{"open":{"price":121.82,"time":1554384600410},"close":{"price":121.27,"time":1554408000289}},"MKC.V":{"open":{"price":146.77,"time":1553866201295},"close":{"price":151.59,"time":1554408120433}},"XBIT":{"open":{"price":10.76,"time":1554384600258},"close":{"price":10.29,"time":1554408000426}},"SNNA":{"open":{"price":2.21,"time":1554384600363},"close":{"price":2.17,"time":1554408000191}},"PQLC":{"open":{"price":50.5,"time":1553268947407},"close":{"price":51.931,"time":1554408000083}},"IMFC":{"open":{"price":25.52,"time":1554145303078},"close":{"price":25.506,"time":1554408000081}},"EUFN":{"open":{"price":18.98,"time":1554384600307},"close":{"price":19.02,"time":1554408000421}},"EIS":{"open":{"price":54.67,"time":1554384600053},"close":{"price":54.613,"time":1554408000210}},"VIDI":{"open":{"price":24.66,"time":1554384600040},"close":{"price":24.85,"time":1554408000160}},"AVB":{"open":{"price":202.82,"time":1554384601004},"close":{"price":201.73,"time":1554408080741}},"QUOT":{"open":{"price":9.78,"time":1554384600756},"close":{"price":9.84,"time":1554408136639}},"RHE-A":{"open":{"price":3.37,"time":1554389049456},"close":{"price":3.63,"time":1554408000019}},"ALO":{"open":{"price":0.69,"time":1554384600034},"close":{"price":0.7202,"time":1554408000104}},"FSP":{"open":{"price":7.31,"time":1554384600033},"close":{"price":7.34,"time":1554408000101}},"GXG":{"open":{"price":9.77,"time":1554384600051},"close":{"price":9.81,"time":1554408000201}},"GRAM":{"open":{"price":3.55,"time":1554384600404},"close":{"price":3.6,"time":1554408112533}},"DMF":{"open":{"price":8.43,"time":1554384600033},"close":{"price":8.39,"time":1554408000069}},"JPIN":{"open":{"price":56.01,"time":1554384600052},"close":{"price":56.03,"time":1554408000195}},"BAX":{"open":{"price":80.58,"time":1554384609284},"close":{"price":80.55,"time":1554408040212}},"ANDA":{"open":{"price":9.96,"time":1554211800844},"close":{"price":9.96,"time":1554235200429}},"EUMF":{"open":{"price":28.97,"time":1554384600000},"close":{"price":28.944,"time":1554408000000}},"ATKR":{"open":{"price":22.36,"time":1554384600109},"close":{"price":22.82,"time":1554408077516}},"SNP":{"open":{"price":80.14,"time":1554384600663},"close":{"price":80.22,"time":1554408121117}},"DFVS":{"open":{"price":30.3,"time":1554211800902},"close":{"price":30.3,"time":1554235200279}},"UJUL":{"open":{"price":25.337,"time":1554384600000},"close":{"price":25.41,"time":1554408000000}},"JMOM":{"open":{"price":27.84,"time":1554125400056},"close":{"price":27.79,"time":1554408000016}},"JHML":{"open":{"price":37.04,"time":1554384600034},"close":{"price":37.09,"time":1554408000142}},"CCK":{"open":{"price":55.28,"time":1554384601003},"close":{"price":55.66,"time":1554408121522}},"HPJ":{"open":{"price":3.13,"time":1554384600433},"close":{"price":2.95,"time":1554408000162}},"THCBW":{"open":{"price":0.68,"time":1554403286312},"close":{"price":0.66,"time":1554408000298}},"CLBK":{"open":{"price":15.52,"time":1554384600982},"close":{"price":15.59,"time":1554408000663}},"MLPQ":{"open":{"price":30.41,"time":1554385227170},"close":{"price":30.063,"time":1554408000023}},"DGICB":{"open":{"price":12.12,"time":1554224935149},"close":{"price":12.49,"time":1554235200247}},"KOD":{"open":{"price":6.32,"time":1554384600977},"close":{"price":6.85,"time":1554408000343}},"MBIN":{"open":{"price":22.15,"time":1554384600482},"close":{"price":22.15,"time":1554408000260}},"BBVA":{"open":{"price":6.15,"time":1554384600053},"close":{"price":6.19,"time":1554408121042}},"DLPN":{"open":{"price":1.61,"time":1554384600763},"close":{"price":1.6,"time":1554408000222}},"BSCE":{"open":{"price":25.5,"time":1553866200064},"close":{"price":25.625,"time":1554408000134}},"SDS":{"open":{"price":32.35,"time":1554384600040},"close":{"price":32.25,"time":1554408000358}},"PFO":{"open":{"price":11.24,"time":1554384600705},"close":{"price":11.18,"time":1554408124109}},"GLV":{"open":{"price":11.25,"time":1554384600027},"close":{"price":11.23,"time":1554408000078}},"IHG":{"open":{"price":63.13,"time":1554384600458},"close":{"price":62.99,"time":1554408121462}},"DRV":{"open":{"price":6.8,"time":1554384600059},"close":{"price":6.82,"time":1554408000225}},"QDEF":{"open":{"price":45.19,"time":1554384600040},"close":{"price":45.225,"time":1554408000191}},"CUE":{"open":{"price":8.65,"time":1554384600065},"close":{"price":8.95,"time":1554408000477}},"DOVA":{"open":{"price":9.17,"time":1554384600812},"close":{"price":9.34,"time":1554408000299}},"HNNA":{"open":{"price":9.49,"time":1554384600468},"close":{"price":9.47,"time":1554408000534}},"GZT":{"open":{"price":8.02,"time":1551969000302},"close":{"price":8.05,"time":1551992571192}},"MTBCP":{"open":{"price":26.84,"time":1554384600715},"close":{"price":26.82,"time":1554408000444}},"MGU":{"open":{"price":22.43,"time":1554384600350},"close":{"price":22.49,"time":1554408238266}},"AGG":{"open":{"price":108.25,"time":1554384600051},"close":{"price":108.31,"time":1554408000307}},"MIN":{"open":{"price":3.76,"time":1554384609619},"close":{"price":3.8,"time":1554408042722}},"AXTI":{"open":{"price":4.92,"time":1554384600913},"close":{"price":4.89,"time":1554408000325}},"HY":{"open":{"price":65,"time":1554384600453},"close":{"price":65.78,"time":1554408123022}},"EMEM":{"open":{"price":21.78,"time":1553779800044},"close":{"price":22.629,"time":1554408000114}},"INVA":{"open":{"price":13.95,"time":1554384600076},"close":{"price":14.29,"time":1554408000352}},"TYNS":{"open":{"price":27.47,"time":1553876253046},"close":{"price":27.675,"time":1554408000121}},"PDBC":{"open":{"price":16.83,"time":1554384600558},"close":{"price":16.83,"time":1554408000493}},"DLX":{"open":{"price":44.87,"time":1554384600308},"close":{"price":45.31,"time":1554408121347}},"EFR":{"open":{"price":13.21,"time":1554384600203},"close":{"price":13.29,"time":1554408121249}},"TUZ":{"open":{"price":50.35,"time":1554384600050},"close":{"price":50.345,"time":1554408000137}},"IMKTA":{"open":{"price":26.35,"time":1554384600560},"close":{"price":26.35,"time":1554408000172}},"GPRK":{"open":{"price":17.43,"time":1554384600408},"close":{"price":18.25,"time":1554408048587}},"XPL":{"open":{"price":0.41,"time":1554384600009},"close":{"price":0.4199,"time":1554408000031}},"CBRE":{"open":{"price":50.81,"time":1554384601008},"close":{"price":50.89,"time":1554408043745}},"AUO":{"open":{"price":3.67,"time":1554384609120},"close":{"price":3.69,"time":1554408200768}},"VSGX":{"open":{"price":49.67,"time":1554384600000},"close":{"price":49.84,"time":1554408000000}},"CHEK":{"open":{"price":2.76,"time":1554384600961},"close":{"price":2.75,"time":1554408000258}},"EWH":{"open":{"price":26.98,"time":1554384600051},"close":{"price":26.97,"time":1554408000245}},"DWAT":{"open":{"price":10.79,"time":1554384600600},"close":{"price":10.79,"time":1554408000383}},"GPK":{"open":{"price":12.85,"time":1554384600255},"close":{"price":12.93,"time":1554408262672}},"SSO":{"open":{"price":121.17,"time":1554384600043},"close":{"price":121.53,"time":1554408000289}},"LPCN":{"open":{"price":2.27,"time":1554384600282},"close":{"price":2.27,"time":1554408000446}},"EWM":{"open":{"price":29.91,"time":1554384600063},"close":{"price":29.99,"time":1554408000235}},"CHRW":{"open":{"price":88.96,"time":1554384600733},"close":{"price":89.23,"time":1554408000295}},"CTAS":{"open":{"price":208.15,"time":1554384600380},"close":{"price":205.34,"time":1554408000292}},"ASHR":{"open":{"price":30.24,"time":1554384600040},"close":{"price":30.53,"time":1554408000300}},"NCZ-A":{"open":{"price":24.04,"time":1554384600557},"close":{"price":24.03,"time":1554408121611}},"OCIO":{"open":{"price":26.45,"time":1554384600044},"close":{"price":26.32,"time":1554408000107}},"NYF":{"open":{"price":55.75,"time":1554384600049},"close":{"price":55.67,"time":1554408000188}},"HPI":{"open":{"price":23.04,"time":1554384600454},"close":{"price":22.87,"time":1554408112115}},"ADT":{"open":{"price":6.68,"time":1554384600049},"close":{"price":6.73,"time":1554408121082}},"TPVY":{"open":{"price":25.15,"time":1551709800752},"close":{"price":25.29,"time":1554321781514}},"EASG":{"open":{"price":24.86,"time":1554389516145},"close":{"price":24.854,"time":1554408000133}},"TAO":{"open":{"price":30.59,"time":1554384600059},"close":{"price":30.58,"time":1554408000222}},"SAN-B":{"open":{"price":22.81,"time":1554211800805},"close":{"price":22.979,"time":1554408181414}},"SOJC":{"open":{"price":24.95,"time":1554384600651},"close":{"price":24.85,"time":1554408123455}},"QADB":{"open":{"price":32,"time":1554305164734},"close":{"price":31.01,"time":1554321600453}},"RQI":{"open":{"price":12.83,"time":1554384600707},"close":{"price":12.81,"time":1554408121476}},"TI":{"open":{"price":6.05,"time":1554384600754},"close":{"price":6.08,"time":1554408121146}},"CTXR":{"open":{"price":1.34,"time":1554384600992},"close":{"price":1.21,"time":1554408000186}},"LGI":{"open":{"price":15.57,"time":1554384600254},"close":{"price":15.62,"time":1554408123265}},"EWQ":{"open":{"price":30.04,"time":1554384600045},"close":{"price":30.18,"time":1554408000252}},"MRC":{"open":{"price":17.93,"time":1554384600652},"close":{"price":18.07,"time":1554408121907}},"PAK":{"open":{"price":8.42,"time":1554384600042},"close":{"price":8.31,"time":1554408000239}},"PNF":{"open":{"price":13,"time":1554384600636},"close":{"price":12.99,"time":1554410700033}},"FXI":{"open":{"price":45.26,"time":1554384600052},"close":{"price":45.53,"time":1554408000387}},"CRAK":{"open":{"price":28.89,"time":1554384600031},"close":{"price":29.135,"time":1554408000180}},"FLXN":{"open":{"price":12.69,"time":1554384601060},"close":{"price":12.51,"time":1554408000693}},"PIHPP":{"open":{"price":24.5,"time":1554385414523},"close":{"price":24.48,"time":1554408000544}},"ULST":{"open":{"price":40.28,"time":1554384600050},"close":{"price":40.297,"time":1554408000177}},"ATR":{"open":{"price":107.68,"time":1554384609156},"close":{"price":108.1,"time":1554408121214}},"DLNG-A":{"open":{"price":19.7,"time":1554298200153},"close":{"price":20,"time":1554408121309}},"DBE":{"open":{"price":14.94,"time":1554384600053},"close":{"price":14.93,"time":1554408000202}},"SAR":{"open":{"price":23.08,"time":1554384609684},"close":{"price":22.99,"time":1554408125486}},"CIGI":{"open":{"price":68.63,"time":1554384600932},"close":{"price":67.71,"time":1554408000669}},"OEW":{"open":{"price":32.55,"time":1549463868715},"close":{"price":33.143,"time":1550696400156}},"AGIO":{"open":{"price":66.6,"time":1554384600867},"close":{"price":66.46,"time":1554408000340}},"PCMI":{"open":{"price":36.53,"time":1554384600512},"close":{"price":36.33,"time":1554408000657}},"UUU":{"open":{"price":1.41,"time":1554384600011},"close":{"price":1.25,"time":1554408000032}},"TDI":{"open":{"price":26.5,"time":1554298200807},"close":{"price":26.61,"time":1554408121638}},"LN":{"open":{"price":34.33,"time":1554384600353},"close":{"price":34.39,"time":1554408081460}},"GLOP-C":{"open":{"price":24.26,"time":1554298200353},"close":{"price":24.28,"time":1554408121187}},"ADM":{"open":{"price":42.3,"time":1554384600053},"close":{"price":42.73,"time":1554408007444}},"IBDD":{"open":{"price":26.29,"time":1554384600044},"close":{"price":26.245,"time":1554408000121}},"MYT":{"open":{"price":2.18,"time":1554384600588},"close":{"price":2.31,"time":1554408000680}},"FRTA":{"open":{"price":4.1,"time":1554384600953},"close":{"price":4.34,"time":1554408000276}},"CF":{"open":{"price":42.74,"time":1554384600152},"close":{"price":43.18,"time":1554408094269}},"BCOR":{"open":{"price":34.56,"time":1554384600633},"close":{"price":34.7,"time":1554408000515}},"INNT":{"open":{"price":1.8,"time":1554384600468},"close":{"price":1.77,"time":1554408000503}},"BTX":{"open":{"price":1.34,"time":1554384600024},"close":{"price":1.26,"time":1554408000125}},"GOL":{"open":{"price":12.89,"time":1554384600403},"close":{"price":13.27,"time":1554408121051}},"LAND":{"open":{"price":12.5,"time":1554384600494},"close":{"price":12.38,"time":1554408000207}},"FLXS":{"open":{"price":23.76,"time":1554384600402},"close":{"price":24.77,"time":1554408000509}},"KRNY":{"open":{"price":13.15,"time":1554384600240},"close":{"price":13.13,"time":1554408000013}},"CTXS":{"open":{"price":102.67,"time":1554384600338},"close":{"price":100.01,"time":1554408000189}},"FLAT":{"open":{"price":65,"time":1554405261637},"close":{"price":65.95,"time":1554408000012}},"GDMA":{"open":{"price":25.29,"time":1554384600045},"close":{"price":25.091,"time":1554408000122}},"IBMO":{"open":{"price":25.04,"time":1554385269467},"close":{"price":25.04,"time":1554408000000}},"GDL-C":{"open":{"price":50.4,"time":1553607000405},"close":{"price":50.6,"time":1554321720837}},"GOODP":{"open":{"price":26.5,"time":1554387588357},"close":{"price":26.41,"time":1554408000374}},"AIG-A":{"open":{"price":25.37,"time":1554125410061},"close":{"price":25.75,"time":1554410700001}},"ALRN":{"open":{"price":1.8,"time":1554384600780},"close":{"price":1.8,"time":1554408000521}},"SBM":{"open":{"price":18.11,"time":1554385623461},"close":{"price":18.009,"time":1554408000117}},"RFIL":{"open":{"price":6.57,"time":1554384600996},"close":{"price":6.57,"time":1554408000494}},"COE":{"open":{"price":5.57,"time":1554384600163},"close":{"price":5.64,"time":1554408123091}},"OIS":{"open":{"price":17.02,"time":1554384600705},"close":{"price":17.76,"time":1554408079317}},"TWLVU":{"open":{"price":10.49,"time":1552934940701},"close":{"price":10.5,"time":1552939200772}},"WTFCM":{"open":{"price":27.7,"time":1554388173861},"close":{"price":27.8,"time":1554408000254}},"GG":{"open":{"price":11.4,"time":1554384602345},"close":{"price":11.7,"time":1554408143773}},"MBSD":{"open":{"price":23.14,"time":1554384601071},"close":{"price":23.14,"time":1554408000462}},"AHPI":{"open":{"price":1.78,"time":1554384600884},"close":{"price":1.82,"time":1554408000386}},"VRML":{"open":{"price":1.03,"time":1554384600749},"close":{"price":1.04,"time":1554408000310}},"HX":{"open":{"price":3.45,"time":1554384600685},"close":{"price":3.56,"time":1554408000390}},"BPRN":{"open":{"price":32.55,"time":1554384600810},"close":{"price":32.35,"time":1554408000504}},"DJCO":{"open":{"price":217.43,"time":1554384600432},"close":{"price":216.63,"time":1554408000177}},"REPH":{"open":{"price":7.84,"time":1554384600736},"close":{"price":8.34,"time":1554408000543}},"TIF":{"open":{"price":107.45,"time":1554384600757},"close":{"price":107.3,"time":1554408068357}},"ADILW":{"open":{"price":0.4,"time":1554384601030},"close":{"price":0.4,"time":1554408000522}},"CQP":{"open":{"price":42.38,"time":1554384600028},"close":{"price":42.12,"time":1554408000111}},"UAUD":{"open":{"price":18.45,"time":1554125400047},"close":{"price":18.297,"time":1554408000112}},"HOLD":{"open":{"price":99.5,"time":1554384600061},"close":{"price":99.47,"time":1554408000017}},"AHH":{"open":{"price":15.77,"time":1554384600046},"close":{"price":15.75,"time":1554408121116}},"BSX":{"open":{"price":38.45,"time":1554384609296},"close":{"price":38.16,"time":1554408059617}},"XITK":{"open":{"price":107.79,"time":1554384600046},"close":{"price":105.628,"time":1554408000163}},"KRO":{"open":{"price":14.35,"time":1554384600407},"close":{"price":14.52,"time":1554408122449}},"SLCA":{"open":{"price":16.02,"time":1554384600603},"close":{"price":16.35,"time":1554408123436}},"ENTR":{"open":{"price":17.45,"time":1554388971451},"close":{"price":17.476,"time":1554408000136}},"ZYNE":{"open":{"price":7.5,"time":1554384600888},"close":{"price":7.72,"time":1554408000190}},"UMH-B":{"open":{"price":26.19,"time":1554298200853},"close":{"price":25.999,"time":1554408121629}},"XDIV":{"open":{"price":57.31,"time":1553189291709},"close":{"price":58.389,"time":1554408000113}},"RNLC":{"open":{"price":22.55,"time":1554211800423},"close":{"price":22.55,"time":1554235200334}},"ZGBR":{"open":{"price":51.73,"time":1554304940739},"close":{"price":51.52,"time":1554408000145}},"VAMO":{"open":{"price":20.62,"time":1554384600000},"close":{"price":20.895,"time":1554408000000}},"PREF":{"open":{"price":95.02,"time":1554384600000},"close":{"price":94.687,"time":1554408000000}},"RWM":{"open":{"price":40.12,"time":1554384600055},"close":{"price":39.99,"time":1554408000022}},"DEF":{"open":{"price":50.68,"time":1554384600043},"close":{"price":50.61,"time":1554408000196}},"LENS":{"open":{"price":0.688,"time":1554384600945},"close":{"price":0.7011,"time":1554408000290}},"AUMN":{"open":{"price":0.2544,"time":1554384600032},"close":{"price":0.2646,"time":1554408000085}},"IPAS":{"open":{"price":3.34,"time":1549981800690},"close":{"price":3.25,"time":1550005200551}},"EVOL":{"open":{"price":1.18,"time":1554384600290},"close":{"price":1.24,"time":1554408000346}},"FBGX":{"open":{"price":261.97,"time":1554384600048},"close":{"price":259.73,"time":1554408000117}},"LCUT":{"open":{"price":9.36,"time":1554384600821},"close":{"price":9.36,"time":1554408000484}},"VC":{"open":{"price":74.65,"time":1554384600856},"close":{"price":76.12,"time":1554408000386}},"BIS":{"open":{"price":16.13,"time":1554385734179},"close":{"price":16.33,"time":1554408000647}},"OFLX":{"open":{"price":78.1,"time":1554384600698},"close":{"price":78.11,"time":1554408000230}},"ANH-A":{"open":{"price":25.92,"time":1554211800066},"close":{"price":26.08,"time":1554408120870}},"UAN":{"open":{"price":3.82,"time":1554384600803},"close":{"price":3.94,"time":1554408181409}},"ASCMA":{"open":{"price":0.5884,"time":1554384600616},"close":{"price":0.5928,"time":1554408000387}},"FCAP":{"open":{"price":52.55,"time":1554384600546},"close":{"price":52.98,"time":1554408000303}},"ACRX":{"open":{"price":3.41,"time":1554384600097},"close":{"price":3.42,"time":1554408000499}},"HFGIC":{"open":{"price":99.9,"time":1553714846733},"close":{"price":99.9,"time":1553716800508}},"ALLY":{"open":{"price":28.74,"time":1554384601003},"close":{"price":28.79,"time":1554408115883}},"ATVI":{"open":{"price":47.68,"time":1554384600551},"close":{"price":46.96,"time":1554408000380}},"CHH":{"open":{"price":79.97,"time":1554384600307},"close":{"price":80.29,"time":1554408121575}},"CTACW":{"open":{"price":0.6001,"time":1554385906385},"close":{"price":0.6,"time":1554408000439}},"CEN":{"open":{"price":8.46,"time":1554384600102},"close":{"price":8.4,"time":1554408121175}},"USLM":{"open":{"price":78.71,"time":1554384600993},"close":{"price":78.5,"time":1554408000163}},"CLH":{"open":{"price":72.2,"time":1554384609248},"close":{"price":71.47,"time":1554408121273}},"OTTW":{"open":{"price":13.27,"time":1554389317925},"close":{"price":13.26,"time":1554408000482}},"PTVCB":{"open":{"price":18.03,"time":1554384601048},"close":{"price":17.81,"time":1554408000662}},"ELF":{"open":{"price":11.32,"time":1554384600356},"close":{"price":11.53,"time":1554408120977}},"HYHG":{"open":{"price":66.08,"time":1554384600001},"close":{"price":66.075,"time":1554408000000}},"AGI":{"open":{"price":4.76,"time":1554384600080},"close":{"price":5.05,"time":1554408036466}},"GMLP":{"open":{"price":12.6,"time":1554384600657},"close":{"price":12.26,"time":1554408000424}},"TSU":{"open":{"price":15.15,"time":1554384600857},"close":{"price":15.82,"time":1554408121660}},"DGAZ":{"open":{"price":106.95,"time":1554384600058},"close":{"price":110.72,"time":1554408000371}},"WVE":{"open":{"price":40.81,"time":1554384600980},"close":{"price":40.05,"time":1554408000287}},"HAIR":{"open":{"price":0.64,"time":1554384600989},"close":{"price":0.6508,"time":1554408000318}},"AFMD":{"open":{"price":4.2,"time":1554384600580},"close":{"price":4.1,"time":1554408000284}},"WBAL":{"open":{"price":24.36,"time":1554211800074},"close":{"price":24.505,"time":1554408000137}},"ITRM":{"open":{"price":8.53,"time":1554384600535},"close":{"price":8.5,"time":1554408000326}},"WFC-Y":{"open":{"price":25.42,"time":1554211800901},"close":{"price":25.55,"time":1554408121242}},"MIDD":{"open":{"price":135.41,"time":1554384600965},"close":{"price":137.46,"time":1554408000231}},"ICAD":{"open":{"price":5.13,"time":1554384600366},"close":{"price":5.74,"time":1554408000169}},"GE#":{"open":{"price":11.15,"time":1551105146797},"close":{"price":10.4,"time":1551131100014}},"SPNE":{"open":{"price":14.44,"time":1554384600822},"close":{"price":14.2,"time":1554408000540}},"BBJP":{"open":{"price":22.89,"time":1554384600001},"close":{"price":22.98,"time":1554408000000}},"XLC":{"open":{"price":48.11,"time":1554384600039},"close":{"price":48.18,"time":1554408000253}},"CI":{"open":{"price":158.93,"time":1554384636753},"close":{"price":161.48,"time":1554408063926}},"HMNF":{"open":{"price":22.37,"time":1554384600835},"close":{"price":22.3,"time":1554408000455}},"IUSG":{"open":{"price":61.13,"time":1554384600894},"close":{"price":61.08,"time":1554408000184}},"AGO-B":{"open":{"price":26.84,"time":1554211800081},"close":{"price":26.8,"time":1554408181411}},"BRGL":{"open":{"price":26.007,"time":1554384600001},"close":{"price":26.098,"time":1554408000000}},"RAVE":{"open":{"price":1.46,"time":1554384600887},"close":{"price":1.49,"time":1554408000212}},"DFBH":{"open":{"price":9.98,"time":1554389942475},"close":{"price":9.98,"time":1554408000341}},"WCFB":{"open":{"price":8.25,"time":1554211804584},"close":{"price":8.2,"time":1554235200677}},"PTEN":{"open":{"price":13.99,"time":1554384600409},"close":{"price":14.44,"time":1554408000538}},"NYMX":{"open":{"price":2.1,"time":1554384601039},"close":{"price":2.12,"time":1554408000190}},"MYNDW":{"open":{"price":0.2,"time":1554139427203},"close":{"price":0.2,"time":1554148800431}},"WANT":{"open":{"price":29.81,"time":1554384601101},"close":{"price":30.346,"time":1554408000161}},"GBX":{"open":{"price":33.08,"time":1554384609367},"close":{"price":33.31,"time":1554408121567}},"GDEN":{"open":{"price":15.52,"time":1554384600304},"close":{"price":15.83,"time":1554408000377}},"ARKR":{"open":{"price":20.22,"time":1554384600548},"close":{"price":19.99,"time":1554408000417}},"LEG":{"open":{"price":42.54,"time":1554384609409},"close":{"price":42.91,"time":1554408121521}},"EQR":{"open":{"price":75.57,"time":1554384609376},"close":{"price":75.28,"time":1554408217457}},"ORAN":{"open":{"price":16.61,"time":1554384600609},"close":{"price":16.64,"time":1554408121478}},"FDIV":{"open":{"price":49.89,"time":1554394705432},"close":{"price":49.96,"time":1554408000381}},"VRSN":{"open":{"price":188.66,"time":1554384600581},"close":{"price":186.13,"time":1554408000307}},"TAHO":{"open":{"price":3.73,"time":1550759400755},"close":{"price":3.64,"time":1550782809701}},"PSMC":{"open":{"price":12.83,"time":1554384600000},"close":{"price":12.875,"time":1554408000000}},"FDP":{"open":{"price":26.31,"time":1554384600506},"close":{"price":26.69,"time":1554408121855}},"SCHF":{"open":{"price":31.88,"time":1554384600058},"close":{"price":31.93,"time":1554408000364}},"INDS":{"open":{"price":29,"time":1554384600045},"close":{"price":28.88,"time":1554408000148}},"UNVR":{"open":{"price":22.25,"time":1554384600803},"close":{"price":22.4,"time":1554408214914}},"KB":{"open":{"price":39.74,"time":1554384600554},"close":{"price":40,"time":1554408123067}},"CAJ":{"open":{"price":29.2,"time":1554384600151},"close":{"price":29.35,"time":1554408121089}},"FWDI":{"open":{"price":26.3,"time":1553276020964},"close":{"price":26.33,"time":1553284800127}},"PPDF":{"open":{"price":4.01,"time":1554384600752},"close":{"price":4.05,"time":1554408122021}},"YI":{"open":{"price":6.59,"time":1554384600780},"close":{"price":7.25,"time":1554408000383}},"DSWL":{"open":{"price":2.99,"time":1554384600926},"close":{"price":2.99,"time":1554408000330}},"DBVT":{"open":{"price":7.94,"time":1554384600734},"close":{"price":8.76,"time":1554408000185}},"JHG":{"open":{"price":25.34,"time":1554384600502},"close":{"price":25.3,"time":1554408124816}},"RACE":{"open":{"price":136.58,"time":1554384600657},"close":{"price":136.47,"time":1554408123412}},"OPNT":{"open":{"price":12.03,"time":1554384600968},"close":{"price":11.9,"time":1554408000329}},"TPGH=":{"open":{"price":11,"time":1551105000853},"close":{"price":10.75,"time":1554408120702}},"ULBI":{"open":{"price":10.9,"time":1554384600602},"close":{"price":10.66,"time":1554408000240}},"OLO":{"open":{"price":5.55,"time":1554386598641},"close":{"price":5.19,"time":1554408000059}},"DRSK":{"open":{"price":26.126,"time":1554384600000},"close":{"price":26.146,"time":1554408000000}},"VOE":{"open":{"price":109.54,"time":1554384600066},"close":{"price":110.06,"time":1554408000277}},"NANR":{"open":{"price":32.57,"time":1554384600054},"close":{"price":32.97,"time":1554408000188}},"QEMM":{"open":{"price":60.1,"time":1554384600039},"close":{"price":60.36,"time":1554408000145}},"MNCLW":{"open":{"price":0.3,"time":1554303742100},"close":{"price":0.3,"time":1554321600486}},"CIM-B":{"open":{"price":25.82,"time":1554298209176},"close":{"price":25.85,"time":1554408121481}},"ARL":{"open":{"price":12.01,"time":1554384600055},"close":{"price":12.01,"time":1554408120775}},"BSCS":{"open":{"price":20.6,"time":1554405203639},"close":{"price":20.6,"time":1554408000126}},"SDCI":{"open":{"price":19.63,"time":1554298200055},"close":{"price":19.75,"time":1554408000114}},"FTCH":{"open":{"price":26.76,"time":1554384600200},"close":{"price":26.01,"time":1554408129548}},"KBR":{"open":{"price":19.39,"time":1554384609420},"close":{"price":19.55,"time":1554408181450}},"CBU":{"open":{"price":61.24,"time":1554384609241},"close":{"price":61.94,"time":1554408121272}},"TPZ":{"open":{"price":18.97,"time":1554384600854},"close":{"price":18.9,"time":1554408121571}},"MR":{"open":{"price":14.4,"time":1554384600503},"close":{"price":14.18,"time":1554408122355}},"MLSS":{"open":{"price":0.33,"time":1554384600024},"close":{"price":0.3551,"time":1554408000095}},"NEXT":{"open":{"price":5.4,"time":1554384600926},"close":{"price":5.2,"time":1554408000445}},"ETY":{"open":{"price":11.43,"time":1554384600082},"close":{"price":11.49,"time":1554408120711}},"GEO":{"open":{"price":19.52,"time":1554384600136},"close":{"price":19.61,"time":1554408047993}},"HTAB":{"open":{"price":20.78,"time":1554125400039},"close":{"price":20.52,"time":1554408000128}},"LUB":{"open":{"price":1.44,"time":1553866327847},"close":{"price":1.46,"time":1554408121637}},"THD":{"open":{"price":88.6,"time":1554384600055},"close":{"price":88.94,"time":1554408000223}},"DGBP":{"open":{"price":26.85,"time":1554398984582},"close":{"price":26.785,"time":1554408000117}},"RNP":{"open":{"price":20.71,"time":1554384600706},"close":{"price":20.61,"time":1554408121475}},"SFM":{"open":{"price":20.84,"time":1554384601037},"close":{"price":21.28,"time":1554408000513}},"UIHC":{"open":{"price":16.25,"time":1554384601055},"close":{"price":16.4,"time":1554408000667}},"UYG":{"open":{"price":41.79,"time":1554384600044},"close":{"price":41.93,"time":1554408000255}},"NETE":{"open":{"price":6.09,"time":1554384600742},"close":{"price":6.16,"time":1554408000261}},"AIRT":{"open":{"price":28,"time":1554401607758},"close":{"price":28.3,"time":1554408000644}},"C-N":{"open":{"price":27.54,"time":1554384600302},"close":{"price":27.54,"time":1554408121498}},"AVID":{"open":{"price":8.5,"time":1554384600898},"close":{"price":8.45,"time":1554408000247}},"DZZ":{"open":{"price":5.88,"time":1554384600044},"close":{"price":5.817,"time":1554408000167}},"UNT":{"open":{"price":14.07,"time":1554384609925},"close":{"price":14.1,"time":1554408122092}},"TFX":{"open":{"price":303.44,"time":1554384600705},"close":{"price":302.2,"time":1554408121672}},"BFAM":{"open":{"price":127.93,"time":1554384600058},"close":{"price":127.6,"time":1554408121069}},"ICLR":{"open":{"price":138.34,"time":1554384600006},"close":{"price":139.38,"time":1554408000525}},"WILC":{"open":{"price":7.96,"time":1554298200943},"close":{"price":8.08,"time":1554321600710}},"GLQ":{"open":{"price":12.81,"time":1554384600037},"close":{"price":12.9,"time":1554408000077}},"LAD":{"open":{"price":94.92,"time":1554384600403},"close":{"price":95.55,"time":1554408124074}},"JDD":{"open":{"price":10.49,"time":1554384600237},"close":{"price":10.48,"time":1554408120270}},"SMPL":{"open":{"price":22.4,"time":1554384600789},"close":{"price":22.11,"time":1554408000425}},"KSU-":{"open":{"price":26.45,"time":1554211802807},"close":{"price":26.89,"time":1554410700015}},"YY":{"open":{"price":87.36,"time":1554384600949},"close":{"price":85.69,"time":1554408000173}},"BSET":{"open":{"price":17.39,"time":1554384600534},"close":{"price":17.02,"time":1554408000173}},"RLGY":{"open":{"price":11.71,"time":1554384600804},"close":{"price":11.95,"time":1554408131480}},"OFC":{"open":{"price":27.42,"time":1554384600605},"close":{"price":27.31,"time":1554408124091}},"SBLKZ":{"open":{"price":25.3,"time":1554386374262},"close":{"price":25.3,"time":1554408000370}},"SFS":{"open":{"price":5.08,"time":1554384609667},"close":{"price":5.16,"time":1554408122073}},"ITM":{"open":{"price":48.56,"time":1554384600001},"close":{"price":48.54,"time":1554408000000}},"VVPR":{"open":{"price":1.32,"time":1554384600320},"close":{"price":1.3,"time":1554408000339}},"AFH":{"open":{"price":2.29,"time":1554384600653},"close":{"price":2.08,"time":1554408000357}},"CLSN":{"open":{"price":2.47,"time":1554384600936},"close":{"price":2.47,"time":1554408000245}},"WFT":{"open":{"price":0.69,"time":1554384607668},"close":{"price":0.67,"time":1554408128871}},"GTYH":{"open":{"price":9.33,"time":1554384600607},"close":{"price":9.28,"time":1554408000332}},"XLI":{"open":{"price":76.28,"time":1554384600047},"close":{"price":76.79,"time":1554408000292}},"CRON":{"open":{"price":18.1,"time":1554384600939},"close":{"price":18.27,"time":1554408000257}},"ULTA":{"open":{"price":350.53,"time":1554384600060},"close":{"price":350.14,"time":1554408000654}},"DALT":{"open":{"price":10.12,"time":1554384600001},"close":{"price":10.13,"time":1554408000000}},"APB":{"open":{"price":11.53,"time":1548253801005},"close":{"price":11.54,"time":1548277322124}},"IKNX":{"open":{"price":7.73,"time":1554298200336},"close":{"price":7.73,"time":1554321600685}},"ISRG":{"open":{"price":577.16,"time":1554384600879},"close":{"price":570.28,"time":1554408000438}},"CODI-B":{"open":{"price":22.84,"time":1554298200153},"close":{"price":23.08,"time":1554408121109}},"ED":{"open":{"price":84.57,"time":1554384600258},"close":{"price":83.99,"time":1554408166287}},"RIO":{"open":{"price":60.77,"time":1554384600552},"close":{"price":61.04,"time":1554408123423}},"SJNK":{"open":{"price":27.14,"time":1554384600050},"close":{"price":27.15,"time":1554408000247}},"YINN":{"open":{"price":25.78,"time":1554384600046},"close":{"price":26.18,"time":1554408000365}},"MT":{"open":{"price":22.14,"time":1554384600401},"close":{"price":22.26,"time":1554408123366}},"VZA":{"open":{"price":25.71,"time":1549549810096},"close":{"price":25.55,"time":1549573321914}},"CHW":{"open":{"price":8.1,"time":1554384600749},"close":{"price":8.12,"time":1554408000526}},"BFO":{"open":{"price":14.34,"time":1554125400204},"close":{"price":14.3,"time":1554321781518}},"EAGLW":{"open":{"price":1.42,"time":1552678867801},"close":{"price":1.42,"time":1552680000399}},"CYCNV":{"open":{"price":31.42,"time":1554148800576},"close":{"price":31.42,"time":1554148800576}},"ESGU":{"open":{"price":63.26,"time":1554384600976},"close":{"price":63.17,"time":1554408000511}},"CPSH":{"open":{"price":1.55,"time":1554384601026},"close":{"price":1.57,"time":1554408000343}},"LOPE":{"open":{"price":118.58,"time":1554384600762},"close":{"price":118.32,"time":1554408000415}},"PKI":{"open":{"price":98.87,"time":1554384600752},"close":{"price":97.82,"time":1554408124110}},"CASI":{"open":{"price":2.92,"time":1554384600734},"close":{"price":3.04,"time":1554408000646}},"PMTS":{"open":{"price":3.36,"time":1554384600676},"close":{"price":3.3,"time":1554408000689}},"TMDI":{"open":{"price":2.5,"time":1554384601000},"close":{"price":2.5,"time":1554408000198}},"SFST":{"open":{"price":34.55,"time":1554384601001},"close":{"price":35.61,"time":1554408000538}},"ALSN":{"open":{"price":46.06,"time":1554384600021},"close":{"price":46.45,"time":1554408121142}},"SUNS":{"open":{"price":17.2,"time":1554384600337},"close":{"price":17.4,"time":1554408000302}},"NTCT":{"open":{"price":28.41,"time":1554384600501},"close":{"price":27.89,"time":1554408000469}},"FAZ":{"open":{"price":8.88,"time":1554384600039},"close":{"price":8.83,"time":1554408000284}},"EAF":{"open":{"price":13.6,"time":1554384600353},"close":{"price":13.72,"time":1554408121130}},"ACRS":{"open":{"price":6.32,"time":1554384600623},"close":{"price":6.43,"time":1554408000453}},"SAB":{"open":{"price":25.49,"time":1552570225957},"close":{"price":25.64,"time":1554410700031}},"CFA":{"open":{"price":50.99,"time":1554384600368},"close":{"price":50.96,"time":1554408000253}},"KEY":{"open":{"price":16.27,"time":1554384609476},"close":{"price":16.48,"time":1554408025125}},"EXIV":{"open":{"price":31.2,"time":1554384600000},"close":{"price":31.336,"time":1554408000000}},"GATX":{"open":{"price":77.39,"time":1554384609282},"close":{"price":78.03,"time":1554408060572}},"DTV":{"open":{"price":54.91,"time":1554211800202},"close":{"price":54.86,"time":1554408181619}},"IBDR":{"open":{"price":24.07,"time":1554386918265},"close":{"price":24.109,"time":1554408000123}},"IQ":{"open":{"price":23.85,"time":1554384600567},"close":{"price":23.48,"time":1554408000486}},"ISR":{"open":{"price":0.3897,"time":1554384600032},"close":{"price":0.3726,"time":1554408000097}},"JAKK":{"open":{"price":1.05,"time":1554384600098},"close":{"price":1.05,"time":1554408000243}},"DIVB":{"open":{"price":27.049,"time":1554384600001},"close":{"price":27.158,"time":1554408000000}},"GUDB":{"open":{"price":49.54,"time":1554384600000},"close":{"price":49.565,"time":1554408000000}},"GE":{"open":{"price":10.1,"time":1554384606192},"close":{"price":10.03,"time":1554408003780}},"SND":{"open":{"price":4.35,"time":1554384600481},"close":{"price":3.88,"time":1554408000247}},"SLGL":{"open":{"price":7.36,"time":1554384600104},"close":{"price":7.2,"time":1554408000677}},"AFSI-C":{"open":{"price":10,"time":1549549881062},"close":{"price":9.86,"time":1549573320012}},"JKL":{"open":{"price":140.06,"time":1554384600043},"close":{"price":141.6,"time":1554408000019}},"LGL":{"open":{"price":7.09,"time":1554394143869},"close":{"price":7.25,"time":1554408000053}},"TTAI":{"open":{"price":25.28,"time":1554384600000},"close":{"price":25.389,"time":1554408000000}},"ABR-C":{"open":{"price":26,"time":1553607001002},"close":{"price":26.2,"time":1554321781515}},"ZOM":{"open":{"price":0.3216,"time":1554384600010},"close":{"price":0.2967,"time":1554408000029}},"MOSY":{"open":{"price":0.172,"time":1554384600991},"close":{"price":0.1758,"time":1554408000495}},"LABL":{"open":{"price":49.92,"time":1554384601022},"close":{"price":50,"time":1554408000373}},"MPAA":{"open":{"price":19.1,"time":1554384600530},"close":{"price":19.25,"time":1554408000360}},"ABT":{"open":{"price":79.51,"time":1554384665040},"close":{"price":78.62,"time":1554408147840}},"WBK":{"open":{"price":18.72,"time":1554384600855},"close":{"price":18.7,"time":1554408121673}},"DDT":{"open":{"price":26.68,"time":1554384600419},"close":{"price":27.17,"time":1554408121792}},"ARNC-":{"open":{"price":88,"time":1554397371542},"close":{"price":87.72,"time":1554408000083}},"AKO.A":{"open":{"price":19.42,"time":1551364525358},"close":{"price":19.84,"time":1554321782001}},"DVYE":{"open":{"price":40.85,"time":1554384600065},"close":{"price":41.03,"time":1554408000241}},"CEMB":{"open":{"price":49.78,"time":1554384600000},"close":{"price":49.82,"time":1554408000000}},"MOFG":{"open":{"price":28.21,"time":1554384601033},"close":{"price":28.75,"time":1554408000461}},"BOCT":{"open":{"price":24.48,"time":1554384600001},"close":{"price":24.53,"time":1554408000000}},"LMB":{"open":{"price":7.61,"time":1554384600655},"close":{"price":7.6,"time":1554408000447}},"KMB":{"open":{"price":122.16,"time":1554384600455},"close":{"price":121.99,"time":1554408121467}},"SSI":{"open":{"price":0.99,"time":1554384600903},"close":{"price":1.02,"time":1554408128339}},"KBWY":{"open":{"price":30.8,"time":1554384600910},"close":{"price":30.92,"time":1554408000669}},"SDLP":{"open":{"price":0.8916,"time":1554384600752},"close":{"price":0.8504,"time":1554408121541}},"ANF":{"open":{"price":26.13,"time":1554384601005},"close":{"price":26.64,"time":1554408101077}},"BLIN":{"open":{"price":0.18,"time":1554384600952},"close":{"price":0.173,"time":1554408000141}},"PBSM":{"open":{"price":26.995,"time":1554384600000},"close":{"price":27.096,"time":1554408000000}},"MET-E":{"open":{"price":26,"time":1554384609415},"close":{"price":26.03,"time":1554408121654}},"IRM":{"open":{"price":35.9,"time":1554384600354},"close":{"price":35.93,"time":1554408122306}},"BNGO":{"open":{"price":4.46,"time":1554384600797},"close":{"price":4.45,"time":1554408000416}},"DDMX":{"open":{"price":9.83,"time":1553801884024},"close":{"price":9.83,"time":1553803200391}},"ONCY":{"open":{"price":1.85,"time":1554384600871},"close":{"price":1.88,"time":1554408000257}},"NNN":{"open":{"price":53.56,"time":1554384609471},"close":{"price":53.47,"time":1554408115013}},"OPGNW":{"open":{"price":0.4,"time":1554402095123},"close":{"price":0.4288,"time":1554408000453}},"VZA*":{"open":{"price":25.1,"time":1551969010110},"close":{"price":25.1,"time":1552078921989}},"SAGE":{"open":{"price":161.8,"time":1554384600344},"close":{"price":161.06,"time":1554408000427}},"BHE":{"open":{"price":27.33,"time":1554384600205},"close":{"price":27.76,"time":1554408121421}},"OLP":{"open":{"price":28.2,"time":1554384600655},"close":{"price":27.92,"time":1554408121244}},"MLTI":{"open":{"price":27.46,"time":1554407995014},"close":{"price":27.561,"time":1554408000101}},"RTIX":{"open":{"price":5.9,"time":1554384600663},"close":{"price":5.7,"time":1554408000514}},"GHL":{"open":{"price":21.72,"time":1554384600256},"close":{"price":21.89,"time":1554408122801}},"USWSW":{"open":{"price":1.03,"time":1554392989833},"close":{"price":1.03,"time":1554408000486}},"CLNY-J":{"open":{"price":22.51,"time":1554384600353},"close":{"price":22.71,"time":1554408181412}},"CERS":{"open":{"price":6.35,"time":1554384600514},"close":{"price":6.39,"time":1554408000352}},"DXGE":{"open":{"price":29.77,"time":1554384600512},"close":{"price":29.77,"time":1554408000307}},"CDMO":{"open":{"price":4.24,"time":1554384600833},"close":{"price":4.36,"time":1554408000371}},"GBLIZ":{"open":{"price":25.6,"time":1554298200737},"close":{"price":25.71,"time":1554321600437}},"DIT":{"open":{"price":90.69,"time":1554396358364},"close":{"price":88.45,"time":1554408000045}},"CEMI":{"open":{"price":6.15,"time":1554384600906},"close":{"price":5.8,"time":1554408000662}},"NVRO":{"open":{"price":63.26,"time":1554384600552},"close":{"price":63.37,"time":1554408121559}},"THRM":{"open":{"price":39.06,"time":1554384600988},"close":{"price":39.81,"time":1554408000269}},"AMPE":{"open":{"price":0.52,"time":1554384600026},"close":{"price":0.546,"time":1554408000109}},"GS-N":{"open":{"price":26.5,"time":1554384600352},"close":{"price":26.52,"time":1554408121308}},"HCCI":{"open":{"price":26.49,"time":1554384600858},"close":{"price":26.41,"time":1554408000431}},"HFFG":{"open":{"price":13.24,"time":1554384600568},"close":{"price":13.4,"time":1554408000689}},"HPE":{"open":{"price":15.9,"time":1554384606643},"close":{"price":16.07,"time":1554408126412}},"IVH":{"open":{"price":13.75,"time":1554384600459},"close":{"price":13.74,"time":1554408121227}},"SCHA":{"open":{"price":71.05,"time":1554384600054},"close":{"price":71.28,"time":1554408000294}},"SUB":{"open":{"price":105.8,"time":1554384600040},"close":{"price":105.82,"time":1554408000195}},"LC":{"open":{"price":3.15,"time":1554384600459},"close":{"price":3.12,"time":1554408143334}},"RUN":{"open":{"price":14.84,"time":1554384600576},"close":{"price":14.82,"time":1554408000374}},"RLJ-A":{"open":{"price":25.39,"time":1554384600803},"close":{"price":25.38,"time":1554408124117}},"JO":{"open":{"price":34.49,"time":1554384600060},"close":{"price":34.23,"time":1554408000238}},"PRPH":{"open":{"price":3.01,"time":1554388723541},"close":{"price":3.01,"time":1554408000532}},"LEAD":{"open":{"price":34.3,"time":1554384600000},"close":{"price":34.486,"time":1554408000000}},"GECCM":{"open":{"price":25.34,"time":1554298200247},"close":{"price":25.34,"time":1554321600702}},"WASH":{"open":{"price":48.44,"time":1554384600571},"close":{"price":48.81,"time":1554408000385}},"SRC-A":{"open":{"price":24.27,"time":1554384600902},"close":{"price":24.09,"time":1554408122054}},"OBNK":{"open":{"price":34.48,"time":1554384600064},"close":{"price":34.85,"time":1554408000493}},"WBIB":{"open":{"price":22.39,"time":1554387150802},"close":{"price":22.498,"time":1554408000133}},"NWS":{"open":{"price":12.56,"time":1554384600553},"close":{"price":12.58,"time":1554408000373}},"CSFL":{"open":{"price":24.04,"time":1554384600930},"close":{"price":24.25,"time":1554408000438}},"GOGO":{"open":{"price":4.48,"time":1554384600033},"close":{"price":4.36,"time":1554408000297}},"IPHS":{"open":{"price":31.26,"time":1554384600811},"close":{"price":31.7,"time":1554408000467}},"IPGP":{"open":{"price":166.15,"time":1554384600550},"close":{"price":167.6,"time":1554408000482}},"MYO":{"open":{"price":1.16,"time":1554384600034},"close":{"price":1.18,"time":1554408000092}},"FORTY":{"open":{"price":49.04,"time":1553698375110},"close":{"price":49.04,"time":1553716800338}},"CMO-E":{"open":{"price":24.96,"time":1554384600353},"close":{"price":24.98,"time":1554408181414}},"LMT":{"open":{"price":298.16,"time":1554384600466},"close":{"price":299.67,"time":1554408122454}},"KNX":{"open":{"price":32.52,"time":1554384600403},"close":{"price":33.3,"time":1554408154413}},"ISDR":{"open":{"price":12.67,"time":1554384699876},"close":{"price":12.64,"time":1554408000045}},"GDV-D":{"open":{"price":26.3,"time":1553866200405},"close":{"price":26.27,"time":1553889722006}},"PXD":{"open":{"price":146.01,"time":1554384600655},"close":{"price":147.52,"time":1554408141790}},"RWDE":{"open":{"price":54.29,"time":1554302051045},"close":{"price":54.117,"time":1554408000119}},"DMO":{"open":{"price":20.73,"time":1554384600255},"close":{"price":20.75,"time":1554408121178}},"SCE-B":{"open":{"price":18.15,"time":1554320151480},"close":{"price":18.03,"time":1554321600020}},"DFND":{"open":{"price":28.99,"time":1554384600001},"close":{"price":28.965,"time":1554408000000}},"SMHD":{"open":{"price":14.75,"time":1554384600041},"close":{"price":14.78,"time":1554408000227}},"SWX":{"open":{"price":82.1,"time":1554384609724},"close":{"price":82.28,"time":1554408122080}},"UITB":{"open":{"price":49.63,"time":1554384600051},"close":{"price":49.651,"time":1554408000135}},"TDE":{"open":{"price":25.28,"time":1554211800810},"close":{"price":25.39,"time":1554408121549}},"EXPD":{"open":{"price":77.6,"time":1554384600087},"close":{"price":78.35,"time":1554408000455}},"BFIN":{"open":{"price":14.62,"time":1554384600932},"close":{"price":14.84,"time":1554408000296}},"COF-H":{"open":{"price":26.16,"time":1554384600252},"close":{"price":26.15,"time":1554408121107}},"MAXR":{"open":{"price":4.63,"time":1554384600506},"close":{"price":4.63,"time":1554408121437}},"PSMT":{"open":{"price":60.38,"time":1554384600827},"close":{"price":61.68,"time":1554408000500}},"CRCM":{"open":{"price":17.39,"time":1554384600154},"close":{"price":16.72,"time":1554408121114}},"KBWR":{"open":{"price":50.31,"time":1554384601002},"close":{"price":50.81,"time":1554408000175}},"LPTX":{"open":{"price":1.94,"time":1554384600674},"close":{"price":1.93,"time":1554408000173}},"LEJU":{"open":{"price":1.67,"time":1554384600560},"close":{"price":1.67,"time":1554408122483}},"IDN":{"open":{"price":3.72,"time":1554384600033},"close":{"price":3.73,"time":1554408000061}},"JPGB":{"open":{"price":49.3,"time":1554384600000},"close":{"price":49.29,"time":1554408000000}},"SPVM":{"open":{"price":27.661,"time":1550673000000},"close":{"price":27.724,"time":1550696400000}},"HAP":{"open":{"price":36.2,"time":1554390155623},"close":{"price":36.341,"time":1554408000018}},"MSA":{"open":{"price":106.75,"time":1554384600602},"close":{"price":105.26,"time":1554408121909}},"OXBR":{"open":{"price":1.42,"time":1554384600772},"close":{"price":1.33,"time":1554408000414}},"ACTG":{"open":{"price":3.26,"time":1554384600824},"close":{"price":3.23,"time":1554408000388}},"CRHM":{"open":{"price":2.66,"time":1554384600034},"close":{"price":2.705,"time":1554408000084}},"SPLP":{"open":{"price":13.9,"time":1554211800654},"close":{"price":13.98,"time":1554408122504}},"MOG.A":{"open":{"price":86.87,"time":1554384600564},"close":{"price":88.79,"time":1554408121905}},"GGB":{"open":{"price":4.12,"time":1554384600353},"close":{"price":4.22,"time":1554408075716}},"FFSG":{"open":{"price":26.235,"time":1554384600001},"close":{"price":26.286,"time":1554408000000}},"KTOVW":{"open":{"price":0.1702,"time":1554385409663},"close":{"price":0.1898,"time":1554408000230}},"RYZZ":{"open":{"price":24.51,"time":1554384600041},"close":{"price":25.66,"time":1554408000118}},"DATA":{"open":{"price":130.57,"time":1554384600260},"close":{"price":123.61,"time":1554408121310}},"AXAS":{"open":{"price":1.32,"time":1554384600502},"close":{"price":1.36,"time":1554408000524}},"IYG":{"open":{"price":128.59,"time":1554384600055},"close":{"price":129.25,"time":1554408000025}},"IGBH":{"open":{"price":24.7,"time":1554384600046},"close":{"price":24.686,"time":1554408000131}},"MFSF":{"open":{"price":29.41,"time":1554384600075},"close":{"price":30,"time":1554408000341}},"CFG-D":{"open":{"price":26.26,"time":1554298200202},"close":{"price":26.43,"time":1554408121061}},"SPXE":{"open":{"price":60.07,"time":1554127383540},"close":{"price":60.638,"time":1554408000125}},"ESGRO":{"open":{"price":25.98,"time":1554393081771},"close":{"price":25.95,"time":1554408000443}},"JBHT":{"open":{"price":103.54,"time":1554384600444},"close":{"price":104.28,"time":1554408000417}},"QTS-B":{"open":{"price":110.48,"time":1553779873980},"close":{"price":110.79,"time":1554410700033}},"CSML":{"open":{"price":25.13,"time":1554384600596},"close":{"price":25.36,"time":1554408000445}},"SLY":{"open":{"price":67.47,"time":1554384600036},"close":{"price":67.97,"time":1554408000234}},"PRK":{"open":{"price":92.56,"time":1554384600038},"close":{"price":93.82,"time":1554408000088}},"ARCO":{"open":{"price":6.71,"time":1554384601002},"close":{"price":6.8,"time":1554408121008}},"RMCF":{"open":{"price":9.24,"time":1554384600993},"close":{"price":9.22,"time":1554408000205}},"FUN":{"open":{"price":52.52,"time":1554384600254},"close":{"price":52.02,"time":1554408122073}},"NEWT":{"open":{"price":20.6,"time":1554384600536},"close":{"price":20.76,"time":1554408000389}},"PZT":{"open":{"price":24.44,"time":1554384600052},"close":{"price":24.29,"time":1554408000047}},"NTSX":{"open":{"price":26.04,"time":1554391203919},"close":{"price":26.075,"time":1554408000106}},"SHV":{"open":{"price":110.4,"time":1554384600736},"close":{"price":110.41,"time":1554408000376}},"FEUL":{"open":{"price":89.52,"time":1554384600047},"close":{"price":89.972,"time":1554408000139}},"DIVO":{"open":{"price":29.45,"time":1554389270855},"close":{"price":29.49,"time":1554408000171}},"MTR":{"open":{"price":12.25,"time":1554384856806},"close":{"price":12.09,"time":1554408181409}},"QURE":{"open":{"price":59.91,"time":1554384601003},"close":{"price":63.62,"time":1554408000165}},"OSB":{"open":{"price":26.72,"time":1554384600708},"close":{"price":27.02,"time":1554408121146}},"NOAH":{"open":{"price":50.52,"time":1554384730746},"close":{"price":51.89,"time":1554408125462}},"QTS-A":{"open":{"price":25.49,"time":1554384659387},"close":{"price":25.53,"time":1554408031858}},"PAGP":{"open":{"price":25.01,"time":1554384672692},"close":{"price":24.85,"time":1554408121722}},"CCOI":{"open":{"price":55.2,"time":1554384600977},"close":{"price":55.96,"time":1554408000294}},"WVFC":{"open":{"price":17.37,"time":1554402327784},"close":{"price":17.26,"time":1554408000451}},"LTXB":{"open":{"price":39.38,"time":1554384601048},"close":{"price":40.2,"time":1554408000177}},"ABEV":{"open":{"price":4.36,"time":1554384601000},"close":{"price":4.5,"time":1554408076704}},"XKCP":{"open":{"price":34.61,"time":1554384600065},"close":{"price":34.509,"time":1554408000101}},"ZXZZT":{"open":{"price":33.6,"time":1554216483250},"close":{"price":34.03,"time":1554235200333}},"TRCO":{"open":{"price":46.1,"time":1554384654755},"close":{"price":46.19,"time":1554408004644}},"ARRY":{"open":{"price":24.93,"time":1554384600515},"close":{"price":24.3,"time":1554408000307}},"CET":{"open":{"price":29.14,"time":1554384600027},"close":{"price":29.18,"time":1554408000061}},"HIIQ":{"open":{"price":25.93,"time":1554384600905},"close":{"price":26.82,"time":1554408000166}},"EZT":{"open":{"price":26.9,"time":1554125400408},"close":{"price":26.67,"time":1554408121352}},"GRIF":{"open":{"price":34.62,"time":1554384600908},"close":{"price":35.41,"time":1554408000484}},"LAZ":{"open":{"price":37.31,"time":1554384600455},"close":{"price":38.2,"time":1554408122327}},"DPK":{"open":{"price":12.75,"time":1554384600047},"close":{"price":12.681,"time":1554408000137}},"ENSG":{"open":{"price":50.47,"time":1554384600882},"close":{"price":51.2,"time":1554408000512}},"TPOR":{"open":{"price":28.98,"time":1554384600050},"close":{"price":28.852,"time":1554408000183}},"IO":{"open":{"price":15.7,"time":1554384609479},"close":{"price":15.93,"time":1554408121465}},"CHGX":{"open":{"price":20.85,"time":1554385943260},"close":{"price":20.801,"time":1554408000100}},"TTMI":{"open":{"price":12.26,"time":1554384600432},"close":{"price":12.23,"time":1554408000192}},"CHK-D":{"open":{"price":55,"time":1554298200105},"close":{"price":55.31,"time":1554410700004}},"FOCS":{"open":{"price":35.79,"time":1554384600775},"close":{"price":36.55,"time":1554408000666}},"HIHO":{"open":{"price":3.3,"time":1554384600514},"close":{"price":3.25,"time":1554408000533}},"NXTD":{"open":{"price":1.04,"time":1554384600775},"close":{"price":1.06,"time":1554408000521}},"HALO":{"open":{"price":17.26,"time":1554384600978},"close":{"price":16.91,"time":1554408000671}},"EGPT":{"open":{"price":32.58,"time":1554384600040},"close":{"price":32.914,"time":1554408000173}},"BNKO":{"open":{"price":50.55,"time":1554305377090},"close":{"price":51.428,"time":1554408000105}},"NCZ":{"open":{"price":5.34,"time":1554384600655},"close":{"price":5.48,"time":1554408121438}},"LOACU":{"open":{"price":10.2,"time":1553175001107},"close":{"price":10.2,"time":1553198400647}},"TTI":{"open":{"price":2.37,"time":1554384600854},"close":{"price":2.39,"time":1554408121932}},"HHHHR":{"open":{"price":0.2,"time":1554125400289},"close":{"price":0.2,"time":1554148800255}},"BP":{"open":{"price":44.17,"time":1554384653004},"close":{"price":44.15,"time":1554408056439}},"FFA":{"open":{"price":15.13,"time":1554384600086},"close":{"price":15.06,"time":1554408120166}},"AMKR":{"open":{"price":8.91,"time":1554384601030},"close":{"price":8.88,"time":1554408000425}},"DDD":{"open":{"price":11.27,"time":1554384600204},"close":{"price":11.1,"time":1554408060497}},"NPV":{"open":{"price":12.74,"time":1554384600456},"close":{"price":12.72,"time":1554408181406}},"MNGA":{"open":{"price":0.8406,"time":1550586600900},"close":{"price":0.852,"time":1550610000420}},"CHAD":{"open":{"price":28,"time":1554384600063},"close":{"price":27.76,"time":1554408000200}},"ARLO":{"open":{"price":4.15,"time":1554384609124},"close":{"price":4.14,"time":1554408037932}},"JRVR":{"open":{"price":37.38,"time":1554384600896},"close":{"price":37.52,"time":1554408000448}},"CLRO":{"open":{"price":2.03,"time":1554384601049},"close":{"price":2.1,"time":1554408000336}},"RFG":{"open":{"price":152.5,"time":1554384600052},"close":{"price":152.66,"time":1554408000201}},"ECCX":{"open":{"price":25.08,"time":1553693409261},"close":{"price":25.25,"time":1554321721269}},"ZBH":{"open":{"price":126.57,"time":1554384600960},"close":{"price":126.56,"time":1554408064233}},"MLND":{"open":{"price":16.44,"time":1554384600982},"close":{"price":16.75,"time":1554408000655}},"ZHOK":{"open":{"price":68.64,"time":1554384600052},"close":{"price":68.65,"time":1554408000015}},"NCB":{"open":{"price":15.94,"time":1554384763016},"close":{"price":15.98,"time":1554408120452}},"HAO":{"open":{"price":27.31,"time":1554384600044},"close":{"price":27.35,"time":1554408000197}},"PULM":{"open":{"price":1.24,"time":1554384601021},"close":{"price":1.2,"time":1554408000495}},"XNCR":{"open":{"price":33.05,"time":1554384600974},"close":{"price":32.2,"time":1554408000192}},"BTG":{"open":{"price":2.7,"time":1554384600033},"close":{"price":2.76,"time":1554408000120}},"LOAC":{"open":{"price":9.99,"time":1554387161315},"close":{"price":9.99,"time":1554408000181}},"SHI":{"open":{"price":50.18,"time":1554384600707},"close":{"price":50.31,"time":1554408123471}},"MOS":{"open":{"price":27.29,"time":1554384600502},"close":{"price":27.72,"time":1554408154620}},"ANY":{"open":{"price":2.71,"time":1554384600575},"close":{"price":2.61,"time":1554408000289}},"IBND":{"open":{"price":33.19,"time":1554384600052},"close":{"price":33.15,"time":1554408000162}},"HQH":{"open":{"price":20.58,"time":1554384600354},"close":{"price":20.57,"time":1554408121310}},"CPHC":{"open":{"price":14.44,"time":1554384600987},"close":{"price":14.635,"time":1554408000208}},"FI":{"open":{"price":6.09,"time":1554384600507},"close":{"price":6.17,"time":1554408121858}},"HFBL":{"open":{"price":31.8,"time":1554309017997},"close":{"price":32.99,"time":1554321600217}},"VSTM":{"open":{"price":3.03,"time":1554384600837},"close":{"price":3.12,"time":1554408000178}},"DUK-A":{"open":{"price":25.56,"time":1554384600453},"close":{"price":25.55,"time":1554408121796}},"HBI":{"open":{"price":17.86,"time":1554384609374},"close":{"price":18.39,"time":1554408183244}},"HWCPL":{"open":{"price":25.97,"time":1554384600062},"close":{"price":25.95,"time":1554408000685}},"GOSS":{"open":{"price":20.62,"time":1554384600629},"close":{"price":19.86,"time":1554408000190}},"GDXJ":{"open":{"price":30.65,"time":1554384600037},"close":{"price":31.71,"time":1554408000028}},"MSVB":{"open":{"price":12.5,"time":1554407103313},"close":{"price":12.38,"time":1554408000397}},"PBND":{"open":{"price":24.65,"time":1554384600000},"close":{"price":24.655,"time":1554408000000}},"MLNT":{"open":{"price":4.07,"time":1554384600529},"close":{"price":4.14,"time":1554408000532}},"GD":{"open":{"price":168,"time":1554384600256},"close":{"price":169.17,"time":1554408121298}},"BAC-L":{"open":{"price":1310.25,"time":1554384600201},"close":{"price":1312.01,"time":1554408120819}},"CAMP":{"open":{"price":13.05,"time":1554384600558},"close":{"price":12.92,"time":1554408000494}},"TAL":{"open":{"price":36.65,"time":1554384609735},"close":{"price":37.2,"time":1554408068809}},"CNAC":{"open":{"price":10.29,"time":1554298201002},"close":{"price":10.29,"time":1554321600216}},"DD-B":{"open":{"price":105.74,"time":1554384600417},"close":{"price":106,"time":1554408121791}},"PEG":{"open":{"price":59.1,"time":1554384600753},"close":{"price":59.3,"time":1554408170420}},"IDLB":{"open":{"price":28.39,"time":1554298200209},"close":{"price":28.52,"time":1554321600481}},"ROAN":{"open":{"price":5.98,"time":1554384969588},"close":{"price":5.74,"time":1554408121446}},"OXLCM":{"open":{"price":25.45,"time":1554216733041},"close":{"price":25.3,"time":1554235200273}},"CZR":{"open":{"price":8.82,"time":1554384600912},"close":{"price":9.08,"time":1554408000520}},"COMM":{"open":{"price":23.96,"time":1554384601026},"close":{"price":24.45,"time":1554408000365}},"GTLS":{"open":{"price":88.8,"time":1554384600825},"close":{"price":89.01,"time":1554408000310}},"RFFC":{"open":{"price":33.48,"time":1554387231728},"close":{"price":33.573,"time":1554408000119}},"SNSS":{"open":{"price":1.59,"time":1554384600621},"close":{"price":1.7,"time":1554408000518}},"NEN":{"open":{"price":64.75,"time":1554298200042},"close":{"price":65.8,"time":1554408000052}},"GPAQ":{"open":{"price":10.22,"time":1554390331263},"close":{"price":10.22,"time":1554408000468}},"TTM":{"open":{"price":14.84,"time":1554384600757},"close":{"price":15,"time":1554408121151}},"VFF":{"open":{"price":15.39,"time":1554384600755},"close":{"price":15.97,"time":1554408000178}},"ROST":{"open":{"price":95.06,"time":1554384600812},"close":{"price":97.48,"time":1554408000219}},"SEDG":{"open":{"price":38.69,"time":1554384600862},"close":{"price":40.11,"time":1554408000327}},"BREW":{"open":{"price":13.53,"time":1554384600535},"close":{"price":14.05,"time":1554408000686}},"PLOW":{"open":{"price":37.5,"time":1554384600757},"close":{"price":37.96,"time":1554408121189}},"MHF":{"open":{"price":7.32,"time":1554384600336},"close":{"price":7.33,"time":1554408120404}},"FLRU":{"open":{"price":23.73,"time":1554384600054},"close":{"price":23.769,"time":1554408000135}},"EEH":{"open":{"price":19.33,"time":1554125400047},"close":{"price":20.54,"time":1554408000068}},"BCBP":{"open":{"price":13.16,"time":1554384600532},"close":{"price":13.13,"time":1554408000672}},"PEI-D":{"open":{"price":21.44,"time":1554384609573},"close":{"price":21.38,"time":1554408122066}},"REVG":{"open":{"price":10.97,"time":1554384609628},"close":{"price":11.18,"time":1554408122057}},"WHD":{"open":{"price":35.78,"time":1554384600954},"close":{"price":36.69,"time":1554408121616}},"PCG-H":{"open":{"price":18.4,"time":1554298200295},"close":{"price":17.853,"time":1554321600044}},"ERII":{"open":{"price":9,"time":1554384600683},"close":{"price":8.97,"time":1554408000684}},"ETW":{"open":{"price":9.84,"time":1554384600085},"close":{"price":9.81,"time":1554408120164}},"EMCI":{"open":{"price":31.95,"time":1554384600525},"close":{"price":31.97,"time":1554408000439}},"KN":{"open":{"price":17.61,"time":1554384609674},"close":{"price":17.87,"time":1554408125457}},"NHA":{"open":{"price":9.68,"time":1554298200558},"close":{"price":9.63,"time":1554321721570}},"IBMH":{"open":{"price":25.42,"time":1554384600044},"close":{"price":25.41,"time":1554408000019}},"JEQ":{"open":{"price":7.05,"time":1554384600301},"close":{"price":7.08,"time":1554408120884}},"XVZ":{"open":{"price":18.01,"time":1554384600059},"close":{"price":17.885,"time":1554408000142}},"CBAN":{"open":{"price":16.61,"time":1554384601054},"close":{"price":17.74,"time":1554408000684}},"AIV-A":{"open":{"price":25.38,"time":1554298200052},"close":{"price":25.39,"time":1554408225445}},"PRE-I":{"open":{"price":25.99,"time":1554298200653},"close":{"price":25.61,"time":1554408121246}},"MINI":{"open":{"price":34.29,"time":1554384600616},"close":{"price":34.62,"time":1554408000398}},"BIIB":{"open":{"price":231.4,"time":1554384601024},"close":{"price":235.04,"time":1554408000358}},"DALI":{"open":{"price":20.49,"time":1554387444109},"close":{"price":20.36,"time":1554408000300}},"BML-H":{"open":{"price":18.99,"time":1554384600204},"close":{"price":18.99,"time":1554408120948}},"TEAF":{"open":{"price":20.25,"time":1554384600807},"close":{"price":20.2,"time":1554408121550}},"KIM-L":{"open":{"price":23.86,"time":1554384600603},"close":{"price":23.8,"time":1554408122007}},"NCV":{"open":{"price":6.06,"time":1554384600652},"close":{"price":6.25,"time":1554408121437}},"ADSK":{"open":{"price":166.69,"time":1554384600901},"close":{"price":165.05,"time":1554408000360}},"KNOW":{"open":{"price":39.11,"time":1554384600040},"close":{"price":39.242,"time":1554408000192}},"SPVU":{"open":{"price":34.24,"time":1554384600045},"close":{"price":34.32,"time":1554408000149}},"WEN":{"open":{"price":18.02,"time":1554384600806},"close":{"price":18.2,"time":1554408000514}},"DBEM":{"open":{"price":23.02,"time":1554384600049},"close":{"price":23.28,"time":1554408000195}},"CZZ":{"open":{"price":11.76,"time":1554384706970},"close":{"price":12.35,"time":1554408125128}},"NBLX":{"open":{"price":37.25,"time":1554384600504},"close":{"price":37.42,"time":1554408121318}},"IAF":{"open":{"price":5.45,"time":1554384600037},"close":{"price":5.37,"time":1554408000079}},"HBIO":{"open":{"price":4.14,"time":1554384600985},"close":{"price":4.11,"time":1554408000515}},"CPAC":{"open":{"price":10.5,"time":1550241480912},"close":{"price":10,"time":1553805900005}},"GDNA":{"open":{"price":50.7,"time":1554384600065},"close":{"price":50.51,"time":1554408000153}},"ZDGE":{"open":{"price":1.78,"time":1554384600009},"close":{"price":1.86,"time":1554408000020}},"CNAT":{"open":{"price":1.36,"time":1554384600081},"close":{"price":1.3,"time":1554408000272}},"MGY":{"open":{"price":12.48,"time":1554384600288},"close":{"price":12.78,"time":1554408120304}},"ODFL":{"open":{"price":150.24,"time":1554384600367},"close":{"price":152.11,"time":1554408000476}},"ELY":{"open":{"price":15.75,"time":1554384609271},"close":{"price":16.18,"time":1554408065387}},"SELF":{"open":{"price":3.81,"time":1554384600614},"close":{"price":3.85,"time":1554408000009}},"AWRE":{"open":{"price":3.52,"time":1554384600802},"close":{"price":3.5,"time":1554408000285}},"SACH":{"open":{"price":4.39,"time":1554384600011},"close":{"price":4.44,"time":1554408000025}},"CWAI":{"open":{"price":25.515,"time":1554384600001},"close":{"price":25.545,"time":1554408000000}},"AXON":{"open":{"price":1.3,"time":1550068200323},"close":{"price":1.22,"time":1550091600469}},"TRUP":{"open":{"price":33.26,"time":1554384600309},"close":{"price":32.46,"time":1554408000683}},"ENDP":{"open":{"price":7.84,"time":1554384600753},"close":{"price":8.01,"time":1554408000419}},"OPRX":{"open":{"price":13.17,"time":1554384600839},"close":{"price":12.8,"time":1554408000350}},"SCOR":{"open":{"price":13.99,"time":1554384600296},"close":{"price":13.65,"time":1554408000501}},"SRCL":{"open":{"price":56.96,"time":1554384600363},"close":{"price":57.41,"time":1554408000175}},"ALFA":{"open":{"price":52,"time":1554384600000},"close":{"price":51.215,"time":1554408000000}},"NGLS-A":{"open":{"price":26.92,"time":1553866200554},"close":{"price":27.17,"time":1554408121396}},"EBF":{"open":{"price":20.9,"time":1554384600454},"close":{"price":20.9,"time":1554408121798}},"WSBC":{"open":{"price":40.18,"time":1554384600774},"close":{"price":41.17,"time":1554408000449}},"REXR-A":{"open":{"price":25.12,"time":1554384600652},"close":{"price":25.12,"time":1554408121524}},"LAZY":{"open":{"price":4.65,"time":1554402327248},"close":{"price":4.59,"time":1554408000458}},"BOUT":{"open":{"price":20.4,"time":1554387416110},"close":{"price":20.201,"time":1554408000020}},"AIZP":{"open":{"price":104.53,"time":1553607000054},"close":{"price":103.74,"time":1554408120774}},"BURL":{"open":{"price":152.08,"time":1554384600058},"close":{"price":156.46,"time":1554408123069}},"ARYAW":{"open":{"price":1.4,"time":1554223149972},"close":{"price":1.4,"time":1554235200297}},"QQQ":{"open":{"price":183.83,"time":1554384600068},"close":{"price":183.71,"time":1554408000429}},"CTEK":{"open":{"price":4.96,"time":1554384600024},"close":{"price":4.93,"time":1554408000079}},"AMH-G":{"open":{"price":24.73,"time":1553779800103},"close":{"price":24.85,"time":1554408181407}},"DPW":{"open":{"price":0.2994,"time":1554384600031},"close":{"price":0.279,"time":1554408000127}},"PUMP":{"open":{"price":21.46,"time":1554384600606},"close":{"price":22.22,"time":1554408121422}},"NSA":{"open":{"price":28.78,"time":1554384600603},"close":{"price":28.35,"time":1554408124089}},"DHS":{"open":{"price":72.92,"time":1554384600047},"close":{"price":73.14,"time":1554408000209}},"TPAY":{"open":{"price":28.47,"time":1554384600000},"close":{"price":28.08,"time":1554408000000}},"APYX":{"open":{"price":4.33,"time":1554384600675},"close":{"price":4.01,"time":1554408000186}},"EAT":{"open":{"price":43.33,"time":1554384609267},"close":{"price":44,"time":1554408121470}},"LVHD":{"open":{"price":31.9,"time":1554384601018},"close":{"price":31.88,"time":1554408000398}},"CADC":{"open":{"price":2.89,"time":1554384600766},"close":{"price":3.01,"time":1554408000316}},"PFXF":{"open":{"price":19.44,"time":1554384600061},"close":{"price":19.46,"time":1554408000272}},"RC":{"open":{"price":14.49,"time":1554384609581},"close":{"price":14.48,"time":1554408122056}},"KELYA":{"open":{"price":22.69,"time":1554384600372},"close":{"price":22.49,"time":1554408000399}},"PHUNW":{"open":{"price":1.1,"time":1554384600077},"close":{"price":0.8398,"time":1554408000172}},"XXII":{"open":{"price":1.75,"time":1554384600010},"close":{"price":1.82,"time":1554408000047}},"BK":{"open":{"price":51.41,"time":1554384600109},"close":{"price":51.45,"time":1554408014689}},"IIM":{"open":{"price":14.46,"time":1554384600252},"close":{"price":14.46,"time":1554408120852}},"VTIP":{"open":{"price":48.66,"time":1554384600807},"close":{"price":48.68,"time":1554408000479}},"LIT":{"open":{"price":28.9,"time":1554384600050},"close":{"price":29.18,"time":1554408000331}},"ACB":{"open":{"price":8.96,"time":1554384610695},"close":{"price":8.95,"time":1554408010320}},"PFIG":{"open":{"price":25.29,"time":1554384600048},"close":{"price":25.3,"time":1554408000147}},"BECN":{"open":{"price":33.67,"time":1554384600903},"close":{"price":34.55,"time":1554408000474}},"FGB":{"open":{"price":6.07,"time":1554384600087},"close":{"price":6.09,"time":1554408120193}},"EMLC":{"open":{"price":33.55,"time":1554384600053},"close":{"price":33.67,"time":1554408000262}},"ETB":{"open":{"price":15.73,"time":1554384600053},"close":{"price":15.61,"time":1554408120161}},"AMNB":{"open":{"price":34.19,"time":1554384600996},"close":{"price":34.26,"time":1554408000176}},"BCACR":{"open":{"price":0.37,"time":1554386075131},"close":{"price":0.321,"time":1554408000683}},"KBA":{"open":{"price":33.48,"time":1554384600056},"close":{"price":33.79,"time":1554408000283}},"NTRI":{"open":{"price":42.88,"time":1551969000436},"close":{"price":42.89,"time":1551992400573}},"TTT":{"open":{"price":23.83,"time":1554384600038},"close":{"price":23.69,"time":1554408000208}},"DVAX":{"open":{"price":7.02,"time":1554384600483},"close":{"price":7.2,"time":1554408000251}},"AMH-H":{"open":{"price":25.13,"time":1554298200102},"close":{"price":25.31,"time":1554408240624}},"UFS":{"open":{"price":49.86,"time":1554384600754},"close":{"price":49.71,"time":1554408121676}},"CGBD":{"open":{"price":14.74,"time":1554384600797},"close":{"price":14.8,"time":1554408000404}},"KNSL":{"open":{"price":67.78,"time":1554384600480},"close":{"price":66.76,"time":1554408000646}},"AVDR":{"open":{"price":12.74,"time":1554384601042},"close":{"price":12.69,"time":1554408000166}},"FXCH":{"open":{"price":72.71,"time":1554384600044},"close":{"price":72.751,"time":1554408000017}},"SCOM":{"open":{"price":31.22,"time":1554298200041},"close":{"price":30.96,"time":1554408000136}},"MKL":{"open":{"price":980.92,"time":1554384600503},"close":{"price":983.34,"time":1554408122352}},"SCIX":{"open":{"price":24.94,"time":1554402994699},"close":{"price":24.914,"time":1554408000159}},"FCG":{"open":{"price":16.88,"time":1554384600039},"close":{"price":17.07,"time":1554408000227}},"TWST":{"open":{"price":26,"time":1554384600985},"close":{"price":24.76,"time":1554408000223}},"BPI":{"open":{"price":6.37,"time":1554384600156},"close":{"price":6.88,"time":1554408121217}},"FAM":{"open":{"price":9.95,"time":1554384600189},"close":{"price":9.97,"time":1554408120749}},"UTG":{"open":{"price":34,"time":1554384600009},"close":{"price":33.94,"time":1554408000041}},"ESE":{"open":{"price":68.69,"time":1554384600402},"close":{"price":69.37,"time":1554408121262}},"VNO-L":{"open":{"price":24.98,"time":1554384600952},"close":{"price":25.11,"time":1554408121613}},"HHC":{"open":{"price":110.5,"time":1554384609403},"close":{"price":111.22,"time":1554408121629}},"TBBK":{"open":{"price":8.3,"time":1554384600880},"close":{"price":8.44,"time":1554408000524}},"CTRL":{"open":{"price":17.07,"time":1554384600547},"close":{"price":17.21,"time":1554408000408}},"VNO-K":{"open":{"price":25.39,"time":1554384600952},"close":{"price":25.44,"time":1554408121613}},"EHI":{"open":{"price":9.61,"time":1554384600258},"close":{"price":9.63,"time":1554408120978}},"CORV":{"open":{"price":3.15,"time":1554384600952},"close":{"price":3.1,"time":1554408000355}},"JSML":{"open":{"price":42.67,"time":1554384600501},"close":{"price":42.04,"time":1554408000417}},"CNOB":{"open":{"price":20.06,"time":1554384600542},"close":{"price":20.41,"time":1554408000198}},"CPHI":{"open":{"price":0.332,"time":1554384600025},"close":{"price":0.507,"time":1554408000107}},"PES":{"open":{"price":1.97,"time":1554384600711},"close":{"price":1.98,"time":1554408028671}},"MGC":{"open":{"price":99.07,"time":1554384600039},"close":{"price":99.22,"time":1554408000262}},"UBP-H":{"open":{"price":26.15,"time":1554298209834},"close":{"price":26.14,"time":1554321663281}},"CLDR":{"open":{"price":11.36,"time":1554384601102},"close":{"price":11.04,"time":1554408110995}},"SIMO":{"open":{"price":41.78,"time":1554384600305},"close":{"price":41.7,"time":1554408000382}},"TLYS":{"open":{"price":11.01,"time":1554384600802},"close":{"price":11.16,"time":1554408123102}},"LFVN":{"open":{"price":14.56,"time":1554384600746},"close":{"price":14.25,"time":1554408000506}},"TLEH":{"open":{"price":29.07,"time":1554125400060},"close":{"price":29.571,"time":1554408000139}},"GLUU":{"open":{"price":11.39,"time":1554384600383},"close":{"price":11.38,"time":1554408000306}},"SGRP":{"open":{"price":0.66,"time":1554384964681},"close":{"price":0.63,"time":1554408000264}},"GENE":{"open":{"price":0.93,"time":1554384600493},"close":{"price":0.88,"time":1554408000492}},"ALRM":{"open":{"price":65.84,"time":1554384600398},"close":{"price":63.78,"time":1554408000419}},"QLD":{"open":{"price":93.98,"time":1554384600054},"close":{"price":93.9,"time":1554408000274}},"PMX":{"open":{"price":12.17,"time":1554384600634},"close":{"price":12.22,"time":1554410700033}},"VOD":{"open":{"price":18.79,"time":1554384600780},"close":{"price":18.87,"time":1554408000187}},"BDGE":{"open":{"price":30.52,"time":1554384600084},"close":{"price":30.9,"time":1554408000321}},"MUR":{"open":{"price":27.87,"time":1554384600508},"close":{"price":28.02,"time":1554408149873}},"USB-A":{"open":{"price":801.3,"time":1554298200807},"close":{"price":795,"time":1554408121461}},"BIOX+":{"open":{"price":0.25,"time":1554398752851},"close":{"price":0.25,"time":1554408000040}},"NRCG+":{"open":{"price":0.8801,"time":1554385423905},"close":{"price":0.9108,"time":1554408000046}},"KR":{"open":{"price":23.62,"time":1554384610387},"close":{"price":23.68,"time":1554408009477}},"CAPE":{"open":{"price":130.76,"time":1554384600040},"close":{"price":131.565,"time":1554408000125}},"HALL":{"open":{"price":10.45,"time":1554384601006},"close":{"price":10.52,"time":1554408000488}},"RTTR":{"open":{"price":0.96,"time":1554384600975},"close":{"price":0.936,"time":1554408000271}},"TRST":{"open":{"price":7.8,"time":1554384600769},"close":{"price":7.89,"time":1554408000162}},"FFR":{"open":{"price":48,"time":1554298200052},"close":{"price":47.826,"time":1554408000015}},"HJLI":{"open":{"price":1.85,"time":1554384600342},"close":{"price":1.8,"time":1554408000404}},"SINT":{"open":{"price":0.19,"time":1554384601006},"close":{"price":0.1855,"time":1554408000367}},"PSCF":{"open":{"price":53.01,"time":1554384600083},"close":{"price":53.03,"time":1554408000445}},"TM":{"open":{"price":121.7,"time":1554384600756},"close":{"price":122.08,"time":1554408121148}},"GRU":{"open":{"price":3.09,"time":1554384600040},"close":{"price":3.11,"time":1554408000125}},"VAR":{"open":{"price":139.66,"time":1554384600755},"close":{"price":139.9,"time":1554408121678}},"AABA":{"open":{"price":72,"time":1554384600521},"close":{"price":73.24,"time":1554408000397}},"EAGG":{"open":{"price":51.82,"time":1554384600061},"close":{"price":51.827,"time":1554408000156}},"USM":{"open":{"price":46.99,"time":1554384600903},"close":{"price":47.79,"time":1554408121543}},"GRF":{"open":{"price":7.5,"time":1554384600024},"close":{"price":7.67,"time":1554408000052}},"OXBRW":{"open":{"price":0.0401,"time":1554392948479},"close":{"price":0.0401,"time":1554408000164}},"VFVA":{"open":{"price":73.665,"time":1554384600000},"close":{"price":74.477,"time":1554408000000}},"SNA":{"open":{"price":159.84,"time":1554384696699},"close":{"price":161.2,"time":1554408122075}},"FDT":{"open":{"price":55.31,"time":1554384600995},"close":{"price":55.31,"time":1554408000002}},"IMLP":{"open":{"price":17,"time":1553786717452},"close":{"price":17.288,"time":1554408000123}},"GCVRZ":{"open":{"price":0.44,"time":1554384600911},"close":{"price":0.44,"time":1554408000530}},"FLIO":{"open":{"price":27.64,"time":1554398670801},"close":{"price":27.732,"time":1554408000107}},"HYEM":{"open":{"price":23.33,"time":1554384600066},"close":{"price":23.365,"time":1554408000197}},"TWO-D":{"open":{"price":24.95,"time":1554211809842},"close":{"price":25.09,"time":1554408122090}},"STCN":{"open":{"price":2,"time":1554384600377},"close":{"price":1.99,"time":1554408000482}},"EVX":{"open":{"price":96.98,"time":1554385678303},"close":{"price":96.971,"time":1554408000152}},"MPA":{"open":{"price":13.61,"time":1554298200401},"close":{"price":13.55,"time":1554408181407}},"GSC":{"open":{"price":23.84,"time":1552570200050},"close":{"price":24.13,"time":1554408000127}},"VALQ":{"open":{"price":40.07,"time":1554298200059},"close":{"price":40.16,"time":1554408000086}},"NYCB-A":{"open":{"price":26.41,"time":1554384600702},"close":{"price":26.63,"time":1554408122015}},"ING":{"open":{"price":12.71,"time":1554384600234},"close":{"price":12.8,"time":1554408120267}},"EPZM":{"open":{"price":12.9,"time":1554384600782},"close":{"price":12.93,"time":1554408000354}},"FYT":{"open":{"price":35.49,"time":1554384600999},"close":{"price":35.96,"time":1554408000475}},"ASUR":{"open":{"price":6.21,"time":1554384600875},"close":{"price":6.21,"time":1554408000367}},"MRBK":{"open":{"price":18.03,"time":1554385852451},"close":{"price":18.24,"time":1554408000321}},"JGH":{"open":{"price":15.3,"time":1554384600237},"close":{"price":15.34,"time":1554408120270}},"RMAX":{"open":{"price":40.01,"time":1554298200708},"close":{"price":40.77,"time":1554408121636}},"MDRX":{"open":{"price":9.48,"time":1554384600921},"close":{"price":9.59,"time":1554408000657}},"CPER":{"open":{"price":18.23,"time":1554391739735},"close":{"price":18.245,"time":1554408000183}},"FSBC":{"open":{"price":17.2,"time":1554408000420},"close":{"price":17.2,"time":1554408000420}},"CPAH":{"open":{"price":1.73,"time":1554384600305},"close":{"price":1.75,"time":1554408000329}},"VBND":{"open":{"price":48.57,"time":1554384600039},"close":{"price":48.645,"time":1554408000115}},"SYLD":{"open":{"price":36.81,"time":1554384600000},"close":{"price":36.97,"time":1554408000000}},"NHC":{"open":{"price":73.72,"time":1554384600032},"close":{"price":74.22,"time":1554408000092}},"SNGXW":{"open":{"price":0.1508,"time":1554390671821},"close":{"price":0.1309,"time":1554408000284}},"LKOR":{"open":{"price":51.31,"time":1554384600714},"close":{"price":51.31,"time":1554408000342}},"NS-C":{"open":{"price":24.7,"time":1554384600554},"close":{"price":24.67,"time":1554408121486}},"APA":{"open":{"price":32.97,"time":1554384706308},"close":{"price":33.37,"time":1554408177409}},"NUGT":{"open":{"price":18.36,"time":1554384600044},"close":{"price":19.94,"time":1554408000338}},"ITG":{"open":{"price":30.23,"time":1551364200304},"close":{"price":30.23,"time":1551387827218}},"STKS":{"open":{"price":3.06,"time":1554384600953},"close":{"price":3.18,"time":1554408000342}},"CBX":{"open":{"price":1,"time":1550673637938},"close":{"price":1,"time":1550699100004}},"BWL.A":{"open":{"price":15.5,"time":1554302150239},"close":{"price":15.286,"time":1554235200043}},"HIW":{"open":{"price":46.89,"time":1554384600255},"close":{"price":46.83,"time":1554408154528}},"SKYW":{"open":{"price":56.31,"time":1554384600865},"close":{"price":57.1,"time":1554408000453}},"TAYD":{"open":{"price":11.95,"time":1554384601021},"close":{"price":12.05,"time":1554408000453}},"MBT":{"open":{"price":7.88,"time":1554384600404},"close":{"price":8.07,"time":1554408121238}},"PMT":{"open":{"price":21.05,"time":1554384600655},"close":{"price":21.19,"time":1554408121607}},"JCAP-B":{"open":{"price":25.23,"time":1554384600603},"close":{"price":25.22,"time":1554408181410}},"MOMO":{"open":{"price":40.55,"time":1554384600895},"close":{"price":39.76,"time":1554408000655}},"JJN":{"open":{"price":52.39,"time":1554384600041},"close":{"price":52.739,"time":1554408000118}},"RADA":{"open":{"price":3.07,"time":1554384600967},"close":{"price":3.02,"time":1554408000386}},"EUSC":{"open":{"price":30.93,"time":1554384600057},"close":{"price":30.922,"time":1554408000086}},"NBR":{"open":{"price":3.74,"time":1554384600652},"close":{"price":3.82,"time":1554408187655}},"WSTL":{"open":{"price":2.15,"time":1554384600513},"close":{"price":2.18,"time":1554408000250}},"JKHY":{"open":{"price":142.73,"time":1554384600874},"close":{"price":141.75,"time":1554408000499}},"DLN":{"open":{"price":95.25,"time":1554384600057},"close":{"price":95.52,"time":1554408000022}},"IWC":{"open":{"price":94.01,"time":1554384600051},"close":{"price":94.34,"time":1554408000239}},"GFF":{"open":{"price":18.93,"time":1554384600353},"close":{"price":19.14,"time":1554408121013}},"PAYX":{"open":{"price":81.26,"time":1554384600811},"close":{"price":80.4,"time":1554408000163}},"ZBZZT":{"open":{"price":199999.99,"time":1552593600002},"close":{"price":199999.99,"time":1552593600002}},"PGNX":{"open":{"price":4.94,"time":1554384600793},"close":{"price":4.89,"time":1554408000248}},"ATEN":{"open":{"price":7.1,"time":1554384600163},"close":{"price":7,"time":1554408121304}},"DRR":{"open":{"price":59.75,"time":1554384600049},"close":{"price":61.412,"time":1554408000119}},"HDG":{"open":{"price":45.35,"time":1554384600066},"close":{"price":45.39,"time":1554408000138}},"OPES":{"open":{"price":10.17,"time":1554384600554},"close":{"price":10.2,"time":1554408000169}},"DLR-H":{"open":{"price":25.41,"time":1551364200307},"close":{"price":25.4,"time":1551387722749}},"IBD":{"open":{"price":25.08,"time":1554384600053},"close":{"price":25.037,"time":1554408000151}},"TWOU":{"open":{"price":73.46,"time":1554384600347},"close":{"price":70.61,"time":1554408000435}},"BBY":{"open":{"price":72.48,"time":1554384609283},"close":{"price":74.57,"time":1554408141671}},"KBLMU":{"open":{"price":10.71,"time":1554302174663},"close":{"price":10.73,"time":1554321600222}},"VVUS":{"open":{"price":3.83,"time":1554384600681},"close":{"price":3.76,"time":1554408000353}},"MNE":{"open":{"price":13.77,"time":1554384600337},"close":{"price":13.77,"time":1554408120433}},"IDRA":{"open":{"price":2.78,"time":1554384600610},"close":{"price":2.66,"time":1554408000658}},"INB":{"open":{"price":8.49,"time":1554384600253},"close":{"price":8.46,"time":1554408120853}},"TCON":{"open":{"price":1.49,"time":1554384600357},"close":{"price":1.49,"time":1554408000352}},"PULS":{"open":{"price":50.03,"time":1554384600064},"close":{"price":50.04,"time":1554408000141}},"APD":{"open":{"price":192.19,"time":1554384609102},"close":{"price":191.77,"time":1554408121208}},"UXI":{"open":{"price":76,"time":1554298200042},"close":{"price":75.88,"time":1554408000148}},"NDRAW":{"open":{"price":0.6,"time":1554401613347},"close":{"price":0.6,"time":1554408000434}},"BXG":{"open":{"price":15.43,"time":1554384600256},"close":{"price":15.48,"time":1554408121495}},"JFR":{"open":{"price":9.74,"time":1554384600406},"close":{"price":9.81,"time":1554408121324}},"TGLS":{"open":{"price":7.25,"time":1554384600827},"close":{"price":7.24,"time":1554408000438}},"CMFN":{"open":{"price":7.41,"time":1554384600709},"close":{"price":7.36,"time":1554408000187}},"ESTR":{"open":{"price":1.34,"time":1554384600095},"close":{"price":1.38,"time":1554408000330}},"TQQQ":{"open":{"price":60.58,"time":1554384600853},"close":{"price":60.48,"time":1554408000307}},"BUSE":{"open":{"price":24.79,"time":1554384600511},"close":{"price":24.96,"time":1554408000182}},"AMBO":{"open":{"price":6.45,"time":1554407995012},"close":{"price":6.45,"time":1554408000045}},"TGP":{"open":{"price":15.02,"time":1554384609717},"close":{"price":14.95,"time":1554408125638}},"BNS":{"open":{"price":53.24,"time":1554384704631},"close":{"price":53.4,"time":1554408332103}},"LOMA":{"open":{"price":10.92,"time":1554384600453},"close":{"price":10.9,"time":1554408121466}},"VKTXW":{"open":{"price":8.84,"time":1554401765318},"close":{"price":8.84,"time":1554408000349}},"EURL":{"open":{"price":28.29,"time":1554384600062},"close":{"price":28.26,"time":1554408000192}},"NTN":{"open":{"price":4.25,"time":1554384600038},"close":{"price":4.17,"time":1554408000042}},"BZQ":{"open":{"price":28.79,"time":1554384600055},"close":{"price":27.35,"time":1554408000237}},"TCLD":{"open":{"price":27.247,"time":1554384600001},"close":{"price":27.026,"time":1554408000000}},"PACQ":{"open":{"price":10.04,"time":1554408000099},"close":{"price":10.04,"time":1554408000099}},"CELGZ":{"open":{"price":0.99,"time":1554384600590},"close":{"price":0.96,"time":1554408000372}},"PEZ":{"open":{"price":55.28,"time":1554298200983},"close":{"price":55.6,"time":1554321600208}},"MFL":{"open":{"price":12.92,"time":1554384609676},"close":{"price":12.86,"time":1554408125458}},"JPEU":{"open":{"price":56.95,"time":1554407604272},"close":{"price":56.974,"time":1554408000121}},"EGBN":{"open":{"price":51.41,"time":1554384600982},"close":{"price":52.72,"time":1554408000359}},"SILK":{"open":{"price":33.15,"time":1554392195139},"close":{"price":36.18,"time":1554408000432}},"EDZ":{"open":{"price":41.29,"time":1554384600052},"close":{"price":40.5,"time":1554408000222}},"DLTR":{"open":{"price":104.72,"time":1554384600326},"close":{"price":105.63,"time":1554408000393}},"SMTS":{"open":{"price":1.59,"time":1554384600009},"close":{"price":1.54,"time":1554408000021}},"V":{"open":{"price":158.53,"time":1554384610313},"close":{"price":157.64,"time":1554408122645}},"CYB":{"open":{"price":26.139,"time":1554395108978},"close":{"price":26.125,"time":1554408000191}},"PML":{"open":{"price":14.2,"time":1554384600589},"close":{"price":14.15,"time":1554408074915}},"JSYNR":{"open":{"price":0.3007,"time":1554298200944},"close":{"price":0.31,"time":1554321600473}},"MINC":{"open":{"price":48.01,"time":1554384600054},"close":{"price":48,"time":1554408000135}},"GRFS":{"open":{"price":20.01,"time":1554384600600},"close":{"price":19.95,"time":1554408000173}},"MGPI":{"open":{"price":78,"time":1554384600301},"close":{"price":78.73,"time":1554408000419}},"ATRS":{"open":{"price":2.92,"time":1554384601002},"close":{"price":2.86,"time":1554408000290}},"CHCT":{"open":{"price":35.44,"time":1554384600157},"close":{"price":35.61,"time":1554408120869}},"WINS":{"open":{"price":24.25,"time":1554384601059},"close":{"price":24.39,"time":1554408000670}},"GRSHU":{"open":{"price":10.3,"time":1553533646415},"close":{"price":10.3,"time":1553544000475}},"DSKE":{"open":{"price":5.21,"time":1554384600078},"close":{"price":5.2,"time":1554408000341}},"VTVT":{"open":{"price":1.66,"time":1554384600902},"close":{"price":1.58,"time":1554408000541}},"UPW":{"open":{"price":56.97,"time":1554384600048},"close":{"price":56.2,"time":1554408000152}},"IGSB":{"open":{"price":52.6,"time":1554384600371},"close":{"price":52.61,"time":1554408000205}},"BCEI":{"open":{"price":21.6,"time":1554384600006},"close":{"price":22.32,"time":1554408121068}},"RDN":{"open":{"price":21.6,"time":1554384600652},"close":{"price":22.1,"time":1554408121659}},"RUSHB":{"open":{"price":42.41,"time":1554384600403},"close":{"price":42.78,"time":1554408000428}},"FMO":{"open":{"price":10.85,"time":1554384609378},"close":{"price":10.79,"time":1554408121407}},"RCUS":{"open":{"price":11.99,"time":1554384600657},"close":{"price":12.07,"time":1554408121426}},"SMMV":{"open":{"price":32.44,"time":1554384600000},"close":{"price":32.47,"time":1554408000000}},"WBIA":{"open":{"price":21.88,"time":1554394518672},"close":{"price":21.95,"time":1554408000014}},"TDS":{"open":{"price":31.53,"time":1554384600807},"close":{"price":32.19,"time":1554408121491}},"AXE":{"open":{"price":58.04,"time":1554384609153},"close":{"price":59.08,"time":1554408121350}},"GOLD":{"open":{"price":13.12,"time":1554384654298},"close":{"price":13.56,"time":1554408037408}},"PLUS":{"open":{"price":91.01,"time":1554384600866},"close":{"price":91.17,"time":1554408000370}},"PUW":{"open":{"price":24.83,"time":1550673000107},"close":{"price":25.274,"time":1550696400149}},"BR":{"open":{"price":107.44,"time":1554384600154},"close":{"price":107.34,"time":1554408121039}},"NCSM":{"open":{"price":5.49,"time":1554384600822},"close":{"price":5.45,"time":1554408000683}},"MTECU":{"open":{"price":10.75,"time":1552589750057},"close":{"price":10.75,"time":1552593600303}},"CLNY-G":{"open":{"price":22.85,"time":1554211800352},"close":{"price":23.3,"time":1554408121578}},"VIAV":{"open":{"price":12.55,"time":1554384600368},"close":{"price":12.48,"time":1554408000405}},"OILX":{"open":{"price":37.14,"time":1554390461152},"close":{"price":36.988,"time":1554408000138}},"UG":{"open":{"price":19.23,"time":1554400284226},"close":{"price":19.15,"time":1554408000173}},"ACU":{"open":{"price":18.42,"time":1554384600033},"close":{"price":18.58,"time":1554408000049}},"CRNX":{"open":{"price":23.2,"time":1554384601004},"close":{"price":22.67,"time":1554408000411}},"GLOP":{"open":{"price":22.39,"time":1554384600454},"close":{"price":22.35,"time":1554408121015}},"PLBC":{"open":{"price":23.55,"time":1554406191921},"close":{"price":23.35,"time":1554408000689}},"ORLY":{"open":{"price":397,"time":1554384600839},"close":{"price":398.08,"time":1554408000667}},"FXU":{"open":{"price":28.3,"time":1554384600046},"close":{"price":28.22,"time":1554408000018}},"LOB":{"open":{"price":15.14,"time":1554384600970},"close":{"price":15.25,"time":1554408000322}},"NVAX":{"open":{"price":0.6055,"time":1554384600927},"close":{"price":0.5809,"time":1554408000671}},"UL":{"open":{"price":57.75,"time":1554384690126},"close":{"price":57.7,"time":1554408147267}},"FSB":{"open":{"price":29.45,"time":1554384600358},"close":{"price":30.15,"time":1554408121406}},"MTBC":{"open":{"price":5.13,"time":1554384600835},"close":{"price":5,"time":1554408000305}},"AUSE":{"open":{"price":53.8,"time":1552570200054},"close":{"price":54.015,"time":1552593600184}},"MOSC":{"open":{"price":10.1,"time":1554298200453},"close":{"price":10.06,"time":1554408121350}},"BKEPP":{"open":{"price":5.25,"time":1554384601029},"close":{"price":5.25,"time":1554408000527}},"IFRX":{"open":{"price":39.36,"time":1554384600735},"close":{"price":38.88,"time":1554408000532}},"DNB":{"open":{"price":144.95,"time":1549549800417},"close":{"price":144.95,"time":1549573233969}},"CATM":{"open":{"price":35.55,"time":1554384600357},"close":{"price":34.87,"time":1554408000534}},"MAR":{"open":{"price":131.55,"time":1554384600623},"close":{"price":132.2,"time":1554408000502}},"XLV":{"open":{"price":91.64,"time":1554384600036},"close":{"price":91.37,"time":1554408000350}},"RBCN":{"open":{"price":8.13,"time":1554384600575},"close":{"price":7.91,"time":1554408000532}},"ADRD":{"open":{"price":21.7,"time":1554384600887},"close":{"price":21.7,"time":1554408000671}},"EGO":{"open":{"price":4.54,"time":1554384600354},"close":{"price":4.66,"time":1554408120935}},"NVS":{"open":{"price":94.14,"time":1554384600556},"close":{"price":94.22,"time":1554408121335}},"UHS":{"open":{"price":134.52,"time":1554384600812},"close":{"price":133.97,"time":1554408123487}},"TUES":{"open":{"price":2.15,"time":1554384600526},"close":{"price":2.15,"time":1554408000527}},"FLIC":{"open":{"price":22.08,"time":1554384600549},"close":{"price":22.28,"time":1554408000008}},"IXSE":{"open":{"price":24.9,"time":1554385246374},"close":{"price":25.02,"time":1554408000121}},"EDBI":{"open":{"price":27.6,"time":1552677794548},"close":{"price":27.61,"time":1552680000366}},"EWZ":{"open":{"price":41.08,"time":1554384600055},"close":{"price":42.1,"time":1554408000359}},"COW":{"open":{"price":52.58,"time":1554384600060},"close":{"price":54.103,"time":1554408000129}},"ENLC":{"open":{"price":12.6,"time":1554384600354},"close":{"price":12.7,"time":1554408180199}},"AJG":{"open":{"price":78.56,"time":1554384601006},"close":{"price":78.67,"time":1554408123158}},"GLO":{"open":{"price":9.78,"time":1554384600028},"close":{"price":9.76,"time":1554408000100}},"NYV":{"open":{"price":13.98,"time":1554384882780},"close":{"price":14.16,"time":1554408121609}},"ACN":{"open":{"price":177.19,"time":1554384620441},"close":{"price":177.16,"time":1554408011900}},"MNDO":{"open":{"price":2.09,"time":1554384600974},"close":{"price":2.11,"time":1554408000488}},"NVGS":{"open":{"price":11.25,"time":1554384600707},"close":{"price":11.2,"time":1554408054627}},"AMPH":{"open":{"price":20.91,"time":1554384601061},"close":{"price":21.31,"time":1554408000230}},"COWZ":{"open":{"price":29.55,"time":1554384600000},"close":{"price":29.685,"time":1554408000000}},"IART":{"open":{"price":54.82,"time":1554384600890},"close":{"price":53.88,"time":1554408000315}},"NYCB-U":{"open":{"price":48.29,"time":1554211800703},"close":{"price":48.95,"time":1554408181602}},"MRCC":{"open":{"price":12.4,"time":1554384600957},"close":{"price":12.4,"time":1554408000263}},"TWIN":{"open":{"price":16.64,"time":1554384600783},"close":{"price":16.8,"time":1554408000653}},"INGR":{"open":{"price":93.31,"time":1554384600304},"close":{"price":94.28,"time":1554408122304}},"RBCAA":{"open":{"price":44.4,"time":1554384601069},"close":{"price":44.52,"time":1554408000171}},"JPN":{"open":{"price":26.96,"time":1554396597028},"close":{"price":26.958,"time":1554408000170}},"IMRN":{"open":{"price":5.79,"time":1554384600425},"close":{"price":5.81,"time":1554408000475}},"ICBK":{"open":{"price":17.14,"time":1554384601024},"close":{"price":17,"time":1554408000210}},"GMLPP":{"open":{"price":25.15,"time":1554384600750},"close":{"price":25.24,"time":1554408000298}},"MCRO":{"open":{"price":26.18,"time":1554384600053},"close":{"price":26.23,"time":1554408000151}},"ORC":{"open":{"price":6.54,"time":1554384600610},"close":{"price":6.57,"time":1554408121479}},"PSDO":{"open":{"price":14.66,"time":1554384600523},"close":{"price":14.67,"time":1554408000362}},"MTLS":{"open":{"price":16.78,"time":1554384600994},"close":{"price":16.75,"time":1554408000195}},"AKRX":{"open":{"price":3.42,"time":1554384600959},"close":{"price":3.42,"time":1554408000210}},"MX":{"open":{"price":7.91,"time":1554384725775},"close":{"price":7.97,"time":1554408125460}},"TDW+":{"open":{"price":1.59,"time":1554384600009},"close":{"price":1.6,"time":1554148800021}},"IRL":{"open":{"price":9.34,"time":1554384600301},"close":{"price":9.32,"time":1554408120854}},"PIE":{"open":{"price":17.19,"time":1554384600622},"close":{"price":17.29,"time":1554408000231}},"SGLB":{"open":{"price":1.44,"time":1554384600547},"close":{"price":1.5,"time":1554408000489}},"SSP":{"open":{"price":21.38,"time":1554384601037},"close":{"price":21.77,"time":1554408000455}},"SSYS":{"open":{"price":24.97,"time":1554384600356},"close":{"price":24.66,"time":1554408000368}},"UCI":{"open":{"price":15.08,"time":1554384600043},"close":{"price":15.12,"time":1554408000136}},"FFWM":{"open":{"price":13.86,"time":1554384600074},"close":{"price":14.16,"time":1554408000302}},"EMX":{"open":{"price":1.12,"time":1554384600029},"close":{"price":1.13,"time":1554408000070}},"MMDMU":{"open":{"price":10.7,"time":1554385994082},"close":{"price":10.7,"time":1554408000468}},"PACQW":{"open":{"price":1.11,"time":1553527036151},"close":{"price":1.11,"time":1553544000380}},"GOOD":{"open":{"price":21.05,"time":1554384600432},"close":{"price":20.99,"time":1554408000239}},"ASR":{"open":{"price":160.92,"time":1554384601001},"close":{"price":162.73,"time":1554408121009}},"TOO-E":{"open":{"price":19.45,"time":1554384600852},"close":{"price":19.72,"time":1554408121502}},"IEMD":{"open":{"price":25.25,"time":1554384600042},"close":{"price":25.285,"time":1554408000089}},"BUD":{"open":{"price":84.4,"time":1554384600104},"close":{"price":84.99,"time":1554408121084}},"MHH":{"open":{"price":6.19,"time":1554384600024},"close":{"price":5.693,"time":1554408000048}},"HAYN":{"open":{"price":34.29,"time":1554384600632},"close":{"price":35.15,"time":1554408000275}},"HOML":{"open":{"price":36.7,"time":1554391733922},"close":{"price":37.119,"time":1554408000104}},"KE":{"open":{"price":16.27,"time":1554384600748},"close":{"price":16.42,"time":1554408000241}},"LVS":{"open":{"price":64.2,"time":1554384610095},"close":{"price":65.61,"time":1554408090029}},"HYDB":{"open":{"price":49.21,"time":1554384600000},"close":{"price":49.336,"time":1554408000000}},"JHAA":{"open":{"price":10.31,"time":1554125409496},"close":{"price":10.3,"time":1554324300022}},"DTN":{"open":{"price":86.36,"time":1554384600037},"close":{"price":86.585,"time":1554408000260}},"EVR":{"open":{"price":93,"time":1554384600175},"close":{"price":93.79,"time":1554408121740}},"CUR":{"open":{"price":0.42,"time":1554384600896},"close":{"price":0.4565,"time":1554408000646}},"BSCN":{"open":{"price":20.77,"time":1554384600053},"close":{"price":20.75,"time":1554408000190}},"CNACW":{"open":{"price":0.13,"time":1554385099123},"close":{"price":0.13,"time":1554408000197}},"IVZ":{"open":{"price":20.16,"time":1554384680230},"close":{"price":20.19,"time":1554408170180}},"TCMD":{"open":{"price":53.51,"time":1554384600963},"close":{"price":53.01,"time":1554408000510}},"FTAG":{"open":{"price":23.5,"time":1554211800490},"close":{"price":23.55,"time":1554235200336}},"INVH":{"open":{"price":24.48,"time":1554384600451},"close":{"price":24.44,"time":1554408165735}},"CSSEP":{"open":{"price":25.46,"time":1554385848479},"close":{"price":25.27,"time":1554408000673}},"IBTX":{"open":{"price":53.31,"time":1554384600673},"close":{"price":54.19,"time":1554408000431}},"CLS":{"open":{"price":8.61,"time":1554384600201},"close":{"price":8.67,"time":1554408121117}},"VOT":{"open":{"price":145.34,"time":1554384600046},"close":{"price":144.84,"time":1554408000309}},"AKER":{"open":{"price":0.9161,"time":1554384601061},"close":{"price":0.919,"time":1554408000450}},"JBL":{"open":{"price":28.6,"time":1554384600406},"close":{"price":28.91,"time":1554408282419}},"BSJK":{"open":{"price":24.11,"time":1554384600052},"close":{"price":24.13,"time":1554408000211}},"DRE":{"open":{"price":30.97,"time":1554384600205},"close":{"price":30.8,"time":1554408135992}},"TYO":{"open":{"price":13.08,"time":1554384600062},"close":{"price":13.015,"time":1554408000165}},"ANET":{"open":{"price":322,"time":1554384600012},"close":{"price":313.15,"time":1554408121053}},"HOPE":{"open":{"price":13.64,"time":1554384600440},"close":{"price":13.86,"time":1554408000179}},"ORG":{"open":{"price":26.21,"time":1554384600634},"close":{"price":26.4,"time":1554408000458}},"GOAU":{"open":{"price":12.61,"time":1554384600061},"close":{"price":12.76,"time":1554408000182}},"ATRO":{"open":{"price":32.92,"time":1554384600753},"close":{"price":33.23,"time":1554408000330}},"HUBG":{"open":{"price":42.16,"time":1554384600940},"close":{"price":42.8,"time":1554408000238}},"JPXN":{"open":{"price":59.36,"time":1554384600051},"close":{"price":59.45,"time":1554408000147}},"JRJC":{"open":{"price":1.46,"time":1554384600411},"close":{"price":1.45,"time":1554408000510}},"FTSV":{"open":{"price":16.79,"time":1554384600536},"close":{"price":16.23,"time":1554408000365}},"MBII":{"open":{"price":1.44,"time":1554384600829},"close":{"price":1.43,"time":1554408000440}},"PFM":{"open":{"price":27.73,"time":1554384600864},"close":{"price":27.78,"time":1554408000264}},"TDJ":{"open":{"price":25.29,"time":1554384600805},"close":{"price":25.42,"time":1554408121550}},"WSFS":{"open":{"price":39.38,"time":1554384600405},"close":{"price":40.28,"time":1554408000679}},"MIE":{"open":{"price":9.72,"time":1554384609618},"close":{"price":9.67,"time":1554408036816}},"SPDN":{"open":{"price":27.63,"time":1554384600047},"close":{"price":27.626,"time":1554408000193}},"FINZ":{"open":{"price":7.45,"time":1554384660638},"close":{"price":7.293,"time":1554408000157}},"NUE":{"open":{"price":60.72,"time":1554384600607},"close":{"price":60.7,"time":1554408088253}},"SVXY":{"open":{"price":52.86,"time":1554384600042},"close":{"price":52.93,"time":1554408000275}},"CLSD":{"open":{"price":1.36,"time":1554384600916},"close":{"price":1.42,"time":1554408000247}},"SCE-D":{"open":{"price":19.74,"time":1554298200010},"close":{"price":19.65,"time":1554408000019}},"INTG":{"open":{"price":29.56,"time":1554309495926},"close":{"price":29.56,"time":1554321600558}},"OPB":{"open":{"price":20.78,"time":1554384601068},"close":{"price":20.94,"time":1554408000313}},"PBE":{"open":{"price":55.56,"time":1554384600067},"close":{"price":55.26,"time":1554408000185}},"SUSC":{"open":{"price":24.84,"time":1554384600980},"close":{"price":24.83,"time":1554408000450}},"HJPX":{"open":{"price":28.23,"time":1554384600054},"close":{"price":28.216,"time":1554408000177}},"AEGN":{"open":{"price":18.09,"time":1554384600566},"close":{"price":18.45,"time":1554408000185}},"PNRL":{"open":{"price":5.04,"time":1553002858415},"close":{"price":5,"time":1553025600799}},"ZJZZT":{"open":{"price":10.01,"time":1554127269296},"close":{"price":10.01,"time":1554148800445}},"FUNC":{"open":{"price":17.59,"time":1554384600400},"close":{"price":17.46,"time":1554408000225}},"KBAL":{"open":{"price":14.28,"time":1554384600314},"close":{"price":14.25,"time":1554408000361}},"ATSG":{"open":{"price":22.39,"time":1554384600595},"close":{"price":22.85,"time":1554408000467}},"FNGZ":{"open":{"price":42.89,"time":1554384816078},"close":{"price":42.81,"time":1554408000115}},"DVHL":{"open":{"price":18.3,"time":1554384600038},"close":{"price":18.291,"time":1554408000167}},"FNY":{"open":{"price":44.08,"time":1554384601066},"close":{"price":43.69,"time":1554408000173}},"MTC":{"open":{"price":4.19,"time":1554384600590},"close":{"price":4.06,"time":1554408000170}},"SPRT":{"open":{"price":2.24,"time":1554384841138},"close":{"price":2.2,"time":1554408000496}},"HK+":{"open":{"price":0.01,"time":1550845900106},"close":{"price":0.01,"time":1553719500011}},"MUH":{"open":{"price":14.95,"time":1554384600389},"close":{"price":14.92,"time":1554408120375}},"BLNKW":{"open":{"price":1.15,"time":1554387807095},"close":{"price":1.12,"time":1554408000486}},"REDV":{"open":{"price":24.89,"time":1554218326872},"close":{"price":25.062,"time":1554408000151}},"FXD":{"open":{"price":42.77,"time":1554384600053},"close":{"price":43.34,"time":1554408000247}},"FIBK":{"open":{"price":40.26,"time":1554384600027},"close":{"price":40.63,"time":1554408000287}},"SPE":{"open":{"price":13.38,"time":1553779800652},"close":{"price":13.57,"time":1554408181408}},"DYB":{"open":{"price":22.77,"time":1554384600001},"close":{"price":22.79,"time":1554408000000}},"INSE":{"open":{"price":6.54,"time":1554384600796},"close":{"price":6.72,"time":1554408000213}},"PXLW":{"open":{"price":4.36,"time":1554384600913},"close":{"price":4.35,"time":1554408000178}},"GGM":{"open":{"price":20.34,"time":1554384744118},"close":{"price":20.39,"time":1554408038832}},"SSNT":{"open":{"price":2.8,"time":1554298200519},"close":{"price":2.75,"time":1554321600208}},"NTR":{"open":{"price":53.91,"time":1554384600605},"close":{"price":54.44,"time":1554408121418}},"AKTX":{"open":{"price":3,"time":1554384600540},"close":{"price":3.22,"time":1554408000160}},"GTIM":{"open":{"price":2.35,"time":1554384600747},"close":{"price":2.26,"time":1554408000175}},"SOYB":{"open":{"price":16.07,"time":1554384600059},"close":{"price":16.15,"time":1554408000026}},"UCON":{"open":{"price":25.38,"time":1554384600064},"close":{"price":25.38,"time":1554408000149}},"PDEX":{"open":{"price":14.7,"time":1554384601017},"close":{"price":14.63,"time":1554408000498}},"KAI":{"open":{"price":89.36,"time":1554384600285},"close":{"price":90.81,"time":1554408120271}},"AAXJ":{"open":{"price":72.26,"time":1554384600572},"close":{"price":72.61,"time":1554408000258}},"HBP":{"open":{"price":2.75,"time":1554384600295},"close":{"price":2.5,"time":1554408000531}},"NXEO":{"open":{"price":10.16,"time":1551364200263},"close":{"price":9.93,"time":1551387600614}},"TCPC":{"open":{"price":14.36,"time":1554384600656},"close":{"price":14.4,"time":1554408000287}},"SBH":{"open":{"price":18.4,"time":1554384610132},"close":{"price":19.17,"time":1554408147398}},"FCOM":{"open":{"price":32.74,"time":1554384600043},"close":{"price":32.82,"time":1554408000253}},"PRIF-C":{"open":{"price":24.83,"time":1554384692115},"close":{"price":24.8,"time":1554410700028}},"AFIN":{"open":{"price":10.74,"time":1554384601054},"close":{"price":10.62,"time":1554408000433}},"LXRX":{"open":{"price":5.92,"time":1554384600922},"close":{"price":6.07,"time":1554408000327}},"PTEU":{"open":{"price":26.16,"time":1554384600001},"close":{"price":26.4,"time":1554408000000}},"CVI":{"open":{"price":42.21,"time":1554384600156},"close":{"price":42.72,"time":1554408121246}},"WBT":{"open":{"price":16.49,"time":1554384610319},"close":{"price":16.87,"time":1554408122210}},"IYK":{"open":{"price":119.01,"time":1554384600062},"close":{"price":119.6,"time":1554408000177}},"CRK":{"open":{"price":6.91,"time":1554384600306},"close":{"price":7.01,"time":1554408120932}},"WFC":{"open":{"price":48.95,"time":1554384693435},"close":{"price":49.17,"time":1554408046813}},"HT-E":{"open":{"price":23.69,"time":1554384600450},"close":{"price":23.52,"time":1554408181409}},"BG":{"open":{"price":51.95,"time":1554384600059},"close":{"price":53.22,"time":1554408059221}},"FELE":{"open":{"price":51.49,"time":1554384600768},"close":{"price":51.74,"time":1554408000177}},"MTFBW":{"open":{"price":0.285,"time":1554384676531},"close":{"price":0.285,"time":1554408000407}},"JPM":{"open":{"price":104.63,"time":1554384604478},"close":{"price":105.56,"time":1554408005850}},"CRI":{"open":{"price":100.92,"time":1554384600162},"close":{"price":102.38,"time":1554408123091}},"DJD":{"open":{"price":36.8,"time":1554384600053},"close":{"price":36.72,"time":1554408000018}},"QYLD":{"open":{"price":22.88,"time":1554384600835},"close":{"price":22.89,"time":1554408000676}},"ASFI":{"open":{"price":4.48,"time":1554384600983},"close":{"price":4.54,"time":1554408000370}},"CO":{"open":{"price":7.52,"time":1554384600152},"close":{"price":7.55,"time":1554408122081}},"SCHV":{"open":{"price":55.41,"time":1554384600047},"close":{"price":55.54,"time":1554408000262}},"EUDV":{"open":{"price":40.72,"time":1554384600000},"close":{"price":40.673,"time":1554408000000}},"MOSC=":{"open":{"price":10.3,"time":1553261400503},"close":{"price":10.4,"time":1554410700015}},"PAVM":{"open":{"price":1.21,"time":1554384600589},"close":{"price":1.16,"time":1554408000481}},"BKU":{"open":{"price":34.33,"time":1554384600102},"close":{"price":34.89,"time":1554408127558}},"LDRI":{"open":{"price":24.91,"time":1554384600367},"close":{"price":24.91,"time":1554408000059}},"FLQE":{"open":{"price":30.02,"time":1554384600059},"close":{"price":30.13,"time":1554408000112}},"PTNQ":{"open":{"price":34.78,"time":1554384600000},"close":{"price":34.87,"time":1554408000000}},"EBND":{"open":{"price":26.93,"time":1554384600056},"close":{"price":27.02,"time":1554408000187}},"FMN":{"open":{"price":13.43,"time":1554384600134},"close":{"price":13.4,"time":1554408120193}},"MBB":{"open":{"price":105.71,"time":1554384600582},"close":{"price":105.78,"time":1554408000267}},"CW":{"open":{"price":110.57,"time":1554384600155},"close":{"price":112.48,"time":1554408121566}},"CALX":{"open":{"price":7.85,"time":1554384609239},"close":{"price":7.87,"time":1554408121271}},"FPAC":{"open":{"price":9.99,"time":1554211801489},"close":{"price":9.98,"time":1554321722287}},"TTD":{"open":{"price":207,"time":1554384600966},"close":{"price":198,"time":1554408000370}},"KOMP":{"open":{"price":32.1,"time":1554387034906},"close":{"price":31.958,"time":1554408000127}},"CBD":{"open":{"price":23.5,"time":1554384600107},"close":{"price":24.05,"time":1554408120824}},"TRIP":{"open":{"price":53.53,"time":1554384600735},"close":{"price":53.7,"time":1554408000284}},"GS-B":{"open":{"price":27.13,"time":1554298200304},"close":{"price":27.25,"time":1554408121307}},"BGX":{"open":{"price":15.36,"time":1554384600066},"close":{"price":15.56,"time":1554408121170}},"GWR":{"open":{"price":88.73,"time":1554384600306},"close":{"price":89.28,"time":1554408122818}},"EBIX":{"open":{"price":51.11,"time":1554384600808},"close":{"price":50.39,"time":1554408000528}},"HELE":{"open":{"price":111.13,"time":1554384600741},"close":{"price":112.38,"time":1554408000100}},"FFTG":{"open":{"price":24.28,"time":1554384600000},"close":{"price":24.28,"time":1554408000000}},"SBOW":{"open":{"price":21.72,"time":1554384600856},"close":{"price":21.35,"time":1554408121307}},"SSY":{"open":{"price":1.56,"time":1554384600010},"close":{"price":1.59,"time":1554408000019}},"LACQW":{"open":{"price":0.6232,"time":1553261400971},"close":{"price":0.6232,"time":1553284800552}},"ITUB":{"open":{"price":8.58,"time":1554384600454},"close":{"price":8.81,"time":1554408070172}},"DXJF":{"open":{"price":20.83,"time":1552570200046},"close":{"price":20.9,"time":1552593600136}},"MNI":{"open":{"price":4.63,"time":1554384968358},"close":{"price":4.53,"time":1554408000051}},"BNKU":{"open":{"price":52.9,"time":1554390163077},"close":{"price":52.2,"time":1554408000097}},"KSA":{"open":{"price":33.93,"time":1554384600037},"close":{"price":34.25,"time":1554408000208}},"JHDG":{"open":{"price":25.47,"time":1552570663412},"close":{"price":25.495,"time":1552593600142}},"WLL":{"open":{"price":26.66,"time":1554384600904},"close":{"price":27.88,"time":1554408179811}},"GDS":{"open":{"price":38.15,"time":1554384600061},"close":{"price":38.15,"time":1554408000437}},"SEEL":{"open":{"price":3.04,"time":1554384600799},"close":{"price":3.22,"time":1554408000684}},"VXRT":{"open":{"price":1.95,"time":1554384600858},"close":{"price":1.91,"time":1554408000213}},"RDC":{"open":{"price":11.08,"time":1554384600655},"close":{"price":11.07,"time":1554408123069}},"TPC":{"open":{"price":17.81,"time":1554384600754},"close":{"price":18.43,"time":1554408122510}},"SCIJ":{"open":{"price":27.4,"time":1554392467736},"close":{"price":27.448,"time":1554408000133}},"MMYT":{"open":{"price":27.37,"time":1554384600289},"close":{"price":26.77,"time":1554408000539}},"ATAX":{"open":{"price":6.78,"time":1554384600022},"close":{"price":6.74,"time":1554408000361}},"RWK":{"open":{"price":60.54,"time":1554384600065},"close":{"price":61.14,"time":1554408000163}},"RDNT":{"open":{"price":12.86,"time":1554384600843},"close":{"price":12.87,"time":1554408000372}},"IWF":{"open":{"price":154.18,"time":1554384600052},"close":{"price":154.06,"time":1554408000283}},"ITE":{"open":{"price":59.99,"time":1554384600047},"close":{"price":60.02,"time":1554408000194}},"NAII":{"open":{"price":12.27,"time":1554384601070},"close":{"price":12.79,"time":1554408000377}},"DFJ":{"open":{"price":69.21,"time":1554384600053},"close":{"price":69.34,"time":1554408000227}},"GBUY":{"open":{"price":52.52,"time":1554384600064},"close":{"price":52.39,"time":1554408000163}},"SLQD":{"open":{"price":50.28,"time":1554384601015},"close":{"price":50.27,"time":1554408000368}},"MTECW":{"open":{"price":0.35,"time":1554385289798},"close":{"price":0.65,"time":1554408000305}},"SHO-E":{"open":{"price":26.78,"time":1553779800852},"close":{"price":26.35,"time":1554408181406}},"EYEN":{"open":{"price":5.91,"time":1554384600734},"close":{"price":5.92,"time":1554408000480}},"CAPR":{"open":{"price":0.63,"time":1554384600965},"close":{"price":0.58,"time":1554408000277}},"ULVM":{"open":{"price":51,"time":1554384600059},"close":{"price":51.044,"time":1554408000169}},"LBY":{"open":{"price":2.84,"time":1554384600031},"close":{"price":2.9,"time":1554408000098}},"TYPE":{"open":{"price":20.48,"time":1554384600871},"close":{"price":20.31,"time":1554408000179}},"IWB":{"open":{"price":159.53,"time":1554384600043},"close":{"price":159.81,"time":1554408000253}},"CIK":{"open":{"price":3.12,"time":1554384600033},"close":{"price":3.12,"time":1554408000098}},"INSY":{"open":{"price":4.82,"time":1554384600952},"close":{"price":4.77,"time":1554408000510}},"NACP":{"open":{"price":21,"time":1554212236675},"close":{"price":20.796,"time":1554408000014}},"FPA":{"open":{"price":31.01,"time":1554384600628},"close":{"price":31.01,"time":1554408000420}},"FNG":{"open":{"price":16.39,"time":1554384600035},"close":{"price":15.76,"time":1554408000191}},"RBZAW":{"open":{"price":0.1299,"time":1550673000381},"close":{"price":0.11,"time":1550696400515}},"KIM-I":{"open":{"price":25.16,"time":1553866200601},"close":{"price":25.4,"time":1554408122007}},"STX":{"open":{"price":49.41,"time":1554384600651},"close":{"price":49.22,"time":1554408000488}},"KURA":{"open":{"price":16.8,"time":1554384600766},"close":{"price":16.93,"time":1554408000289}},"LEVL":{"open":{"price":23.57,"time":1554384600332},"close":{"price":23.9,"time":1554408000693}},"LCI":{"open":{"price":7.97,"time":1554384600559},"close":{"price":7.9,"time":1554408027082}},"DIV":{"open":{"price":23.8,"time":1554384600054},"close":{"price":23.9,"time":1554408000244}},"USMC":{"open":{"price":28.26,"time":1554384600593},"close":{"price":28.29,"time":1554408000440}},"SYE":{"open":{"price":80.84,"time":1554384903451},"close":{"price":80.881,"time":1554408000142}},"CCD":{"open":{"price":20.52,"time":1554384600462},"close":{"price":20.48,"time":1554408000525}},"FOE":{"open":{"price":17.13,"time":1554384656341},"close":{"price":17.36,"time":1554408031370}},"EUXL":{"open":{"price":18.34,"time":1554389221437},"close":{"price":18.423,"time":1554408000118}},"TAT":{"open":{"price":0.8512,"time":1554384600008},"close":{"price":0.87,"time":1554408000027}},"PRNT":{"open":{"price":22.71,"time":1554384600001},"close":{"price":22.61,"time":1554408000000}},"WBAI":{"open":{"price":14.4,"time":1554298200909},"close":{"price":14.41,"time":1554408122642}},"WERN":{"open":{"price":34.42,"time":1554384600357},"close":{"price":35.01,"time":1554408000338}},"VPC":{"open":{"price":25.69,"time":1554384600060},"close":{"price":25.646,"time":1554408000141}},"EDRY":{"open":{"price":8.34,"time":1554384600304},"close":{"price":8.7,"time":1554408000195}},"SMLL":{"open":{"price":48.12,"time":1554298200002},"close":{"price":48.05,"time":1554408000122}},"GMED":{"open":{"price":47.81,"time":1554384600256},"close":{"price":47.84,"time":1554408122126}},"GEMP":{"open":{"price":1.34,"time":1554384600858},"close":{"price":1.35,"time":1554408000282}},"DFVL":{"open":{"price":60.3,"time":1553175097576},"close":{"price":60.3,"time":1553198400322}},"TBC":{"open":{"price":25.6,"time":1554384600704},"close":{"price":25.67,"time":1554408123456}},"AMOV":{"open":{"price":14.47,"time":1553607008991},"close":{"price":14.62,"time":1554410700000}},"DHDG":{"open":{"price":23.99,"time":1554384600001},"close":{"price":23.989,"time":1554408000000}},"BLX":{"open":{"price":20.06,"time":1554384609156},"close":{"price":20.37,"time":1554408121347}},"BLPH":{"open":{"price":0.68,"time":1554384600802},"close":{"price":0.6259,"time":1554408000463}},"PIH":{"open":{"price":5.33,"time":1554384966382},"close":{"price":5.12,"time":1554408000461}},"ENX":{"open":{"price":11.79,"time":1554384600034},"close":{"price":11.72,"time":1554408000072}},"AA":{"open":{"price":28.6,"time":1554384601003},"close":{"price":29.29,"time":1554408134520}},"WBIH":{"open":{"price":22.695,"time":1554392804067},"close":{"price":22.761,"time":1554408000127}},"URR":{"open":{"price":19,"time":1554232109902},"close":{"price":19,"time":1554235200107}},"LINC":{"open":{"price":3.1,"time":1554384601026},"close":{"price":3.11,"time":1554408000149}},"OCSLL":{"open":{"price":25.1,"time":1554384600304},"close":{"price":25.12,"time":1554408000644}},"IJR":{"open":{"price":78.09,"time":1554384600045},"close":{"price":78.66,"time":1554408000309}},"EFAV":{"open":{"price":72.15,"time":1554384600001},"close":{"price":72.16,"time":1554408000000}},"TBLT":{"open":{"price":1.55,"time":1554384600933},"close":{"price":1.57,"time":1554408000198}},"ABB":{"open":{"price":19.66,"time":1554384601009},"close":{"price":19.65,"time":1554408120858}},"FUD":{"open":{"price":16.59,"time":1554403893584},"close":{"price":16.615,"time":1554408000098}},"ACGLO":{"open":{"price":24.37,"time":1554384600524},"close":{"price":24.58,"time":1554408000331}},"LBRDA":{"open":{"price":91.74,"time":1554384600518},"close":{"price":91.96,"time":1554408000316}},"GFED":{"open":{"price":22.37,"time":1554391216639},"close":{"price":22.45,"time":1554408000334}},"BBT-G":{"open":{"price":24.9,"time":1554384600101},"close":{"price":24.99,"time":1554408121003}},"C-J":{"open":{"price":27.7,"time":1554384600302},"close":{"price":27.9,"time":1554408121496}},"PETX":{"open":{"price":3.58,"time":1554384601058},"close":{"price":3.59,"time":1554408000396}},"CHIH":{"open":{"price":17.39,"time":1554396153189},"close":{"price":17.445,"time":1554408000013}},"HYIH":{"open":{"price":22.46,"time":1554384600001},"close":{"price":22.355,"time":1554408000000}},"AFTY":{"open":{"price":17.57,"time":1554384600048},"close":{"price":17.62,"time":1554408000144}},"MXC":{"open":{"price":4.91,"time":1554384600039},"close":{"price":4.783,"time":1554408000066}},"AKCA":{"open":{"price":29.97,"time":1554384601071},"close":{"price":30.99,"time":1554408000413}},"TKKS":{"open":{"price":9.92,"time":1554300079924},"close":{"price":9.92,"time":1554321600220}},"XSPA":{"open":{"price":2.5,"time":1554384600590},"close":{"price":2.46,"time":1554408000277}},"PPIH":{"open":{"price":8.89,"time":1554384966241},"close":{"price":8.88,"time":1554408000446}},"DTD":{"open":{"price":95.71,"time":1554384600039},"close":{"price":96.008,"time":1554408000211}},"KTOS":{"open":{"price":15.51,"time":1554384600716},"close":{"price":15.23,"time":1554408000327}},"ECT":{"open":{"price":1.77,"time":1554384600309},"close":{"price":1.77,"time":1554408181406}},"UTX":{"open":{"price":131.5,"time":1554384609983},"close":{"price":132.7,"time":1554408143485}},"LGIH":{"open":{"price":62.79,"time":1554384600750},"close":{"price":65.28,"time":1554408000305}},"DCAR":{"open":{"price":2.51,"time":1554384601053},"close":{"price":2.37,"time":1554408000358}},"DOOR":{"open":{"price":50.71,"time":1554384600048},"close":{"price":51.96,"time":1554408120137}},"PBYI":{"open":{"price":35.16,"time":1554384600648},"close":{"price":34.38,"time":1554408000330}},"BLCN":{"open":{"price":23.4,"time":1554384600987},"close":{"price":23.48,"time":1554408000274}},"CCF":{"open":{"price":93.89,"time":1554384600031},"close":{"price":95.19,"time":1554408000077}},"EIRL":{"open":{"price":42.54,"time":1554384600065},"close":{"price":42.605,"time":1554408000182}},"GPP":{"open":{"price":15.94,"time":1554384600365},"close":{"price":15.95,"time":1554408000436}},"SLS":{"open":{"price":1.04,"time":1554384600882},"close":{"price":1.03,"time":1554408000644}},"VSDA":{"open":{"price":31.88,"time":1554384600086},"close":{"price":31.8,"time":1554408000447}},"NBHC":{"open":{"price":34.1,"time":1554384600653},"close":{"price":34.33,"time":1554408121143}},"UNM":{"open":{"price":34.64,"time":1554384600905},"close":{"price":34.82,"time":1554408121364}},"FSLR":{"open":{"price":54.94,"time":1554384600630},"close":{"price":55.38,"time":1554408000387}},"ETFC":{"open":{"price":47.99,"time":1554384600944},"close":{"price":48.43,"time":1554408000272}},"CNET":{"open":{"price":2.03,"time":1554384600297},"close":{"price":2.12,"time":1554408000665}},"IEX":{"open":{"price":155.86,"time":1554384600303},"close":{"price":156.34,"time":1554408122254}},"BOS":{"open":{"price":21.24,"time":1552058911495},"close":{"price":19.13,"time":1552680000102}},"CASM":{"open":{"price":2.43,"time":1554384600989},"close":{"price":2.44,"time":1554408000179}},"APTO":{"open":{"price":1.94,"time":1554384600589},"close":{"price":1.965,"time":1554408000511}},"FGP":{"open":{"price":1.31,"time":1554384629310},"close":{"price":1.3,"time":1554408121411}},"IVC":{"open":{"price":7.86,"time":1554384600503},"close":{"price":7.65,"time":1554408123063}},"WINC":{"open":{"price":25.38,"time":1554298537094},"close":{"price":25.38,"time":1554321600216}},"LSCC":{"open":{"price":12.58,"time":1554384600609},"close":{"price":12.68,"time":1554408000176}},"SYNA":{"open":{"price":39.16,"time":1554384600860},"close":{"price":39.59,"time":1554408000652}},"VAPO":{"open":{"price":19.98,"time":1554384797378},"close":{"price":19.27,"time":1554408184753}},"FLTW":{"open":{"price":25.06,"time":1554391137177},"close":{"price":25.088,"time":1554408000016}},"LPT":{"open":{"price":49.61,"time":1554384600454},"close":{"price":49.21,"time":1554408139248}},"NSL":{"open":{"price":5.89,"time":1554384600501},"close":{"price":5.9,"time":1554408120995}},"JPM-B":{"open":{"price":25.23,"time":1548858600401},"close":{"price":25.32,"time":1548882122132}},"AKS":{"open":{"price":2.84,"time":1554384601008},"close":{"price":2.88,"time":1554408136982}},"PSAU":{"open":{"price":19.65,"time":1550673000442},"close":{"price":19.77,"time":1550696400279}},"USX":{"open":{"price":6.88,"time":1554384609927},"close":{"price":7.06,"time":1554408122093}},"MDLQ":{"open":{"price":19,"time":1554298347099},"close":{"price":18.69,"time":1554408121347}},"BBDC":{"open":{"price":9.94,"time":1554384600201},"close":{"price":9.9,"time":1554408121405}},"EVTC":{"open":{"price":29.27,"time":1554384609376},"close":{"price":28.89,"time":1554408121410}},"ETX":{"open":{"price":20.3,"time":1554384609373},"close":{"price":20.27,"time":1554408121398}},"TDW+A":{"open":{"price":4.05,"time":1554125702588},"close":{"price":3.55,"time":1554410700016}},"TCBK":{"open":{"price":39.33,"time":1554384600884},"close":{"price":39.81,"time":1554408000115}},"TALO":{"open":{"price":26.02,"time":1554384609737},"close":{"price":25.95,"time":1554408122082}},"CHEF":{"open":{"price":31.87,"time":1554384600060},"close":{"price":31.9,"time":1554408000653}},"SHAG":{"open":{"price":49.62,"time":1554384600001},"close":{"price":49.62,"time":1554408000000}},"AGN":{"open":{"price":146.5,"time":1554384600014},"close":{"price":149.35,"time":1554408056214}},"MVBF":{"open":{"price":15.43,"time":1554384600499},"close":{"price":15.77,"time":1554408000283}},"OXSQZ":{"open":{"price":24.9,"time":1554384600885},"close":{"price":24.91,"time":1554408000476}},"TESS":{"open":{"price":16.51,"time":1554384600883},"close":{"price":16.72,"time":1554408000284}},"FNCB":{"open":{"price":7.88,"time":1554384600754},"close":{"price":7.85,"time":1554408000256}},"BAC-K":{"open":{"price":26.12,"time":1554384600152},"close":{"price":26.15,"time":1554408120785}},"DCI":{"open":{"price":52.08,"time":1554384600263},"close":{"price":52.41,"time":1554408121313}},"BSCO":{"open":{"price":20.69,"time":1554384600062},"close":{"price":20.71,"time":1554408000192}},"PEGA":{"open":{"price":67.74,"time":1554384600915},"close":{"price":67.17,"time":1554408000416}},"FCVT":{"open":{"price":30.77,"time":1554384600815},"close":{"price":30.685,"time":1554408000201}},"SMMT":{"open":{"price":1.89,"time":1554384600940},"close":{"price":1.83,"time":1554408000258}},"RFI":{"open":{"price":13.24,"time":1554384600705},"close":{"price":13.22,"time":1554408121475}},"NATR":{"open":{"price":9.66,"time":1554384600103},"close":{"price":9.57,"time":1554408000404}},"FTLB":{"open":{"price":21.7,"time":1554301719271},"close":{"price":21.7,"time":1554321600343}},"EWP":{"open":{"price":29.49,"time":1554384600050},"close":{"price":29.63,"time":1554408000224}},"JHCS":{"open":{"price":25.69,"time":1554384600048},"close":{"price":25.478,"time":1554408000102}},"ESI":{"open":{"price":10.31,"time":1554384609377},"close":{"price":10.63,"time":1554408210489}},"ADES":{"open":{"price":11.84,"time":1554384600831},"close":{"price":11.93,"time":1554408000648}},"CMO":{"open":{"price":8.59,"time":1554384600352},"close":{"price":8.65,"time":1554408121579}},"KODK":{"open":{"price":2.93,"time":1554384600551},"close":{"price":2.84,"time":1554408123066}},"SAVA":{"open":{"price":1.17,"time":1554384600099},"close":{"price":1.2,"time":1554408000524}},"SON":{"open":{"price":61.97,"time":1554384609722},"close":{"price":62.05,"time":1554408122078}},"SEMG":{"open":{"price":14.73,"time":1554384600753},"close":{"price":15.04,"time":1554408121450}},"GDVD":{"open":{"price":27.17,"time":1554384600001},"close":{"price":27.224,"time":1554408000000}},"CEL":{"open":{"price":3.7,"time":1554384787030},"close":{"price":3.69,"time":1554408125247}},"VPU":{"open":{"price":128.77,"time":1554384600051},"close":{"price":128.08,"time":1554408000301}},"PPR":{"open":{"price":4.81,"time":1554384609727},"close":{"price":4.85,"time":1554408056808}},"EPAM":{"open":{"price":174.84,"time":1554384600505},"close":{"price":169.29,"time":1554408121825}},"BSRR":{"open":{"price":24.59,"time":1554384600798},"close":{"price":24.58,"time":1554408000073}},"ZNH":{"open":{"price":49.75,"time":1554384665735},"close":{"price":48.34,"time":1554408121687}},"CCH":{"open":{"price":10.07,"time":1553175000101},"close":{"price":9.91,"time":1554408121201}},"PBR":{"open":{"price":15.6,"time":1554384667226},"close":{"price":16.17,"time":1554408113055}},"BIOS":{"open":{"price":1.92,"time":1554384600402},"close":{"price":1.9,"time":1554408000277}},"CWEN":{"open":{"price":15.15,"time":1554384609346},"close":{"price":15.16,"time":1554408070963}},"MSON":{"open":{"price":19.98,"time":1554384600971},"close":{"price":19.79,"time":1554408000272}},"COWNZ":{"open":{"price":25.31,"time":1554389178870},"close":{"price":25.275,"time":1554408000274}},"NXPI":{"open":{"price":95.69,"time":1554384600643},"close":{"price":96.57,"time":1554408000484}},"WEC":{"open":{"price":77.92,"time":1554384600755},"close":{"price":77.47,"time":1554408210142}},"CCH+":{"open":{"price":1.1,"time":1551969185676},"close":{"price":1.1,"time":1554321722229}},"TGA":{"open":{"price":1.81,"time":1554384601032},"close":{"price":1.79,"time":1554408000420}},"MERC":{"open":{"price":14.17,"time":1554384600929},"close":{"price":14.23,"time":1554408000355}},"IBCE":{"open":{"price":24.09,"time":1554125400065},"close":{"price":24.04,"time":1554408000147}},"ETH":{"open":{"price":19.2,"time":1554384600402},"close":{"price":19.5,"time":1554408121263}},"MHI":{"open":{"price":11.87,"time":1554384600336},"close":{"price":11.9,"time":1554408120305}},"PODD":{"open":{"price":96.22,"time":1554384600724},"close":{"price":95.75,"time":1554408000263}},"GVI":{"open":{"price":109.85,"time":1554384600001},"close":{"price":109.83,"time":1554408000000}},"WAAS":{"open":{"price":19.77,"time":1554384600857},"close":{"price":19.8,"time":1554408122522}},"KEYS":{"open":{"price":90,"time":1554384602271},"close":{"price":88.97,"time":1554408110821}},"NS":{"open":{"price":27.45,"time":1554384600554},"close":{"price":27.31,"time":1554408122356}},"RILYH":{"open":{"price":25.95,"time":1554390785635},"close":{"price":26.19,"time":1554408000524}},"CVV":{"open":{"price":3.68,"time":1554384600332},"close":{"price":3.48,"time":1554408000161}},"CSF":{"open":{"price":40.06,"time":1554386760178},"close":{"price":40.09,"time":1554408000486}},"OBLN":{"open":{"price":0.61,"time":1554384601046},"close":{"price":0.562,"time":1554408000477}},"MET":{"open":{"price":44.35,"time":1554384603982},"close":{"price":44.74,"time":1554408153652}},"TOCA":{"open":{"price":10.86,"time":1554384601002},"close":{"price":10.9,"time":1554408000402}},"XNET":{"open":{"price":4.08,"time":1554384600923},"close":{"price":3.95,"time":1554408000187}},"EVIX":{"open":{"price":7.17,"time":1554384600000},"close":{"price":7.125,"time":1554408000000}},"BBP":{"open":{"price":46,"time":1554384600045},"close":{"price":45.291,"time":1554408000160}},"BEDU":{"open":{"price":10.98,"time":1554384601003},"close":{"price":10.69,"time":1554408123021}},"VQT":{"open":{"price":165,"time":1554319763408},"close":{"price":165.585,"time":1554408000130}},"OIBR.C":{"open":{"price":1.88,"time":1554384600551},"close":{"price":1.85,"time":1554408121043}},"GPJA":{"open":{"price":25.09,"time":1554298200202},"close":{"price":25.05,"time":1554408120814}},"AEG":{"open":{"price":5.01,"time":1554384610022},"close":{"price":5.02,"time":1554408227154}},"SWK":{"open":{"price":140.75,"time":1554384600806},"close":{"price":142.94,"time":1554408121546}},"CJNK":{"open":{"price":25.93,"time":1554384600066},"close":{"price":25.945,"time":1554408000186}},"CEFL":{"open":{"price":14.48,"time":1554384600046},"close":{"price":14.42,"time":1554408000237}},"ACIA":{"open":{"price":58.87,"time":1554384600948},"close":{"price":58.79,"time":1554408000656}},"CTLT":{"open":{"price":40.42,"time":1554384600152},"close":{"price":39.94,"time":1554408121544}},"EMDV":{"open":{"price":58.69,"time":1554384600000},"close":{"price":59.061,"time":1554408000000}},"CHIM":{"open":{"price":18.05,"time":1554401624864},"close":{"price":18.1,"time":1554408000095}},"CIC":{"open":{"price":10.23,"time":1554384600106},"close":{"price":10.16,"time":1554408121093}},"PVTL":{"open":{"price":20.98,"time":1554384600604},"close":{"price":19.81,"time":1554408070663}},"PSA-H":{"open":{"price":25.98,"time":1554384600654},"close":{"price":26.045,"time":1554408121431}},"PGC":{"open":{"price":26.53,"time":1554384600621},"close":{"price":27.01,"time":1554408000401}},"IWX":{"open":{"price":53.05,"time":1554384600064},"close":{"price":53.27,"time":1554408000167}},"CHRS":{"open":{"price":13.82,"time":1554384600501},"close":{"price":13.93,"time":1554408000322}},"BIBL":{"open":{"price":27.66,"time":1554384600061},"close":{"price":27.767,"time":1554408000135}},"PMT-B":{"open":{"price":25.15,"time":1554298200605},"close":{"price":25.31,"time":1554408121455}},"WUBA":{"open":{"price":70.04,"time":1554384600853},"close":{"price":71.28,"time":1554408123491}},"PENN":{"open":{"price":21,"time":1554384600396},"close":{"price":20.88,"time":1554408000272}},"RY-T":{"open":{"price":31.8,"time":1551277800804},"close":{"price":31.45,"time":1553284981198}},"VNQ":{"open":{"price":87.43,"time":1554384600062},"close":{"price":87.23,"time":1554408000405}},"TVE":{"open":{"price":26.06,"time":1554384600913},"close":{"price":26.01,"time":1554408121571}},"BKJ":{"open":{"price":13.52,"time":1554384600026},"close":{"price":13.416,"time":1554408000062}},"PNR":{"open":{"price":44.87,"time":1554384600603},"close":{"price":45.11,"time":1554408122482}},"Y":{"open":{"price":620.79,"time":1554384600953},"close":{"price":617.86,"time":1554408121373}},"MELR":{"open":{"price":18.16,"time":1554298200864},"close":{"price":18.16,"time":1554321600207}},"CANG":{"open":{"price":7,"time":1554125597083},"close":{"price":7,"time":1554410700018}},"SPA":{"open":{"price":18.49,"time":1551709800803},"close":{"price":18.51,"time":1551733320674}},"DFEN":{"open":{"price":44.97,"time":1554384600055},"close":{"price":46.57,"time":1554408000279}},"GTYHW":{"open":{"price":0.74,"time":1554384600981},"close":{"price":0.74,"time":1554408000161}},"CSGP":{"open":{"price":484.5,"time":1554384601041},"close":{"price":477.68,"time":1554408000456}},"VDC":{"open":{"price":142.93,"time":1554384600055},"close":{"price":143.44,"time":1554408000346}},"TDA":{"open":{"price":23.25,"time":1554384600804},"close":{"price":23.38,"time":1554408121549}},"DRRX":{"open":{"price":0.6533,"time":1554384600934},"close":{"price":0.6603,"time":1554408000309}},"KTN":{"open":{"price":31.26,"time":1554298200457},"close":{"price":31.45,"time":1554321721176}},"SHOP":{"open":{"price":204.77,"time":1554384600708},"close":{"price":194.75,"time":1554408123472}},"FDMO":{"open":{"price":34.22,"time":1554384600061},"close":{"price":34.195,"time":1554408000197}},"FDD":{"open":{"price":13.1,"time":1554384600064},"close":{"price":13.13,"time":1554408000194}},"LSXMK":{"open":{"price":39.64,"time":1554384600298},"close":{"price":40.06,"time":1554408000318}},"MEOH":{"open":{"price":59.11,"time":1554384600432},"close":{"price":59.27,"time":1554408000464}},"NAVI":{"open":{"price":12.03,"time":1554384600427},"close":{"price":12.21,"time":1554408000246}},"BHC":{"open":{"price":24.84,"time":1554384600057},"close":{"price":24.96,"time":1554408058409}},"MMTM":{"open":{"price":128.21,"time":1554384600060},"close":{"price":124.514,"time":1554408000140}},"JKE":{"open":{"price":186.22,"time":1554384600055},"close":{"price":186.03,"time":1554408000176}},"FAT":{"open":{"price":5.64,"time":1554384600097},"close":{"price":5.2,"time":1554408000346}},"CLDX":{"open":{"price":4.47,"time":1554384600314},"close":{"price":4.38,"time":1554408000532}},"FLT":{"open":{"price":250.26,"time":1554384600354},"close":{"price":248.32,"time":1554408123578}},"PTCT":{"open":{"price":38.02,"time":1554384600738},"close":{"price":37.49,"time":1554408000670}},"MTT":{"open":{"price":20.96,"time":1554384600387},"close":{"price":20.96,"time":1554408120468}},"FLIA":{"open":{"price":24.61,"time":1554384600000},"close":{"price":24.615,"time":1554408000000}},"NFBK":{"open":{"price":14.08,"time":1554384600347},"close":{"price":14.18,"time":1554408000354}},"BPT":{"open":{"price":27.58,"time":1554384600054},"close":{"price":27.48,"time":1554408037020}},"IMACW":{"open":{"price":1.08,"time":1554397723269},"close":{"price":1.15,"time":1554408000513}},"BITA":{"open":{"price":15.53,"time":1554384600056},"close":{"price":15.71,"time":1554408123022}},"DX-B":{"open":{"price":23.88,"time":1554384600256},"close":{"price":23.85,"time":1554408121053}},"BBAX":{"open":{"price":25.62,"time":1554384600001},"close":{"price":25.71,"time":1554408000000}},"EOS":{"open":{"price":16.72,"time":1554384600049},"close":{"price":16.65,"time":1554408120138}},"TLTD":{"open":{"price":61.96,"time":1554384600046},"close":{"price":62.029,"time":1554408000147}},"PCTY":{"open":{"price":89.56,"time":1554384600601},"close":{"price":85.53,"time":1554408000348}},"NJR":{"open":{"price":49.28,"time":1554384600658},"close":{"price":49.17,"time":1554408025974}},"VERI":{"open":{"price":6.68,"time":1554384600877},"close":{"price":6.9,"time":1554408000514}},"KNL":{"open":{"price":19.19,"time":1554384600286},"close":{"price":19.19,"time":1554408120271}},"CME":{"open":{"price":168.58,"time":1554384600788},"close":{"price":169.36,"time":1554408000537}},"PFF":{"open":{"price":36.67,"time":1554384601060},"close":{"price":36.75,"time":1554408000376}},"ECHO":{"open":{"price":24.9,"time":1554384600038},"close":{"price":25.39,"time":1554408000163}},"PZG":{"open":{"price":0.85,"time":1554384600038},"close":{"price":0.8605,"time":1554408000078}},"FXN":{"open":{"price":12.72,"time":1554384600037},"close":{"price":12.93,"time":1554408000217}},"IFV":{"open":{"price":19.52,"time":1554384600393},"close":{"price":19.58,"time":1554408000386}},"MCHX":{"open":{"price":4.82,"time":1554384600782},"close":{"price":4.79,"time":1554408000280}},"AVK":{"open":{"price":14.73,"time":1554384600056},"close":{"price":14.76,"time":1554408121004}},"MOC":{"open":{"price":2.82,"time":1550759400034},"close":{"price":2.845,"time":1550782800064}},"LOWC":{"open":{"price":91.01,"time":1554384600061},"close":{"price":91.007,"time":1554408000145}},"IX":{"open":{"price":73.52,"time":1554384600355},"close":{"price":73.89,"time":1554408123298}},"ESGN":{"open":{"price":26.11,"time":1554384600042},"close":{"price":25.965,"time":1554408000152}},"NK":{"open":{"price":1.43,"time":1554384600649},"close":{"price":1.39,"time":1554408000531}},"NSPR+B":{"open":{"price":0.0014,"time":1554389410409},"close":{"price":0.0015,"time":1554408000044}},"FNLC":{"open":{"price":25.84,"time":1554384601032},"close":{"price":26.02,"time":1554408000161}},"IPB":{"open":{"price":26.3,"time":1554211800041},"close":{"price":26.819,"time":1554321600046}},"HUSV":{"open":{"price":25.18,"time":1554384600052},"close":{"price":25.122,"time":1554408000141}},"NFG":{"open":{"price":61,"time":1554384609672},"close":{"price":60.65,"time":1554408121569}},"FCPT":{"open":{"price":29.3,"time":1554384600252},"close":{"price":29.15,"time":1554408123954}},"ACM":{"open":{"price":30.61,"time":1554384601004},"close":{"price":30.98,"time":1554408191660}},"CCMP":{"open":{"price":119.68,"time":1554384600245},"close":{"price":119.15,"time":1554408000250}},"HTLF":{"open":{"price":43.27,"time":1554384600488},"close":{"price":43.98,"time":1554408000263}},"EMLP":{"open":{"price":24.79,"time":1554384600066},"close":{"price":24.73,"time":1554408000231}},"GLOG-A":{"open":{"price":26.65,"time":1554384600355},"close":{"price":26.59,"time":1554408121185}},"FFIC":{"open":{"price":22.27,"time":1554384600366},"close":{"price":22.47,"time":1554408000475}},"OTEL":{"open":{"price":17.25,"time":1554384601904},"close":{"price":17,"time":1554408000313}},"TNET":{"open":{"price":60.59,"time":1554384600855},"close":{"price":60.14,"time":1554408121552}},"AGGE":{"open":{"price":18.79,"time":1554298200051},"close":{"price":18.795,"time":1554408000154}},"BWMCU":{"open":{"price":10.03,"time":1554386537690},"close":{"price":10.02,"time":1554408000530}},"WRI":{"open":{"price":29.51,"time":1554384600905},"close":{"price":29.57,"time":1554408042828}},"SYBX":{"open":{"price":7.9,"time":1554384600731},"close":{"price":8.2,"time":1554408000685}},"PBEE":{"open":{"price":24.544,"time":1554384600001},"close":{"price":24.629,"time":1554408000000}},"CRSAU":{"open":{"price":10.01,"time":1554392063924},"close":{"price":10.01,"time":1554408000193}},"SAGG":{"open":{"price":31.02,"time":1554384600056},"close":{"price":31,"time":1554408000191}},"NPTN":{"open":{"price":6.37,"time":1554384600606},"close":{"price":6.44,"time":1554408121243}},"NBL":{"open":{"price":25.07,"time":1554384600509},"close":{"price":24.87,"time":1554408080982}},"XMLV":{"open":{"price":49.97,"time":1554384600049},"close":{"price":50.09,"time":1554408000025}},"IGLD":{"open":{"price":0.47,"time":1554384600970},"close":{"price":0.4679,"time":1554408000312}},"RING":{"open":{"price":17.27,"time":1554384600416},"close":{"price":17.67,"time":1554408000290}},"CELC":{"open":{"price":21.98,"time":1554384600422},"close":{"price":21.84,"time":1554408000289}},"WFC-P":{"open":{"price":24.67,"time":1554384601096},"close":{"price":24.63,"time":1554408121206}},"CCR":{"open":{"price":17.46,"time":1554384600051},"close":{"price":17.6,"time":1554410700003}},"NPN":{"open":{"price":13.72,"time":1554384600485},"close":{"price":13.72,"time":1554408120535}},"HYLV":{"open":{"price":24.56,"time":1554384600061},"close":{"price":24.59,"time":1554408000128}},"SPDV":{"open":{"price":26.43,"time":1554384600045},"close":{"price":26.437,"time":1554408000017}},"SECO":{"open":{"price":8.95,"time":1554384600488},"close":{"price":9.37,"time":1554408000258}},"DLNG":{"open":{"price":2.37,"time":1554384600351},"close":{"price":2.35,"time":1554408120933}},"MOBL":{"open":{"price":5.72,"time":1554384600620},"close":{"price":5.53,"time":1554408000248}},"STRT":{"open":{"price":30.9,"time":1554384600690},"close":{"price":30.03,"time":1554408000644}},"CCM":{"open":{"price":2.8,"time":1554211809215},"close":{"price":2.66,"time":1554321721234}},"DBV":{"open":{"price":24.46,"time":1554384600052},"close":{"price":24.51,"time":1554408000153}},"JHX":{"open":{"price":12.82,"time":1554384609669},"close":{"price":12.77,"time":1554408125373}},"ROYT":{"open":{"price":2.24,"time":1554384600804},"close":{"price":2.25,"time":1554408121227}},"PNQI":{"open":{"price":138.14,"time":1554384601030},"close":{"price":137.93,"time":1554408000341}},"WPG-I":{"open":{"price":19.84,"time":1554384600902},"close":{"price":19.85,"time":1554408121434}},"HDSN":{"open":{"price":1.96,"time":1554384600605},"close":{"price":2.06,"time":1554408000161}},"FMY":{"open":{"price":13.42,"time":1553261400454},"close":{"price":13.45,"time":1554235323406}},"WBIL":{"open":{"price":26.57,"time":1554389220754},"close":{"price":26.677,"time":1554408000130}},"F":{"open":{"price":9.2,"time":1554384695136},"close":{"price":9.24,"time":1554408037694}},"RMPL-":{"open":{"price":25.07,"time":1552311000710},"close":{"price":25.58,"time":1553889723275}},"MAN":{"open":{"price":85.58,"time":1554384600566},"close":{"price":85.28,"time":1554408121525}},"AER":{"open":{"price":48.03,"time":1554384600007},"close":{"price":48.49,"time":1554408160032}},"IPLDP":{"open":{"price":25.21,"time":1554388211896},"close":{"price":25.275,"time":1554408000430}},"BDSI":{"open":{"price":5.17,"time":1554384600685},"close":{"price":5.02,"time":1554408000181}},"STFC":{"open":{"price":33.58,"time":1554384600813},"close":{"price":33.6,"time":1554408000505}},"XELB":{"open":{"price":1.6,"time":1554397560909},"close":{"price":1.67,"time":1554408000298}},"JAMF":{"open":{"price":26.431,"time":1554384600001},"close":{"price":26.325,"time":1554408000000}},"PDLB":{"open":{"price":14.14,"time":1554384600831},"close":{"price":14.18,"time":1554408000524}},"CASS":{"open":{"price":47,"time":1554384600752},"close":{"price":46.59,"time":1554408000536}},"TRVG":{"open":{"price":4.42,"time":1554384600828},"close":{"price":4.45,"time":1554408000256}},"PE":{"open":{"price":18.1,"time":1554384600604},"close":{"price":17.85,"time":1554408161038}},"BFC":{"open":{"price":58,"time":1554384601043},"close":{"price":58.99,"time":1554408000391}},"MSTR":{"open":{"price":147.98,"time":1554384600589},"close":{"price":144.57,"time":1554408000447}},"ENSV":{"open":{"price":0.49,"time":1554384600033},"close":{"price":0.4837,"time":1554408000082}},"CHAC=":{"open":{"price":10.03,"time":1554402463036},"close":{"price":10.02,"time":1554408000037}},"SCE-J":{"open":{"price":22.44,"time":1554211800803},"close":{"price":22.14,"time":1554408122617}},"BNCL":{"open":{"price":16.05,"time":1551364200356},"close":{"price":16.12,"time":1551387600290}},"FVAL":{"open":{"price":33.83,"time":1554384600039},"close":{"price":33.89,"time":1554408000229}},"MFV":{"open":{"price":5.58,"time":1554298200300},"close":{"price":5.56,"time":1554408181409}},"AFL":{"open":{"price":48.85,"time":1554384601004},"close":{"price":48.78,"time":1554408113451}},"BBRE":{"open":{"price":84.085,"time":1554384600000},"close":{"price":83.958,"time":1554408000000}},"OXFD":{"open":{"price":16.12,"time":1554384600946},"close":{"price":16.14,"time":1554408000207}},"CFX":{"open":{"price":29.91,"time":1554384600105},"close":{"price":30.24,"time":1554408121381}},"RF-B":{"open":{"price":27.18,"time":1554384609631},"close":{"price":27.2,"time":1554408122059}},"LACQU":{"open":{"price":10.25,"time":1553261400832},"close":{"price":10.25,"time":1553284800603}},"VKTX":{"open":{"price":10.24,"time":1554384601031},"close":{"price":10.32,"time":1554408000453}},"HSII":{"open":{"price":40.7,"time":1554384600812},"close":{"price":41.22,"time":1554408000305}},"DSLV":{"open":{"price":31.19,"time":1554384600297},"close":{"price":29.92,"time":1554408000679}},"NOMD":{"open":{"price":20.5,"time":1554384600503},"close":{"price":20.44,"time":1554408121558}},"HFXJ":{"open":{"price":20.34,"time":1553889550007},"close":{"price":20.636,"time":1554408000121}},"EWU":{"open":{"price":33.72,"time":1554384600051},"close":{"price":33.72,"time":1554408000267}},"EQ":{"open":{"price":7.25,"time":1554384600780},"close":{"price":7.15,"time":1554408000463}},"OSG":{"open":{"price":2.17,"time":1554384600704},"close":{"price":2.13,"time":1554408121186}},"TY":{"open":{"price":26.74,"time":1554384609880},"close":{"price":26.79,"time":1554408121638}},"MZA":{"open":{"price":13.79,"time":1554298200402},"close":{"price":13.8,"time":1554408181409}},"NBW":{"open":{"price":13.1,"time":1554384600033},"close":{"price":13.14,"time":1554408000056}},"JOF":{"open":{"price":8.89,"time":1554384600554},"close":{"price":8.87,"time":1554408121454}},"TTAC":{"open":{"price":36.11,"time":1554384600001},"close":{"price":35.987,"time":1554408000000}},"CSU":{"open":{"price":3.92,"time":1554384600154},"close":{"price":3.95,"time":1554408122082}},"OPP":{"open":{"price":16.85,"time":1554384600655},"close":{"price":16.86,"time":1554408124094}},"PRE-F":{"open":{"price":25.26,"time":1554384600652},"close":{"price":25.26,"time":1554408121413}},"MYC":{"open":{"price":13.4,"time":1554384600401},"close":{"price":13.39,"time":1554408120923}},"SGDJ":{"open":{"price":26.68,"time":1554384600060},"close":{"price":27.78,"time":1554408000209}},"GLPG":{"open":{"price":122.17,"time":1554384601056},"close":{"price":123.01,"time":1554408000361}},"MH-D":{"open":{"price":5.21,"time":1554298222493},"close":{"price":5.3,"time":1554408121387}},"POCT":{"open":{"price":24.75,"time":1554384600000},"close":{"price":24.71,"time":1554408000000}},"DCOM":{"open":{"price":19.16,"time":1554384600323},"close":{"price":19.57,"time":1554408000182}},"FLHK":{"open":{"price":27.5,"time":1554211800049},"close":{"price":27.733,"time":1554408000181}},"CE":{"open":{"price":103.69,"time":1554384600053},"close":{"price":104.9,"time":1554408122198}},"FLGE":{"open":{"price":261.86,"time":1554384600044},"close":{"price":259.744,"time":1554408000133}},"VICI":{"open":{"price":21.97,"time":1554384600807},"close":{"price":21.93,"time":1554408071132}},"ATRC":{"open":{"price":28.24,"time":1554384600403},"close":{"price":28.43,"time":1554408000345}},"BXMX":{"open":{"price":13.21,"time":1554384601943},"close":{"price":13.23,"time":1554408120105}},"PLTM":{"open":{"price":8.85,"time":1554384600040},"close":{"price":8.956,"time":1554408000107}},"MSG":{"open":{"price":299.18,"time":1554384600612},"close":{"price":295.26,"time":1554408121201}},"CLNC":{"open":{"price":15.75,"time":1554384600053},"close":{"price":15.92,"time":1554408123491}},"NXP":{"open":{"price":14.58,"time":1554384600538},"close":{"price":14.59,"time":1554408120501}},"FPAYW":{"open":{"price":0.23,"time":1554390929798},"close":{"price":0.22,"time":1554408000538}},"EAGL":{"open":{"price":10.19,"time":1552656600639},"close":{"price":10.11,"time":1552680000767}},"UFPI":{"open":{"price":29.93,"time":1554384600517},"close":{"price":30.85,"time":1554408000516}},"ILTB":{"open":{"price":61.62,"time":1554384600039},"close":{"price":61.729,"time":1554408000220}},"SF":{"open":{"price":55.64,"time":1554384609665},"close":{"price":56.86,"time":1554408122071}},"SDOG":{"open":{"price":43.56,"time":1554384600048},"close":{"price":43.7,"time":1554408000244}},"EBMT":{"open":{"price":17.1,"time":1554384601028},"close":{"price":17.1,"time":1554408000665}},"IMAX":{"open":{"price":22.49,"time":1554384600457},"close":{"price":23.06,"time":1554408121176}},"PBT":{"open":{"price":7.51,"time":1554384600659},"close":{"price":7.49,"time":1554408124105}},"QBAK":{"open":{"price":5.66,"time":1554389366916},"close":{"price":5.61,"time":1554408000530}},"HAL":{"open":{"price":29.92,"time":1554384600355},"close":{"price":30.42,"time":1554408043237}},"RBKB":{"open":{"price":11.81,"time":1554385327699},"close":{"price":12,"time":1554408000661}},"ALL-A":{"open":{"price":25.36,"time":1554211810059},"close":{"price":25.56,"time":1554408121213}},"MUB":{"open":{"price":110.71,"time":1554384600053},"close":{"price":110.68,"time":1554408000286}},"ANSS":{"open":{"price":188.93,"time":1554384600831},"close":{"price":184.98,"time":1554408000434}},"HIE":{"open":{"price":11.53,"time":1554384600461},"close":{"price":11.49,"time":1554408121462}},"NSIT":{"open":{"price":55.67,"time":1554384600826},"close":{"price":56.01,"time":1554408000441}},"ISSC":{"open":{"price":3.44,"time":1554384600477},"close":{"price":3.3,"time":1554408000188}},"TCGP":{"open":{"price":23.04,"time":1554384600737},"close":{"price":23.1,"time":1554408000446}},"IMDZ":{"open":{"price":5.84,"time":1554125400587},"close":{"price":5.85,"time":1554148800488}},"CEW":{"open":{"price":18.46,"time":1554384600048},"close":{"price":18.525,"time":1554408000142}},"AFG":{"open":{"price":96.42,"time":1554384601009},"close":{"price":96.44,"time":1554408121096}},"FXA":{"open":{"price":70.96,"time":1554384600040},"close":{"price":71.185,"time":1554408000221}},"TU":{"open":{"price":37.27,"time":1554384600757},"close":{"price":37.19,"time":1554408123486}},"IDXX":{"open":{"price":227.78,"time":1554384600962},"close":{"price":225.93,"time":1554408000322}},"GPRE":{"open":{"price":16.57,"time":1554384601023},"close":{"price":17.11,"time":1554408000497}},"DNP":{"open":{"price":11.39,"time":1554384600203},"close":{"price":11.41,"time":1554408121248}},"AQXP":{"open":{"price":2.67,"time":1554384600324},"close":{"price":2.67,"time":1554408000534}},"GBL":{"open":{"price":20.7,"time":1554384600134},"close":{"price":20.77,"time":1554408120193}},"LFAC":{"open":{"price":10.13,"time":1554386358044},"close":{"price":10.1,"time":1554408000524}},"HOV":{"open":{"price":12.46,"time":1554384600451},"close":{"price":13.51,"time":1554408122960}},"ZIOP":{"open":{"price":4.26,"time":1554384600412},"close":{"price":4.32,"time":1554408000164}},"QVCD":{"open":{"price":24.19,"time":1554384600705},"close":{"price":24.24,"time":1554408121619}},"JJP":{"open":{"price":46.44,"time":1554300791479},"close":{"price":46.625,"time":1554408000121}},"AOR":{"open":{"price":44.93,"time":1554384600062},"close":{"price":44.97,"time":1554408000195}},"FTXG":{"open":{"price":19.81,"time":1554399195050},"close":{"price":19.85,"time":1554408000278}},"MNR":{"open":{"price":13.48,"time":1554384600554},"close":{"price":13.56,"time":1554408121442}},"RHP":{"open":{"price":83.86,"time":1554384609711},"close":{"price":83.96,"time":1554408121735}},"QIWI":{"open":{"price":14.3,"time":1554384600534},"close":{"price":14.24,"time":1554408000216}},"FLMI":{"open":{"price":24.65,"time":1552055400068},"close":{"price":24.91,"time":1554408000143}},"PFD":{"open":{"price":13.65,"time":1554384600707},"close":{"price":13.68,"time":1554408124108}},"BZM":{"open":{"price":14.23,"time":1554211801294},"close":{"price":14.3,"time":1554408120183}},"TREX":{"open":{"price":66.83,"time":1554384600755},"close":{"price":67.78,"time":1554408122513}},"CEFS":{"open":{"price":20.02,"time":1554384600000},"close":{"price":20.105,"time":1554408000000}},"VXZ":{"open":{"price":20.25,"time":1548772200123},"close":{"price":20.293,"time":1548795600236}},"FRO":{"open":{"price":6.79,"time":1554384609661},"close":{"price":6.84,"time":1554408289041}},"CHNR":{"open":{"price":1.72,"time":1554384600727},"close":{"price":1.65,"time":1554408000685}},"COST":{"open":{"price":242.17,"time":1554384600359},"close":{"price":244.4,"time":1554408000359}},"RWL":{"open":{"price":52.17,"time":1554384600057},"close":{"price":52.42,"time":1554408000171}},"CWEB":{"open":{"price":30.06,"time":1554384600035},"close":{"price":30.2,"time":1554408000222}},"CTSO":{"open":{"price":7.46,"time":1554384600298},"close":{"price":7.52,"time":1554408000474}},"CPLP":{"open":{"price":10.67,"time":1554384600291},"close":{"price":11.22,"time":1554408000307}},"NCV-A":{"open":{"price":24.61,"time":1554384600556},"close":{"price":24.65,"time":1554408121444}},"ITCI":{"open":{"price":12.46,"time":1554384600429},"close":{"price":13.25,"time":1554408000313}},"IRIX":{"open":{"price":4.5,"time":1554384600937},"close":{"price":4.42,"time":1554408000353}},"BSAC":{"open":{"price":30.46,"time":1554384600104},"close":{"price":30.74,"time":1554408120822}},"GRI":{"open":{"price":47.5,"time":1554384600055},"close":{"price":47.475,"time":1554408000131}},"GLAD":{"open":{"price":9.29,"time":1554384600676},"close":{"price":9.27,"time":1554408000247}},"MFINL":{"open":{"price":25.65,"time":1554211800999},"close":{"price":25.65,"time":1554235200409}},"ZEXIT":{"open":{"price":10,"time":1554384600004},"close":{"price":10,"time":1554408000014}},"BBF":{"open":{"price":13.68,"time":1554384601888},"close":{"price":13.59,"time":1554408120139}},"PBUS":{"open":{"price":28.638,"time":1554384600000},"close":{"price":28.716,"time":1554408000000}},"AIQ":{"open":{"price":16.26,"time":1554384600303},"close":{"price":16.05,"time":1554408000673}},"LEDS":{"open":{"price":4.14,"time":1554384601004},"close":{"price":4.18,"time":1554408000479}},"INCO":{"open":{"price":42.4,"time":1554384600050},"close":{"price":42.43,"time":1554408000205}},"METC":{"open":{"price":6.1,"time":1554384600767},"close":{"price":6.23,"time":1554408000319}},"TR":{"open":{"price":37.57,"time":1554384600802},"close":{"price":37.81,"time":1554408123106}},"YPF":{"open":{"price":14.43,"time":1554384701161},"close":{"price":14.48,"time":1554408125654}},"CMRE-E":{"open":{"price":25.4,"time":1554298200153},"close":{"price":25.45,"time":1554408121264}},"UFI":{"open":{"price":19.54,"time":1554384609832},"close":{"price":20.09,"time":1554408122086}},"IGIB":{"open":{"price":54.76,"time":1554384600781},"close":{"price":54.78,"time":1554408000531}},"QWLD":{"open":{"price":78.19,"time":1554384600050},"close":{"price":78.121,"time":1554408000109}},"EYEGW":{"open":{"price":0.0484,"time":1554388447523},"close":{"price":0.0484,"time":1554408000489}},"DBP":{"open":{"price":35.94,"time":1554384600001},"close":{"price":36.25,"time":1554408000186}},"VEGA":{"open":{"price":31.68,"time":1554391515502},"close":{"price":31.85,"time":1554408000161}},"RAND":{"open":{"price":2.99,"time":1554407475805},"close":{"price":3,"time":1554408000209}},"PFS":{"open":{"price":26.11,"time":1554384600753},"close":{"price":26.46,"time":1554408122020}},"JPUS":{"open":{"price":73.94,"time":1554384600043},"close":{"price":74.2,"time":1554408000147}},"DGLY":{"open":{"price":3.9,"time":1554384600948},"close":{"price":3.975,"time":1554408000267}},"ADRO":{"open":{"price":4.05,"time":1554384600607},"close":{"price":3.94,"time":1554408000480}},"BCPC":{"open":{"price":95.39,"time":1554384600969},"close":{"price":95.85,"time":1554408000495}},"DSE":{"open":{"price":5.13,"time":1554384600254},"close":{"price":5.08,"time":1554408120940}},"MARA":{"open":{"price":0.715,"time":1554384600981},"close":{"price":0.663,"time":1554408000204}},"INTF":{"open":{"price":26.75,"time":1554384600060},"close":{"price":26.825,"time":1554408000215}},"TWLVW":{"open":{"price":0.25,"time":1554401545120},"close":{"price":0.25,"time":1554408000295}},"UUUU+":{"open":{"price":1.7,"time":1554386122450},"close":{"price":1.618,"time":1554408000015}},"UGI":{"open":{"price":52.53,"time":1554384674562},"close":{"price":52.5,"time":1554408205006}},"VVV":{"open":{"price":18.65,"time":1554384600814},"close":{"price":18.86,"time":1554408103993}},"MINT":{"open":{"price":101.37,"time":1554384600054},"close":{"price":101.38,"time":1554408000242}},"IYZ":{"open":{"price":30.35,"time":1554384600001},"close":{"price":30.27,"time":1554408000000}},"BAR":{"open":{"price":12.8,"time":1554384600046},"close":{"price":12.9,"time":1554408000176}},"WHR":{"open":{"price":132.71,"time":1554384600906},"close":{"price":134.47,"time":1554408122535}},"NVG":{"open":{"price":15.19,"time":1554384600535},"close":{"price":15.2,"time":1554408120444}},"CCNE":{"open":{"price":25.5,"time":1554384601033},"close":{"price":25.85,"time":1554408000343}},"MXL":{"open":{"price":26.67,"time":1554384600656},"close":{"price":26.72,"time":1554408121142}},"GDOT":{"open":{"price":61.87,"time":1554384600255},"close":{"price":61.22,"time":1554408122228}},"BRKR":{"open":{"price":38.95,"time":1554384600844},"close":{"price":38.32,"time":1554408000351}},"EWJV":{"open":{"price":25.19,"time":1554384600884},"close":{"price":25.19,"time":1554408000511}},"SINO":{"open":{"price":0.8604,"time":1554384600869},"close":{"price":0.877,"time":1554408000370}},"FNDF":{"open":{"price":28.15,"time":1554384600051},"close":{"price":28.17,"time":1554408000271}},"RILYZ":{"open":{"price":25.24,"time":1554389817754},"close":{"price":25.17,"time":1554408000305}},"RAVI":{"open":{"price":75.43,"time":1554384600056},"close":{"price":75.411,"time":1554408000197}},"RP":{"open":{"price":63.32,"time":1554384600908},"close":{"price":62.24,"time":1554408000161}},"CDXS":{"open":{"price":21.88,"time":1554384600857},"close":{"price":21.44,"time":1554408000285}},"DXR":{"open":{"price":10.99,"time":1554385636156},"close":{"price":10.5,"time":1554408000076}},"TVIX":{"open":{"price":25.38,"time":1554384601024},"close":{"price":25.13,"time":1554408000674}},"VJET":{"open":{"price":2.31,"time":1554384600859},"close":{"price":2.24,"time":1554408121682}},"RIV":{"open":{"price":16.81,"time":1554384900063},"close":{"price":16.73,"time":1554408121613}},"IXUS":{"open":{"price":59.1,"time":1554384600926},"close":{"price":59.2,"time":1554408000176}},"EDOW":{"open":{"price":23.85,"time":1554384600041},"close":{"price":23.99,"time":1554408000142}},"YXI":{"open":{"price":18.09,"time":1554384600055},"close":{"price":17.9,"time":1554408000149}},"AMT":{"open":{"price":194.94,"time":1554384600078},"close":{"price":193.05,"time":1554408034246}},"BABA":{"open":{"price":177,"time":1554384608311},"close":{"price":181.07,"time":1554408024236}},"MS":{"open":{"price":44.45,"time":1554384687701},"close":{"price":44.93,"time":1554408103631}},"NOV":{"open":{"price":27.21,"time":1554384600486},"close":{"price":27.38,"time":1554408056738}},"WP":{"open":{"price":115.25,"time":1554384600760},"close":{"price":114.96,"time":1554408023913}},"BEN":{"open":{"price":34.24,"time":1554384600105},"close":{"price":34.44,"time":1554408113870}},"VNCE":{"open":{"price":13.19,"time":1554384600910},"close":{"price":13.31,"time":1554408106611}},"IDTI":{"open":{"price":49,"time":1553866200875},"close":{"price":48.99,"time":1553889600294}},"HCLP":{"open":{"price":4.33,"time":1554384600353},"close":{"price":4.32,"time":1554408121228}},"PLYM":{"open":{"price":16.77,"time":1554384600031},"close":{"price":16.88,"time":1554408000100}},"RES":{"open":{"price":12.18,"time":1554384640795},"close":{"price":12.3,"time":1554408199398}},"PUYI":{"open":{"price":6.62,"time":1554384600735},"close":{"price":6.49,"time":1554408000333}},"PSP":{"open":{"price":11.71,"time":1554384600054},"close":{"price":11.67,"time":1554408000214}},"UEIC":{"open":{"price":36.29,"time":1554384601001},"close":{"price":36.73,"time":1554408000688}},"MLPZ":{"open":{"price":35.9,"time":1554298764429},"close":{"price":35.173,"time":1554408000080}},"AEE":{"open":{"price":72.62,"time":1554384610320},"close":{"price":71.56,"time":1554408017281}},"CTXRW":{"open":{"price":0.1581,"time":1554308184655},"close":{"price":0.1581,"time":1554321600379}},"OFIX":{"open":{"price":55.05,"time":1554384600478},"close":{"price":55.13,"time":1554408000487}},"SAN":{"open":{"price":4.87,"time":1554384600660},"close":{"price":4.9,"time":1554408089228}},"IWL":{"open":{"price":66.7,"time":1554384600060},"close":{"price":66.71,"time":1554408000022}},"JPI":{"open":{"price":22.88,"time":1554384600351},"close":{"price":22.93,"time":1554408120884}},"HEI":{"open":{"price":97.9,"time":1554384600416},"close":{"price":97.86,"time":1554408121155}},"EEFT":{"open":{"price":141.69,"time":1554384600618},"close":{"price":141.03,"time":1554408000172}},"PZZA":{"open":{"price":51.15,"time":1554384600345},"close":{"price":51.25,"time":1554408000196}},"DQML":{"open":{"price":26.21,"time":1554298201181},"close":{"price":26.064,"time":1554408000108}},"GLP":{"open":{"price":19.73,"time":1554384600255},"close":{"price":19.48,"time":1554408122228}},"USEG":{"open":{"price":0.7625,"time":1554384600986},"close":{"price":0.77,"time":1554408000380}},"SLCT":{"open":{"price":11.3,"time":1554384600839},"close":{"price":11.49,"time":1554408000386}},"MDSO":{"open":{"price":75.24,"time":1554384600461},"close":{"price":74.49,"time":1554408000285}},"CSGS":{"open":{"price":43.73,"time":1554384600296},"close":{"price":43.99,"time":1554408000360}},"FSFG":{"open":{"price":54.23,"time":1554384600522},"close":{"price":53.6,"time":1554408000291}},"DIAL":{"open":{"price":19.81,"time":1554384600042},"close":{"price":19.805,"time":1554408000115}},"BEAT":{"open":{"price":60.47,"time":1554384601036},"close":{"price":60.03,"time":1554408000649}},"FRSH":{"open":{"price":5.06,"time":1554384600871},"close":{"price":5.05,"time":1554408000403}},"IJJ":{"open":{"price":159.85,"time":1554384600055},"close":{"price":161.13,"time":1554408000268}},"NRG":{"open":{"price":42.56,"time":1554384609546},"close":{"price":42.24,"time":1554408180745}},"ATUS":{"open":{"price":23.18,"time":1554384600155},"close":{"price":22.66,"time":1554408097548}},"FTF":{"open":{"price":9.71,"time":1554384600037},"close":{"price":9.67,"time":1554408000091}},"CCB":{"open":{"price":16.89,"time":1554384600472},"close":{"price":16.89,"time":1554408000321}},"MGK":{"open":{"price":126.51,"time":1554384600065},"close":{"price":126.53,"time":1554408000269}},"DWAQ":{"open":{"price":110.64,"time":1554387759245},"close":{"price":110.64,"time":1554408000491}},"CFBK":{"open":{"price":12.87,"time":1554384601048},"close":{"price":12.86,"time":1554408000421}},"GER":{"open":{"price":5.75,"time":1554384600255},"close":{"price":5.71,"time":1554408121305}},"CDEV":{"open":{"price":8.42,"time":1554384600802},"close":{"price":8.68,"time":1554408000335}},"TSE":{"open":{"price":45.98,"time":1554384600802},"close":{"price":47.7,"time":1554408122515}},"AUGR":{"open":{"price":24.1,"time":1554384600055},"close":{"price":24.147,"time":1554408000164}},"TYG":{"open":{"price":23.82,"time":1554384600912},"close":{"price":23.65,"time":1554408121576}},"TAWK":{"open":{"price":31.33,"time":1554384600055},"close":{"price":31.73,"time":1554408000123}},"BOON":{"open":{"price":22.6,"time":1554387166545},"close":{"price":22.766,"time":1554408000101}},"FCEL":{"open":{"price":0.3,"time":1554384600433},"close":{"price":0.29,"time":1554408000388}},"CHCI":{"open":{"price":2.33,"time":1554384600830},"close":{"price":2.26,"time":1554408000177}},"HYND":{"open":{"price":20.13,"time":1554384600764},"close":{"price":19.99,"time":1554408000693}},"PCQ":{"open":{"price":17.99,"time":1554384600586},"close":{"price":18.07,"time":1554408108282}},"AGRO":{"open":{"price":6.65,"time":1554384610112},"close":{"price":6.77,"time":1554408121100}},"MAMS":{"open":{"price":8.59,"time":1554386370004},"close":{"price":8.6,"time":1554408000693}},"SA":{"open":{"price":11.27,"time":1554384600760},"close":{"price":11.81,"time":1554408040890}},"BKEP":{"open":{"price":1.05,"time":1554384601003},"close":{"price":1.04,"time":1554408000212}},"INF":{"open":{"price":12.57,"time":1554384600453},"close":{"price":12.49,"time":1554408121166}},"PVI":{"open":{"price":24.9,"time":1554384600053},"close":{"price":24.92,"time":1554408000167}},"KZIA":{"open":{"price":3.57,"time":1554384600394},"close":{"price":3.57,"time":1554408000316}},"BHP":{"open":{"price":56.03,"time":1554384600056},"close":{"price":56.18,"time":1554408121171}},"WMT":{"open":{"price":97.27,"time":1554384600816},"close":{"price":98.11,"time":1554408028977}},"RILYI":{"open":{"price":25.35,"time":1554384600339},"close":{"price":25.46,"time":1554408000513}},"GLACU":{"open":{"price":10.49,"time":1554301060062},"close":{"price":10.49,"time":1554321600450}},"SPHB":{"open":{"price":42.99,"time":1554384600056},"close":{"price":43.001,"time":1554408000210}},"JHMD":{"open":{"price":28.54,"time":1554384600039},"close":{"price":28.56,"time":1554408000161}},"JMEI":{"open":{"price":2.13,"time":1554384600413},"close":{"price":2.17,"time":1554408123321}},"IIIN":{"open":{"price":21.45,"time":1554384600595},"close":{"price":21.97,"time":1554408000294}},"RHT":{"open":{"price":183.14,"time":1554384600807},"close":{"price":182.64,"time":1554408102516}},"FPI":{"open":{"price":6.42,"time":1554384600304},"close":{"price":6.48,"time":1554408121005}},"WLDN":{"open":{"price":37.65,"time":1554384600484},"close":{"price":37.11,"time":1554408000249}},"AX":{"open":{"price":29.87,"time":1554384643479},"close":{"price":30.28,"time":1554408103365}},"SMTC":{"open":{"price":54.75,"time":1554384600930},"close":{"price":54.58,"time":1554408000313}},"NTWK":{"open":{"price":6.12,"time":1554384600382},"close":{"price":6.69,"time":1554408000348}},"QQXT":{"open":{"price":53.29,"time":1554384600768},"close":{"price":53.39,"time":1554408000360}},"SMAR":{"open":{"price":40.8,"time":1554384716595},"close":{"price":38.58,"time":1554408122049}},"SIGI":{"open":{"price":64.73,"time":1554384600334},"close":{"price":65.69,"time":1554408000502}},"TST":{"open":{"price":2.4,"time":1554384601068},"close":{"price":2.27,"time":1554408000199}},"PQSV":{"open":{"price":48.16,"time":1553542252063},"close":{"price":49.852,"time":1554408000098}},"BCOW":{"open":{"price":9.62,"time":1554388723590},"close":{"price":9.6,"time":1554408000195}},"FNB-E":{"open":{"price":28.51,"time":1554298200252},"close":{"price":28.45,"time":1554321781516}},"IFMK":{"open":{"price":1.13,"time":1554384600750},"close":{"price":1.16,"time":1554408000431}},"OLED":{"open":{"price":165.35,"time":1554384600462},"close":{"price":163.44,"time":1554408000256}},"TISI":{"open":{"price":17.64,"time":1554384600808},"close":{"price":17.64,"time":1554408121500}},"CMCT":{"open":{"price":18.65,"time":1554398403092},"close":{"price":18.79,"time":1554408000287}},"LEO":{"open":{"price":8.02,"time":1554384600287},"close":{"price":8,"time":1554408120302}},"CIM-A":{"open":{"price":25.73,"time":1554211809175},"close":{"price":25.86,"time":1554408121480}},"VGSH":{"open":{"price":60.27,"time":1554384600889},"close":{"price":60.26,"time":1554408000191}},"NAO":{"open":{"price":2.56,"time":1554384600656},"close":{"price":2.6,"time":1554408181094}},"VNLA":{"open":{"price":49.46,"time":1554384600041},"close":{"price":49.48,"time":1554408000218}},"BOOT":{"open":{"price":29.4,"time":1554384600056},"close":{"price":29.6,"time":1554408123068}},"AP":{"open":{"price":3.25,"time":1554384609140},"close":{"price":3.15,"time":1554408121257}},"DEUR":{"open":{"price":32.51,"time":1554388384626},"close":{"price":32.439,"time":1554408000102}},"MRO":{"open":{"price":16.97,"time":1554384600385},"close":{"price":17.14,"time":1554408063229}},"UTES":{"open":{"price":37.15,"time":1554384600062},"close":{"price":37.15,"time":1554408000111}},"DXB":{"open":{"price":25.39,"time":1554298200307},"close":{"price":25.5,"time":1554408121113}},"IHF":{"open":{"price":168.3,"time":1554384600039},"close":{"price":169.61,"time":1554408000026}},"VIS":{"open":{"price":142.52,"time":1554384600043},"close":{"price":143.34,"time":1554408000262}},"GLT":{"open":{"price":14.47,"time":1554384600410},"close":{"price":14.52,"time":1554408121154}},"BAP":{"open":{"price":243.07,"time":1554384600052},"close":{"price":243.47,"time":1554408121010}},"TECH":{"open":{"price":202.3,"time":1554384600488},"close":{"price":198.91,"time":1554408000648}},"NAN":{"open":{"price":13.39,"time":1554384609623},"close":{"price":13.36,"time":1554408121568}},"CEZ":{"open":{"price":26.2,"time":1554397123888},"close":{"price":26.21,"time":1554408000388}},"JPM-D":{"open":{"price":26.04,"time":1554384600351},"close":{"price":26.08,"time":1554408123244}},"NUS":{"open":{"price":49.12,"time":1554384600704},"close":{"price":49.72,"time":1554408121918}},"TNXP":{"open":{"price":2.8,"time":1554384600950},"close":{"price":2.81,"time":1554408000463}},"GIB":{"open":{"price":70,"time":1554384600558},"close":{"price":69.36,"time":1554408121864}},"ZB-G":{"open":{"price":26.86,"time":1554298210041},"close":{"price":26.94,"time":1554408076076}},"CHMI-A":{"open":{"price":25.17,"time":1554298200308},"close":{"price":25.22,"time":1554408181406}},"VRSK":{"open":{"price":136.32,"time":1554384600991},"close":{"price":135.71,"time":1554408000495}},"BUZ":{"open":{"price":34.98,"time":1551450600059},"close":{"price":35.014,"time":1551474000172}},"RHI":{"open":{"price":67.86,"time":1554384600604},"close":{"price":67.32,"time":1554408122486}},"JKI":{"open":{"price":157.59,"time":1554384601028},"close":{"price":158.54,"time":1554408000308}},"VONG":{"open":{"price":158.37,"time":1554384600310},"close":{"price":158.37,"time":1554408000468}},"BRC":{"open":{"price":47.35,"time":1554384600255},"close":{"price":47.13,"time":1554408121494}},"FNHC":{"open":{"price":17.02,"time":1554384600906},"close":{"price":17.22,"time":1554408000521}},"CFFAW":{"open":{"price":0.42,"time":1554384600888},"close":{"price":0.44,"time":1554408000250}},"DKL":{"open":{"price":32.38,"time":1554298200453},"close":{"price":31.98,"time":1554408121792}},"ROSE":{"open":{"price":3.18,"time":1554384600358},"close":{"price":3.19,"time":1554408000168}},"TNP-F":{"open":{"price":22.6,"time":1554298209766},"close":{"price":22.46,"time":1554408122089}},"IEAWW":{"open":{"price":0.41,"time":1554390915377},"close":{"price":0.34,"time":1554408000388}},"SMSI":{"open":{"price":2.92,"time":1554384600499},"close":{"price":2.8,"time":1554408000678}},"EUM":{"open":{"price":18.13,"time":1554384623220},"close":{"price":18.01,"time":1554408000025}},"CYD":{"open":{"price":16.31,"time":1554384609283},"close":{"price":16.85,"time":1554408121413}},"VNTR":{"open":{"price":5.99,"time":1554384600904},"close":{"price":6.12,"time":1554408149808}},"WFE-A":{"open":{"price":25.76,"time":1554298200901},"close":{"price":25.74,"time":1554408131658}},"MSCI":{"open":{"price":207.23,"time":1554384600604},"close":{"price":206.28,"time":1554408121911}},"MCHP":{"open":{"price":90.24,"time":1554384600307},"close":{"price":91.27,"time":1554408000465}},"MSC":{"open":{"price":15.94,"time":1554384600555},"close":{"price":16.5,"time":1554408123485}},"SPLK":{"open":{"price":129,"time":1554384600335},"close":{"price":125.95,"time":1554408000655}},"WAB":{"open":{"price":75.07,"time":1554384600858},"close":{"price":76.08,"time":1554408122523}},"APO-B":{"open":{"price":24.6,"time":1554384609122},"close":{"price":24.7,"time":1554408121157}},"CTIC":{"open":{"price":0.99,"time":1554384600352},"close":{"price":0.9862,"time":1554408000468}},"HUD":{"open":{"price":13.71,"time":1554384629537},"close":{"price":14.42,"time":1554408133841}},"CMA":{"open":{"price":75.29,"time":1554384626779},"close":{"price":77.46,"time":1554408045255}},"DWMF":{"open":{"price":25.25,"time":1554387716281},"close":{"price":25.296,"time":1554408000105}},"RVP":{"open":{"price":0.575,"time":1554385872661},"close":{"price":0.77,"time":1554408000034}},"BTA":{"open":{"price":12.02,"time":1554384601942},"close":{"price":11.99,"time":1554408120055}},"GSIE":{"open":{"price":28.43,"time":1554384600052},"close":{"price":28.44,"time":1554408000191}},"SCC":{"open":{"price":16.18,"time":1554401854289},"close":{"price":16.005,"time":1554408000110}},"CDMOP":{"open":{"price":25.71,"time":1554401168501},"close":{"price":25.71,"time":1554408000652}},"TGB":{"open":{"price":0.5975,"time":1554384600012},"close":{"price":0.5939,"time":1554408000039}},"THFF":{"open":{"price":42.26,"time":1554384600458},"close":{"price":42.54,"time":1554408000457}},"OMP":{"open":{"price":20.15,"time":1554384600604},"close":{"price":20.09,"time":1554408121339}},"XEL":{"open":{"price":55.59,"time":1554384600728},"close":{"price":55.28,"time":1554408000311}},"CBPO":{"open":{"price":95.5,"time":1554384600833},"close":{"price":95.46,"time":1554408000437}},"TBRG":{"open":{"price":10.21,"time":1554384600721},"close":{"price":10.21,"time":1554408000496}},"AFGB":{"open":{"price":25.36,"time":1554384601004},"close":{"price":25.39,"time":1554410700002}},"ARGT":{"open":{"price":27.26,"time":1554384600048},"close":{"price":27.27,"time":1554408000188}},"FLQH":{"open":{"price":25.15,"time":1554220748463},"close":{"price":25.177,"time":1554408000119}},"TMK":{"open":{"price":84.56,"time":1554384600754},"close":{"price":84.57,"time":1554408121407}},"BGY":{"open":{"price":5.56,"time":1554384601888},"close":{"price":5.58,"time":1554408120051}},"CLD":{"open":{"price":0.162,"time":1553607000209},"close":{"price":0.165,"time":1553544158178}},"QDEL":{"open":{"price":64.13,"time":1554384600632},"close":{"price":63.4,"time":1554408000524}},"TLH":{"open":{"price":135.54,"time":1554384600031},"close":{"price":135.7,"time":1554408000175}},"IJT":{"open":{"price":180.26,"time":1554384600370},"close":{"price":181.17,"time":1554408000414}},"FLNT":{"open":{"price":5.77,"time":1554384600362},"close":{"price":6.01,"time":1554408000407}},"CNFR":{"open":{"price":4.8,"time":1554384600482},"close":{"price":4.63,"time":1554408000336}},"CNS":{"open":{"price":42.75,"time":1554384600155},"close":{"price":42.96,"time":1554408121099}},"CASY":{"open":{"price":130.24,"time":1554384601067},"close":{"price":130.08,"time":1554408000265}},"FSTR":{"open":{"price":19.69,"time":1554384600291},"close":{"price":19.9,"time":1554408000306}},"CVCY":{"open":{"price":19.94,"time":1554384601001},"close":{"price":19.8,"time":1554408000427}},"AI":{"open":{"price":7.83,"time":1554384600051},"close":{"price":7.83,"time":1554408121145}},"NWL":{"open":{"price":15.32,"time":1554384600042},"close":{"price":15.57,"time":1554408000528}},"ASLN":{"open":{"price":4.1,"time":1554384600831},"close":{"price":4.1,"time":1554408000511}},"INDL":{"open":{"price":77.76,"time":1554384600042},"close":{"price":78.08,"time":1554408000230}},"GJS":{"open":{"price":20.18,"time":1554125482229},"close":{"price":20.4,"time":1554321721115}},"MS-A":{"open":{"price":19.6,"time":1554384600657},"close":{"price":19.62,"time":1554408181408}},"FEN":{"open":{"price":22.08,"time":1554384600031},"close":{"price":22.25,"time":1554408000105}},"PTVCA":{"open":{"price":18.39,"time":1554298668157},"close":{"price":18.4,"time":1554321600347}},"WISA":{"open":{"price":1.82,"time":1554384600345},"close":{"price":1.8,"time":1554408000493}},"CBL":{"open":{"price":1.5,"time":1554384600153},"close":{"price":1.5,"time":1554408183425}},"IOR":{"open":{"price":11.33,"time":1554147508137},"close":{"price":11.201,"time":1554408000040}},"CFFAU":{"open":{"price":10.23,"time":1554384902129},"close":{"price":10.21,"time":1554408000217}},"EPOL":{"open":{"price":23.76,"time":1554384600052},"close":{"price":23.74,"time":1554408000231}},"GWRS":{"open":{"price":9.97,"time":1554384600542},"close":{"price":9.66,"time":1554408000186}},"USA":{"open":{"price":6.22,"time":1554384609929},"close":{"price":6.22,"time":1554408062603}},"LKFN":{"open":{"price":46.38,"time":1554384600898},"close":{"price":46.52,"time":1554408000540}},"CMRE-D":{"open":{"price":24.94,"time":1554298200151},"close":{"price":24.98,"time":1554408121264}},"BLBD":{"open":{"price":16.82,"time":1554384600823},"close":{"price":17.11,"time":1554408000479}},"WLDR":{"open":{"price":22.778,"time":1554384600000},"close":{"price":22.635,"time":1554408000000}},"SAMA":{"open":{"price":9.7,"time":1553630400178},"close":{"price":9.7,"time":1553630400178}},"ARTX":{"open":{"price":3.09,"time":1554384600842},"close":{"price":3.1,"time":1554408000491}},"RMT":{"open":{"price":8.36,"time":1554384600636},"close":{"price":8.4,"time":1554408120524}},"GDO":{"open":{"price":16.6,"time":1554384600453},"close":{"price":16.65,"time":1554408121289}},"BWXT":{"open":{"price":50,"time":1554384609238},"close":{"price":50.45,"time":1554408121218}},"CMPR":{"open":{"price":81.57,"time":1554384600333},"close":{"price":82.94,"time":1554408000486}},"MMAC":{"open":{"price":31.09,"time":1554384968295},"close":{"price":31.44,"time":1554408000226}},"YVR":{"open":{"price":3.5,"time":1554384600506},"close":{"price":3.4,"time":1554408000191}},"PTLC":{"open":{"price":29.82,"time":1554384600000},"close":{"price":29.87,"time":1554408000000}},"NXEOU":{"open":{"price":10.25,"time":1550071172972},"close":{"price":10.5,"time":1550091600351}},"ITIC":{"open":{"price":159.4,"time":1554384600412},"close":{"price":159.61,"time":1554408000396}},"PHIO":{"open":{"price":0.48,"time":1554384600057},"close":{"price":0.483,"time":1554408000399}},"MFG":{"open":{"price":3.16,"time":1554384600287},"close":{"price":3.17,"time":1554408120303}},"NAVG":{"open":{"price":69.84,"time":1554384600984},"close":{"price":69.85,"time":1554408000669}},"REI":{"open":{"price":5.43,"time":1554384600011},"close":{"price":5.7,"time":1554408000037}},"MYFW":{"open":{"price":12.85,"time":1554408000441},"close":{"price":12.85,"time":1554408000441}},"CRD.B":{"open":{"price":8.98,"time":1554384601991},"close":{"price":9.11,"time":1554408120108}},"FILL":{"open":{"price":20.92,"time":1554384600062},"close":{"price":21.01,"time":1554408000019}},"MUI":{"open":{"price":13.74,"time":1554384600454},"close":{"price":13.75,"time":1554408123412}},"TJX":{"open":{"price":53.17,"time":1554384600756},"close":{"price":54.25,"time":1554408028452}},"OBCI":{"open":{"price":3.27,"time":1554384600882},"close":{"price":3.28,"time":1554408000661}},"CMSD":{"open":{"price":25.8,"time":1554384600414},"close":{"price":25.82,"time":1554408121581}},"FISK":{"open":{"price":15.64,"time":1554298202883},"close":{"price":15.752,"time":1554408000079}},"DIOD":{"open":{"price":37.5,"time":1554384600735},"close":{"price":38.14,"time":1554408000331}},"SAA":{"open":{"price":97.5,"time":1554384600050},"close":{"price":98.662,"time":1554408000144}},"OHAI":{"open":{"price":1.24,"time":1554384600628},"close":{"price":1.2,"time":1554408000383}},"VOX":{"open":{"price":85.5,"time":1554384600055},"close":{"price":85.89,"time":1554408000281}},"TRCB":{"open":{"price":15.94,"time":1554384600887},"close":{"price":16,"time":1554408000263}},"NBEV":{"open":{"price":5.11,"time":1554384600495},"close":{"price":4.96,"time":1554408000388}},"PSLV":{"open":{"price":5.48,"time":1554384600045},"close":{"price":5.51,"time":1554408000253}},"WLK":{"open":{"price":71.69,"time":1554384600903},"close":{"price":74.52,"time":1554408123117}},"ESGV":{"open":{"price":50.01,"time":1554384600000},"close":{"price":49.97,"time":1554408000000}},"GNPX":{"open":{"price":1.83,"time":1554384600722},"close":{"price":1.7,"time":1554408000671}},"PXE":{"open":{"price":18.94,"time":1554384600051},"close":{"price":19.26,"time":1554408000162}},"MICT":{"open":{"price":1.38,"time":1554384601058},"close":{"price":1.41,"time":1554408000487}},"FPE":{"open":{"price":19.12,"time":1554384600049},"close":{"price":19.15,"time":1554408000250}},"SBB":{"open":{"price":32.68,"time":1554384600001},"close":{"price":32.501,"time":1554408000145}},"SLAB":{"open":{"price":85.39,"time":1554384600803},"close":{"price":85.19,"time":1554408000227}},"MARK":{"open":{"price":1.43,"time":1554384600612},"close":{"price":1.43,"time":1554408000675}},"BIZD":{"open":{"price":16.11,"time":1554384600059},"close":{"price":16.17,"time":1554408000228}},"FEM":{"open":{"price":25.5,"time":1554384600912},"close":{"price":25.69,"time":1554408000437}},"ZTEST":{"open":{"price":10.1,"time":1554384600011},"close":{"price":10.1,"time":1554408000000}},"ANFI":{"open":{"price":1.52,"time":1554384614487},"close":{"price":1.61,"time":1554408014065}},"FSCT":{"open":{"price":43.42,"time":1554384600907},"close":{"price":40.43,"time":1554408000655}},"XTLB":{"open":{"price":2.15,"time":1554391938090},"close":{"price":2.15,"time":1554408000296}},"CORN":{"open":{"price":15.5,"time":1554384600054},"close":{"price":15.56,"time":1554408000244}},"BIB":{"open":{"price":57.21,"time":1554384600808},"close":{"price":56.6,"time":1554408000471}},"PTF":{"open":{"price":68.94,"time":1554384600825},"close":{"price":66.77,"time":1554408000165}},"DLTH":{"open":{"price":23.77,"time":1554384600872},"close":{"price":23.54,"time":1554408000451}},"COCP":{"open":{"price":2.72,"time":1554384600980},"close":{"price":2.67,"time":1554408000316}},"ONTXW":{"open":{"price":0.189,"time":1553700288510},"close":{"price":0.189,"time":1553716800603}},"PCG-B":{"open":{"price":20.97,"time":1554399782192},"close":{"price":21.55,"time":1554408000043}},"TENB":{"open":{"price":32.05,"time":1554384600945},"close":{"price":32.14,"time":1554408000261}},"QTNT":{"open":{"price":8.97,"time":1554384600671},"close":{"price":8.83,"time":1554408000002}},"JASNW":{"open":{"price":0.003,"time":1554386217853},"close":{"price":0.003,"time":1554408000399}},"EEMA":{"open":{"price":69.19,"time":1554384600921},"close":{"price":69.35,"time":1554408000422}},"BPR":{"open":{"price":21.04,"time":1554384601065},"close":{"price":20.95,"time":1554408000662}},"RXD":{"open":{"price":21.78,"time":1554125400044},"close":{"price":22.172,"time":1554408000147}},"TOTAR":{"open":{"price":0.36,"time":1553261400426},"close":{"price":0.36,"time":1553284800505}},"RINF":{"open":{"price":27.51,"time":1554384600033},"close":{"price":27.592,"time":1554408000120}},"QES":{"open":{"price":4.41,"time":1554384600706},"close":{"price":4.5,"time":1554408121475}},"CUBI-E":{"open":{"price":25.75,"time":1554384600203},"close":{"price":25.75,"time":1554408121216}},"MASI":{"open":{"price":138.89,"time":1554384600300},"close":{"price":136.12,"time":1554408000457}},"FFHL":{"open":{"price":2.57,"time":1554384600028},"close":{"price":2.55,"time":1554408000373}},"PERI":{"open":{"price":2.92,"time":1554384600578},"close":{"price":2.97,"time":1554408000668}},"ISEM":{"open":{"price":26.77,"time":1554384600658},"close":{"price":26.77,"time":1554408000448}},"FXY":{"open":{"price":85.5,"time":1554384600046},"close":{"price":85.48,"time":1554408000193}},"RRR":{"open":{"price":26.4,"time":1554384600992},"close":{"price":26.69,"time":1554408000221}},"BVXVW":{"open":{"price":0.42,"time":1554216225664},"close":{"price":0.435,"time":1554235200485}},"AMBA":{"open":{"price":44.79,"time":1554384600611},"close":{"price":44.5,"time":1554408000232}},"WELL-I":{"open":{"price":65.44,"time":1551277800907},"close":{"price":65.98,"time":1551301231337}},"VSMV":{"open":{"price":29.45,"time":1554393809228},"close":{"price":29.52,"time":1554408000438}},"MOTI":{"open":{"price":31.79,"time":1554384600055},"close":{"price":31.915,"time":1554408000168}},"BRPA":{"open":{"price":10.38,"time":1554384600497},"close":{"price":10.38,"time":1554408000408}},"FLBR":{"open":{"price":26.2,"time":1554298200051},"close":{"price":26.154,"time":1554408000165}},"FAAR":{"open":{"price":26.75,"time":1554384601026},"close":{"price":26.86,"time":1554408000379}},"ICL":{"open":{"price":5.23,"time":1554384600304},"close":{"price":5.24,"time":1554408124057}},"CIM-C":{"open":{"price":25.02,"time":1554125409349},"close":{"price":25.09,"time":1554410700007}},"AQN":{"open":{"price":11.35,"time":1554384609147},"close":{"price":11.31,"time":1554408037473}},"KELYB":{"open":{"price":23.39,"time":1553780700029},"close":{"price":23.4,"time":1553803200694}},"CHIL":{"open":{"price":29.77,"time":1554389566594},"close":{"price":29.823,"time":1554408000131}},"BAC":{"open":{"price":28.85,"time":1554384600106},"close":{"price":29.15,"time":1554408015266}},"HLI":{"open":{"price":46.87,"time":1554384600504},"close":{"price":46.73,"time":1554408121043}},"CFBI":{"open":{"price":10.25,"time":1554389532472},"close":{"price":10.21,"time":1554408000371}},"USFD":{"open":{"price":34.69,"time":1554384600805},"close":{"price":35.08,"time":1554408121956}},"FBMS":{"open":{"price":30.91,"time":1554384600784},"close":{"price":31,"time":1554408000332}},"RAD":{"open":{"price":0.55,"time":1554384604849},"close":{"price":0.5485,"time":1554408144169}},"IDSA":{"open":{"price":1.28,"time":1554384971125},"close":{"price":1.26,"time":1554408000366}},"ADNT":{"open":{"price":15.21,"time":1554384601001},"close":{"price":16.1,"time":1554408078322}},"DL":{"open":{"price":6.78,"time":1554211800204},"close":{"price":6.64,"time":1554408123093}},"KMED":{"open":{"price":22.61,"time":1554298372202},"close":{"price":22.795,"time":1554408000121}},"BLV":{"open":{"price":90.63,"time":1554384600036},"close":{"price":90.76,"time":1554408000258}},"OMAD":{"open":{"price":10.25,"time":1554384600601},"close":{"price":10.25,"time":1554408123485}},"JPM-C":{"open":{"price":26.6,"time":1554384600351},"close":{"price":26.56,"time":1554408123239}},"IT":{"open":{"price":153.24,"time":1554384600504},"close":{"price":153.56,"time":1554408123061}},"FBHS":{"open":{"price":48.25,"time":1554384600159},"close":{"price":48.92,"time":1554408122579}},"ISDS":{"open":{"price":23.63,"time":1554384600586},"close":{"price":23.63,"time":1554408000685}},"IBMK":{"open":{"price":25.84,"time":1554384600054},"close":{"price":25.84,"time":1554408000188}},"FFC":{"open":{"price":19.05,"time":1554384600198},"close":{"price":19.1,"time":1554408120750}},"GCP":{"open":{"price":29.38,"time":1554384601009},"close":{"price":29.59,"time":1554408121009}},"VNM":{"open":{"price":16.93,"time":1554384600047},"close":{"price":17.04,"time":1554408000271}},"VICR":{"open":{"price":31.27,"time":1554384600893},"close":{"price":30.35,"time":1554408000167}},"IMFD":{"open":{"price":25.385,"time":1554384600000},"close":{"price":25.385,"time":1554408000000}},"AGMH":{"open":{"price":21,"time":1554384600579},"close":{"price":20.26,"time":1554408000453}},"GJH":{"open":{"price":9.63,"time":1552055400302},"close":{"price":9.5,"time":1554321721115}},"BSCK":{"open":{"price":21.23,"time":1554384600050},"close":{"price":21.21,"time":1554408000231}},"MOH":{"open":{"price":145.36,"time":1554384600455},"close":{"price":145.28,"time":1554408124080}},"PVAC":{"open":{"price":41.06,"time":1554384601034},"close":{"price":43.34,"time":1554408000484}},"TSRI":{"open":{"price":5,"time":1554298200242},"close":{"price":5.25,"time":1554321600531}},"DNR":{"open":{"price":2.16,"time":1554384600251},"close":{"price":2.19,"time":1554408113539}},"BOTZ":{"open":{"price":20.99,"time":1554384600830},"close":{"price":21.03,"time":1554408000479}},"EMF":{"open":{"price":15.16,"time":1554298200360},"close":{"price":15.26,"time":1554408122041}},"CLRBW":{"open":{"price":0.07,"time":1554398203833},"close":{"price":0.07,"time":1554408000373}},"AVT":{"open":{"price":44.76,"time":1554384600292},"close":{"price":45.33,"time":1554408000242}},"AHT-I":{"open":{"price":23.35,"time":1554384600050},"close":{"price":23.35,"time":1554408121145}},"NAVB":{"open":{"price":0.1345,"time":1554384600024},"close":{"price":0.1448,"time":1554408000105}},"NNA":{"open":{"price":6.29,"time":1554384600655},"close":{"price":6.43,"time":1554408121144}},"ACY":{"open":{"price":11.85,"time":1554397579666},"close":{"price":11.889,"time":1554408000055}},"ENOR":{"open":{"price":25.54,"time":1554384600000},"close":{"price":25.56,"time":1554408000000}},"MORN":{"open":{"price":129.33,"time":1554384600306},"close":{"price":128.08,"time":1554408000001}},"MFIN":{"open":{"price":6.96,"time":1554384600413},"close":{"price":6.95,"time":1554408000455}},"GOODM":{"open":{"price":25.65,"time":1554390576348},"close":{"price":25.65,"time":1554408000301}},"NUM":{"open":{"price":13.24,"time":1554384600534},"close":{"price":13.25,"time":1554408120442}},"PDN":{"open":{"price":30.52,"time":1554384600045},"close":{"price":30.48,"time":1554408000163}},"MHE":{"open":{"price":12.57,"time":1554384600351},"close":{"price":12.57,"time":1554408181409}},"GPIC":{"open":{"price":13.11,"time":1554384600873},"close":{"price":13.02,"time":1554408000311}},"JCP":{"open":{"price":1.41,"time":1554384600602},"close":{"price":1.45,"time":1554408199205}},"SRI":{"open":{"price":29.56,"time":1554384600860},"close":{"price":29.79,"time":1554408121357}},"ASHX":{"open":{"price":21.66,"time":1554386490440},"close":{"price":21.765,"time":1554408000149}},"CMSA":{"open":{"price":25.77,"time":1553779800353},"close":{"price":25.4,"time":1554408121581}},"ICPT":{"open":{"price":115.04,"time":1554384600556},"close":{"price":115.65,"time":1554408000235}},"NFO":{"open":{"price":65.44,"time":1554407678482},"close":{"price":65.524,"time":1554408000165}},"GLOB":{"open":{"price":74.5,"time":1554384609365},"close":{"price":72.02,"time":1554408121479}},"ASGN":{"open":{"price":65.08,"time":1554384600086},"close":{"price":65.46,"time":1554408121163}},"GIG+":{"open":{"price":0.24,"time":1550068200303},"close":{"price":0.28,"time":1554408121314}},"TEDU":{"open":{"price":5.25,"time":1554384600921},"close":{"price":5.3,"time":1554408000208}},"PLL":{"open":{"price":8.91,"time":1554384600780},"close":{"price":9.65,"time":1554408000453}},"AWX":{"open":{"price":2.55,"time":1554384600034},"close":{"price":2.52,"time":1554408000087}},"XNTK":{"open":{"price":73.13,"time":1554384600065},"close":{"price":72.71,"time":1554408000190}},"WK":{"open":{"price":51.42,"time":1554384600855},"close":{"price":50.67,"time":1554408123115}},"DBB":{"open":{"price":16.94,"time":1554384600064},"close":{"price":17.01,"time":1554408000208}},"RBIN":{"open":{"price":24.43,"time":1551977502081},"close":{"price":25.025,"time":1554408000123}},"JSM":{"open":{"price":21.69,"time":1554384600401},"close":{"price":21.92,"time":1554408000329}},"BOE":{"open":{"price":10.7,"time":1554384601942},"close":{"price":10.7,"time":1554408120054}},"EMAG":{"open":{"price":20.81,"time":1554384600048},"close":{"price":20.885,"time":1554408000135}},"REXR":{"open":{"price":36.25,"time":1554384600712},"close":{"price":36.15,"time":1554408121634}},"CHSCP":{"open":{"price":29.35,"time":1554384600329},"close":{"price":29.35,"time":1554408000690}},"LOGC":{"open":{"price":10.11,"time":1554384600536},"close":{"price":10.11,"time":1554408000384}},"FLIY":{"open":{"price":23.36,"time":1554211800055},"close":{"price":23.58,"time":1554408000124}},"GARD":{"open":{"price":23.98,"time":1554384600000},"close":{"price":24.398,"time":1554408000000}},"WBIG":{"open":{"price":24.61,"time":1554390140053},"close":{"price":24.649,"time":1554408000139}},"IVR-A":{"open":{"price":25.44,"time":1554384600602},"close":{"price":25.48,"time":1554408181421}},"RNMC":{"open":{"price":21.82,"time":1554389555028},"close":{"price":21.83,"time":1554408000431}},"AHT-D":{"open":{"price":25.43,"time":1554211800081},"close":{"price":25.4,"time":1554408181409}},"IEC":{"open":{"price":6.67,"time":1554384600034},"close":{"price":6.9,"time":1554408000083}},"ONCS":{"open":{"price":0.67,"time":1554384601041},"close":{"price":0.66,"time":1554408000649}},"SDRL":{"open":{"price":9.23,"time":1554384600754},"close":{"price":9.08,"time":1554408121448}},"CIB":{"open":{"price":52.31,"time":1554384600154},"close":{"price":53.4,"time":1554408120898}},"MVT":{"open":{"price":14.59,"time":1554384600401},"close":{"price":14.54,"time":1554408120922}},"SLYG":{"open":{"price":60.32,"time":1554384600044},"close":{"price":60.56,"time":1554408000247}},"MDB":{"open":{"price":146.29,"time":1554384600425},"close":{"price":139.95,"time":1554408000494}},"LIN":{"open":{"price":183.56,"time":1554384616175},"close":{"price":183.9,"time":1554408196066}},"MORT":{"open":{"price":23.25,"time":1554384600037},"close":{"price":23.37,"time":1554408000224}},"CMTL":{"open":{"price":23.18,"time":1554384600438},"close":{"price":23.09,"time":1554408000245}},"PRT":{"open":{"price":8.6,"time":1554384600703},"close":{"price":8.47,"time":1554408121476}},"STOR":{"open":{"price":33.27,"time":1554384609832},"close":{"price":33.17,"time":1554408119283}},"HYT":{"open":{"price":10.38,"time":1554384600453},"close":{"price":10.37,"time":1554408121164}},"MESO":{"open":{"price":5.39,"time":1554384600805},"close":{"price":5.26,"time":1554408000521}},"SXCP":{"open":{"price":12.67,"time":1554384600702},"close":{"price":12.95,"time":1554408122575}},"FITB":{"open":{"price":26.17,"time":1554384600528},"close":{"price":26.75,"time":1554408000348}},"DTLA-":{"open":{"price":21.98,"time":1554211800315},"close":{"price":21.58,"time":1554408121481}},"YELP":{"open":{"price":35.68,"time":1554384600904},"close":{"price":35.19,"time":1554408100143}},"TCCO":{"open":{"price":4.24,"time":1554384600966},"close":{"price":4.4,"time":1554408000665}},"ACBI":{"open":{"price":18.16,"time":1554384600776},"close":{"price":18.4,"time":1554408000188}},"VALX":{"open":{"price":27.09,"time":1554384601029},"close":{"price":27.39,"time":1554408000386}},"ALP-Q":{"open":{"price":25.8,"time":1554298200101},"close":{"price":26.03,"time":1554408121254}},"FRAN":{"open":{"price":0.6562,"time":1554384600763},"close":{"price":0.6603,"time":1554408000380}},"JHMI":{"open":{"price":36.49,"time":1554384600042},"close":{"price":36.69,"time":1554408000118}},"BHFAL":{"open":{"price":25.2,"time":1554384600308},"close":{"price":25.2,"time":1554408000195}},"XELA":{"open":{"price":3.58,"time":1554384600971},"close":{"price":3.41,"time":1554408000387}},"FEYE":{"open":{"price":16.98,"time":1554384600680},"close":{"price":16.42,"time":1554408000401}},"NWBI":{"open":{"price":16.92,"time":1554384600091},"close":{"price":17,"time":1554408000390}},"VONV":{"open":{"price":109.21,"time":1554384600331},"close":{"price":109.63,"time":1554408000384}},"WBIC":{"open":{"price":19.92,"time":1554387368020},"close":{"price":19.99,"time":1554408000132}},"ICON":{"open":{"price":1.69,"time":1554384600577},"close":{"price":1.6,"time":1554408000386}},"GRUB":{"open":{"price":70.8,"time":1554384600414},"close":{"price":70.27,"time":1554408110524}},"GSEW":{"open":{"price":45.8,"time":1554384600000},"close":{"price":45.81,"time":1554408000000}},"VRNT":{"open":{"price":60.64,"time":1554384600937},"close":{"price":59.36,"time":1554408000680}},"OMFL":{"open":{"price":28.99,"time":1554384600001},"close":{"price":29.077,"time":1554408000000}},"VICL":{"open":{"price":1.2,"time":1554384600702},"close":{"price":1.2,"time":1554408000327}},"NEU":{"open":{"price":429.7,"time":1554384600508},"close":{"price":430.55,"time":1554408121395}},"SNOA":{"open":{"price":0.94,"time":1554384600565},"close":{"price":0.915,"time":1554408000383}},"GNE":{"open":{"price":8.27,"time":1554384600301},"close":{"price":8.2,"time":1554408122802}},"SPXU":{"open":{"price":30.21,"time":1554384600062},"close":{"price":30.07,"time":1554408000303}},"VHI":{"open":{"price":2.24,"time":1554384600805},"close":{"price":2.27,"time":1554408122519}},"MUNI":{"open":{"price":53.78,"time":1554384600062},"close":{"price":53.71,"time":1554408000151}},"FMS":{"open":{"price":41.61,"time":1554384609661},"close":{"price":41.33,"time":1554408125348}},"EVK":{"open":{"price":3.6,"time":1554385222240},"close":{"price":3.78,"time":1554408000370}},"NOVT":{"open":{"price":86.11,"time":1554384600408},"close":{"price":86.48,"time":1554408000536}},"GMF":{"open":{"price":100.11,"time":1554384600060},"close":{"price":100.62,"time":1554408000023}},"FLKR":{"open":{"price":21.68,"time":1554384600031},"close":{"price":21.811,"time":1554408000138}},"IOO":{"open":{"price":48.35,"time":1554384600055},"close":{"price":48.44,"time":1554408000222}},"HF":{"open":{"price":47.88,"time":1554384609402},"close":{"price":47.66,"time":1554408121569}},"ISD":{"open":{"price":14.25,"time":1554384600458},"close":{"price":14.22,"time":1554408121185}},"IBDP":{"open":{"price":24.75,"time":1554384600040},"close":{"price":24.75,"time":1554408000147}},"GMAN":{"open":{"price":50.21,"time":1554384600052},"close":{"price":50.38,"time":1554408000149}},"KYN":{"open":{"price":16.35,"time":1554384600458},"close":{"price":16.17,"time":1554408121375}},"GAINM":{"open":{"price":25.26,"time":1554211800778},"close":{"price":25.26,"time":1554235200313}},"UGE":{"open":{"price":42.62,"time":1554319651068},"close":{"price":43.172,"time":1554408000117}},"CSLT":{"open":{"price":3.78,"time":1554384600152},"close":{"price":3.73,"time":1554408122081}},"DUKH":{"open":{"price":24.95,"time":1554298200456},"close":{"price":24.99,"time":1554408181410}},"JW.A":{"open":{"price":44.18,"time":1554384600554},"close":{"price":44.73,"time":1554408121047}},"EVFM":{"open":{"price":3.51,"time":1554384601009},"close":{"price":3.47,"time":1554408000284}},"MHN":{"open":{"price":12.97,"time":1554384600351},"close":{"price":12.98,"time":1554408243882}},"IPI":{"open":{"price":3.71,"time":1554384600402},"close":{"price":3.81,"time":1554408121359}},"MUX":{"open":{"price":1.44,"time":1554384600451},"close":{"price":1.51,"time":1554408013988}},"VRAY":{"open":{"price":7.72,"time":1554384600802},"close":{"price":7.72,"time":1554408000265}},"DSKEW":{"open":{"price":0.36,"time":1554407941819},"close":{"price":0.37,"time":1554408000366}},"CZWI":{"open":{"price":12.13,"time":1554408000325},"close":{"price":12.13,"time":1554408000325}},"LPG":{"open":{"price":7.06,"time":1554384600505},"close":{"price":7.22,"time":1554408121899}},"BSL":{"open":{"price":16.68,"time":1554384600102},"close":{"price":16.7,"time":1554408121174}},"TMK-C":{"open":{"price":26.5,"time":1554384600853},"close":{"price":26.55,"time":1554408121552}},"GLACR":{"open":{"price":0.29,"time":1554387875545},"close":{"price":0.28,"time":1554408000185}},"OCFC":{"open":{"price":24.23,"time":1554384600813},"close":{"price":24.27,"time":1554408000318}},"DGS":{"open":{"price":48.15,"time":1554384600050},"close":{"price":48.46,"time":1554408000267}},"AZPN":{"open":{"price":106.27,"time":1554384600629},"close":{"price":104.59,"time":1554408000315}},"NESR":{"open":{"price":10.13,"time":1554384600791},"close":{"price":10.04,"time":1554408000375}},"MAS":{"open":{"price":39.62,"time":1554384600459},"close":{"price":40.12,"time":1554408148833}},"GRVY":{"open":{"price":64,"time":1554384600937},"close":{"price":63.5,"time":1554408000372}},"USAS":{"open":{"price":1.58,"time":1554384600011},"close":{"price":1.85,"time":1554408000031}},"TIGR":{"open":{"price":15.53,"time":1554384600426},"close":{"price":15.39,"time":1554408000418}},"CRBN":{"open":{"price":118.54,"time":1554384600039},"close":{"price":118.75,"time":1554408000019}},"DSGX":{"open":{"price":38.24,"time":1554384600071},"close":{"price":38.45,"time":1554408000644}},"UTRN":{"open":{"price":25.859,"time":1554386427858},"close":{"price":25.744,"time":1554408000017}},"GIM":{"open":{"price":6.35,"time":1554384600204},"close":{"price":6.35,"time":1554408120778}},"IRWD":{"open":{"price":12.54,"time":1554384600943},"close":{"price":12.66,"time":1554408000327}},"EFA":{"open":{"price":65.99,"time":1554384600037},"close":{"price":66.08,"time":1554408000296}},"BCX":{"open":{"price":8.21,"time":1554384600107},"close":{"price":8.25,"time":1554408120818}},"LGF.A":{"open":{"price":15.92,"time":1554384600561},"close":{"price":16.11,"time":1554408043201}},"TRC":{"open":{"price":17.35,"time":1554384600852},"close":{"price":17.41,"time":1554408121540}},"FR":{"open":{"price":35.72,"time":1554384600253},"close":{"price":35.57,"time":1554408122071}},"GH":{"open":{"price":70.5,"time":1554384600672},"close":{"price":70.11,"time":1554408000182}},"LSBK":{"open":{"price":15.6,"time":1554396855357},"close":{"price":15.58,"time":1554408000258}},"GDI":{"open":{"price":27.96,"time":1554384600557},"close":{"price":28.04,"time":1554408117589}},"EVOK":{"open":{"price":0.8546,"time":1554384600888},"close":{"price":0.7724,"time":1554408000436}},"ZCAN":{"open":{"price":58.2,"time":1554391585751},"close":{"price":58.328,"time":1554408000141}},"IFLY":{"open":{"price":34.14,"time":1554384600051},"close":{"price":34.39,"time":1554408000159}},"ENPH":{"open":{"price":9.59,"time":1554384600939},"close":{"price":9.52,"time":1554408000168}},"OTEX":{"open":{"price":38.6,"time":1554384600992},"close":{"price":38.07,"time":1554408000659}},"GT":{"open":{"price":18.89,"time":1554384600346},"close":{"price":19.32,"time":1554408000506}},"STBA":{"open":{"price":39.44,"time":1554384600733},"close":{"price":39.58,"time":1554408000361}},"HEWW":{"open":{"price":16.61,"time":1554384600054},"close":{"price":16.964,"time":1554408000018}},"CHIR":{"open":{"price":19.23,"time":1554384600045},"close":{"price":19.273,"time":1554408000019}},"HCCH":{"open":{"price":9.92,"time":1553190064489},"close":{"price":9.91,"time":1553198400216}},"NMS":{"open":{"price":13.45,"time":1554298201192},"close":{"price":13.5,"time":1554408120509}},"QFIN":{"open":{"price":15.26,"time":1554384600521},"close":{"price":15.5,"time":1554408000443}},"EAD":{"open":{"price":8,"time":1554384600027},"close":{"price":7.99,"time":1554408000104}},"GLYC":{"open":{"price":12.01,"time":1554384600748},"close":{"price":12.12,"time":1554408000196}},"SPG":{"open":{"price":183.54,"time":1554384600757},"close":{"price":183.85,"time":1554408121642}},"TRUE":{"open":{"price":6.59,"time":1554384600047},"close":{"price":6.63,"time":1554408000469}},"AIV":{"open":{"price":50.97,"time":1554384600047},"close":{"price":50.53,"time":1554408121158}},"TANNL":{"open":{"price":25.19,"time":1554388104439},"close":{"price":25.12,"time":1554408000510}},"LSST":{"open":{"price":24.94,"time":1554211800063},"close":{"price":24.96,"time":1554408000158}},"DG":{"open":{"price":118,"time":1554384600156},"close":{"price":120.16,"time":1554408123802}},"PZD":{"open":{"price":43.37,"time":1554384600040},"close":{"price":43.47,"time":1554408000178}},"DIN":{"open":{"price":91.56,"time":1554384600204},"close":{"price":92.88,"time":1554408123094}},"NAV":{"open":{"price":32.83,"time":1554384600553},"close":{"price":33.45,"time":1554408149325}},"SMDV":{"open":{"price":58.46,"time":1554384600000},"close":{"price":58.635,"time":1554408000000}},"PIO":{"open":{"price":27.37,"time":1554384600094},"close":{"price":27.35,"time":1554408000353}},"LAMR":{"open":{"price":80.79,"time":1554384600914},"close":{"price":80.03,"time":1554408000161}},"KIN":{"open":{"price":9.29,"time":1554384600596},"close":{"price":9.17,"time":1554408000006}},"MUE":{"open":{"price":12.26,"time":1554384600389},"close":{"price":12.21,"time":1554408120375}},"JJU":{"open":{"price":43.84,"time":1554388473460},"close":{"price":44.165,"time":1554408000117}},"NFE":{"open":{"price":12.22,"time":1554384600968},"close":{"price":12.18,"time":1554408000280}},"HEZU":{"open":{"price":30.15,"time":1554384600045},"close":{"price":30.18,"time":1554408000219}},"GOAT":{"open":{"price":27.53,"time":1554216456174},"close":{"price":27.631,"time":1554408000014}},"AVH":{"open":{"price":4.27,"time":1554384601002},"close":{"price":4.26,"time":1554408121010}},"DBEU":{"open":{"price":28.93,"time":1554384600054},"close":{"price":28.96,"time":1554408000211}},"DURA":{"open":{"price":27.4,"time":1554384600054},"close":{"price":27.371,"time":1554408000136}},"FTVA":{"open":{"price":26.92,"time":1554384600000},"close":{"price":27.1,"time":1554408000000}},"AMAT":{"open":{"price":42.07,"time":1554384600491},"close":{"price":42.62,"time":1554408000446}},"NPO":{"open":{"price":67.27,"time":1554384609560},"close":{"price":68.45,"time":1554408121720}},"HBAN":{"open":{"price":13.16,"time":1554384600520},"close":{"price":13.32,"time":1554408000430}},"ESP":{"open":{"price":24.85,"time":1554401964622},"close":{"price":24.8,"time":1554408000045}},"STI-A":{"open":{"price":21.7,"time":1554298200701},"close":{"price":21.64,"time":1554408121117}},"ACV":{"open":{"price":23.04,"time":1554384601002},"close":{"price":22.81,"time":1554408121003}},"BBN":{"open":{"price":22.61,"time":1554384600106},"close":{"price":22.56,"time":1554408120817}},"ALXN":{"open":{"price":140.07,"time":1554384600438},"close":{"price":139.93,"time":1554408000334}},"IBM":{"open":{"price":143.75,"time":1554384610077},"close":{"price":142.78,"time":1554408085166}},"FDIS":{"open":{"price":44.67,"time":1554384600041},"close":{"price":44.95,"time":1554408000289}},"CSV":{"open":{"price":19.2,"time":1554384600202},"close":{"price":19.43,"time":1554408121116}},"PSR":{"open":{"price":90.75,"time":1554384600059},"close":{"price":89.725,"time":1554408000169}},"WNS":{"open":{"price":54.58,"time":1554384600952},"close":{"price":54.36,"time":1554408122071}},"PANL":{"open":{"price":3.24,"time":1554384600582},"close":{"price":3.25,"time":1554408000252}},"UEVM":{"open":{"price":45.29,"time":1554384600042},"close":{"price":45.542,"time":1554408000145}},"MRGR":{"open":{"price":37.09,"time":1554384600000},"close":{"price":37.358,"time":1554408000000}},"SMI":{"open":{"price":5.16,"time":1554384609848},"close":{"price":5.19,"time":1554408121620}},"ZMLP":{"open":{"price":13.72,"time":1554384600054},"close":{"price":13.61,"time":1554408000236}},"NOVN":{"open":{"price":0.9011,"time":1554384600958},"close":{"price":0.83,"time":1554408000378}},"AMZN":{"open":{"price":1820,"time":1554384600450},"close":{"price":1818.86,"time":1554408000174}},"WFC-V":{"open":{"price":26.24,"time":1554384601097},"close":{"price":26.2,"time":1554408121208}},"AWSM":{"open":{"price":3.24,"time":1554384600998},"close":{"price":3.25,"time":1554408000368}},"ACGL":{"open":{"price":32.59,"time":1554384600865},"close":{"price":32.47,"time":1554408000464}},"QTNA":{"open":{"price":24.14,"time":1554384600336},"close":{"price":24.14,"time":1554408000451}},"BBT-D":{"open":{"price":25.49,"time":1554298200069},"close":{"price":25.62,"time":1554408121001}},"MRCCL":{"open":{"price":25,"time":1554391107762},"close":{"price":24.93,"time":1554408000542}},"NWN":{"open":{"price":65.04,"time":1554384600653},"close":{"price":64.81,"time":1554408121920}},"PSA-E":{"open":{"price":24.24,"time":1554384600654},"close":{"price":24.34,"time":1554408121536}},"PCG-I":{"open":{"price":17.46,"time":1554126230134},"close":{"price":17.75,"time":1554408000051}},"IPCI":{"open":{"price":0.21,"time":1553088600929},"close":{"price":0.2106,"time":1553112000560}},"SYF":{"open":{"price":32.48,"time":1554384600736},"close":{"price":32.5,"time":1554408050713}},"SSW":{"open":{"price":9,"time":1554384600804},"close":{"price":9.05,"time":1554408121534}},"NSSC":{"open":{"price":20.8,"time":1554384600779},"close":{"price":20.53,"time":1554408000436}},"RIDV":{"open":{"price":23.76,"time":1554211800038},"close":{"price":24.076,"time":1554408000108}},"ENS":{"open":{"price":67.22,"time":1554384600254},"close":{"price":67.91,"time":1554408120981}},"FMF":{"open":{"price":44.61,"time":1554384600038},"close":{"price":44.676,"time":1554408000132}},"ACAD":{"open":{"price":27.46,"time":1554384600444},"close":{"price":26.86,"time":1554408000260}},"CMS":{"open":{"price":54.94,"time":1554384600153},"close":{"price":54.57,"time":1554408202552}},"IGT":{"open":{"price":13.77,"time":1554384644867},"close":{"price":13.7,"time":1554408127616}},"RYB":{"open":{"price":6.62,"time":1554384600805},"close":{"price":6.6,"time":1554408122031}},"PICO":{"open":{"price":10.27,"time":1554384600623},"close":{"price":10.32,"time":1554408000165}},"VFL":{"open":{"price":12.69,"time":1554384600010},"close":{"price":12.69,"time":1554408000022}},"XT":{"open":{"price":38.81,"time":1554384600903},"close":{"price":38.84,"time":1554408000403}},"FBSS":{"open":{"price":21.71,"time":1554388597998},"close":{"price":21.31,"time":1554408000691}},"BNGOW":{"open":{"price":1.21,"time":1554395647588},"close":{"price":1.21,"time":1554408000193}},"EFL":{"open":{"price":9.21,"time":1554384600352},"close":{"price":9.3,"time":1554408122040}},"GTIP":{"open":{"price":50.84,"time":1554384600000},"close":{"price":50.835,"time":1554408000000}},"RWIU":{"open":{"price":53.4,"time":1554392139436},"close":{"price":53.481,"time":1554408000100}},"XYL":{"open":{"price":79.66,"time":1554384600854},"close":{"price":80,"time":1554408121688}},"TOLZ":{"open":{"price":44.17,"time":1554384600049},"close":{"price":44.07,"time":1554408000160}},"LOOP":{"open":{"price":7.56,"time":1554384600513},"close":{"price":7.47,"time":1554408000338}},"IPDN":{"open":{"price":3.31,"time":1554384601016},"close":{"price":3.11,"time":1554408000255}},"EFBI":{"open":{"price":15.92,"time":1554304898791},"close":{"price":15.93,"time":1554321600709}},"CATY":{"open":{"price":34.76,"time":1554384600043},"close":{"price":35.3,"time":1554408000447}},"PPX":{"open":{"price":25.7,"time":1554298209565},"close":{"price":25.41,"time":1554408043267}},"JSD":{"open":{"price":15.71,"time":1554384600455},"close":{"price":15.82,"time":1554408121327}},"AOD":{"open":{"price":8.44,"time":1554384609095},"close":{"price":8.43,"time":1554408121162}},"NFRA":{"open":{"price":49.57,"time":1554384600050},"close":{"price":49.6,"time":1554408000181}},"WBS":{"open":{"price":52.69,"time":1554384600852},"close":{"price":53.68,"time":1554408123582}},"SCE-L":{"open":{"price":21.25,"time":1554384600809},"close":{"price":21.12,"time":1554408122618}},"BFIT":{"open":{"price":19.72,"time":1554384600767},"close":{"price":19.72,"time":1554408000444}},"LKCO":{"open":{"price":7.39,"time":1554384600625},"close":{"price":7.26,"time":1554408000212}},"DTO":{"open":{"price":50,"time":1554390871889},"close":{"price":50.476,"time":1554408000205}},"ESND":{"open":{"price":12.81,"time":1548858600388},"close":{"price":12.8,"time":1548882000296}},"QABA":{"open":{"price":47.2,"time":1554384600886},"close":{"price":47.95,"time":1554408000465}},"ADRU":{"open":{"price":21.25,"time":1554212997560},"close":{"price":21.25,"time":1554235200340}},"GURU":{"open":{"price":32.53,"time":1554384600052},"close":{"price":32.578,"time":1554408000147}},"KRC":{"open":{"price":76.42,"time":1554384600406},"close":{"price":76.45,"time":1554408122446}},"MANT":{"open":{"price":53.77,"time":1554384601032},"close":{"price":53.42,"time":1554408000456}},"NXN":{"open":{"price":13.48,"time":1554384600709},"close":{"price":13.43,"time":1554410700030}},"NC":{"open":{"price":38.05,"time":1554384600602},"close":{"price":38.82,"time":1554408150036}},"MITT-B":{"open":{"price":25.74,"time":1554125400657},"close":{"price":25.75,"time":1554408122010}},"FLCH":{"open":{"price":24.68,"time":1554384600064},"close":{"price":24.88,"time":1554408000158}},"RWCD":{"open":{"price":57.86,"time":1554302051034},"close":{"price":58.01,"time":1554408000140}},"PMR":{"open":{"price":37.52,"time":1554384600043},"close":{"price":37.64,"time":1554408000121}},"EGY":{"open":{"price":2.3,"time":1554384600452},"close":{"price":2.34,"time":1554408121797}},"DECK":{"open":{"price":143.69,"time":1554384600205},"close":{"price":145.13,"time":1554408121176}},"SCHZ":{"open":{"price":51.49,"time":1554384600056},"close":{"price":51.51,"time":1554408000285}},"OAS":{"open":{"price":5.9,"time":1554384600559},"close":{"price":6.15,"time":1554408118462}},"FDNI":{"open":{"price":22.99,"time":1554384601071},"close":{"price":22.74,"time":1554408000173}},"PRTA":{"open":{"price":12.22,"time":1554384600499},"close":{"price":12.14,"time":1554408000416}},"BGB":{"open":{"price":14.56,"time":1554384600056},"close":{"price":14.61,"time":1554408121169}},"HONE":{"open":{"price":17.2,"time":1554384600556},"close":{"price":17.25,"time":1554408000414}},"SPAQ":{"open":{"price":9.85,"time":1553866200753},"close":{"price":9.87,"time":1554408121594}},"BIQI":{"open":{"price":2,"time":1554298200788},"close":{"price":1.95,"time":1554321600470}},"CP":{"open":{"price":206.44,"time":1554384600205},"close":{"price":207.42,"time":1554408121119}},"GLW":{"open":{"price":34.31,"time":1554384600353},"close":{"price":34.61,"time":1554408060631}},"SGMS":{"open":{"price":20.93,"time":1554384600056},"close":{"price":20.63,"time":1554408000428}},"PJC":{"open":{"price":73.22,"time":1554384609573},"close":{"price":74.06,"time":1554408122050}},"NICK":{"open":{"price":9.6,"time":1554384967619},"close":{"price":9.38,"time":1554408000216}},"CTB":{"open":{"price":30.88,"time":1554384609229},"close":{"price":31.58,"time":1554408113473}},"EYESW":{"open":{"price":0.1811,"time":1554384600516},"close":{"price":0.19,"time":1554408000173}},"ABR-B":{"open":{"price":25.55,"time":1553607001002},"close":{"price":25.7,"time":1554408181420}},"AIT":{"open":{"price":59.58,"time":1554384601005},"close":{"price":59.91,"time":1554408120727}},"AMRB":{"open":{"price":12.68,"time":1554391349450},"close":{"price":12.64,"time":1554408000439}},"AEHR":{"open":{"price":1.57,"time":1554384600877},"close":{"price":1.49,"time":1554408000321}},"CIM":{"open":{"price":18.86,"time":1554384609246},"close":{"price":18.98,"time":1554408034172}},"VCRA":{"open":{"price":31.42,"time":1554384600923},"close":{"price":31.12,"time":1554408121640}},"ORCL":{"open":{"price":53.99,"time":1554384661300},"close":{"price":53.82,"time":1554408036820}},"FOXBV":{"open":{"price":41.73,"time":1552915800403},"close":{"price":40.86,"time":1552939200326}},"TOPS":{"open":{"price":0.8,"time":1554384600737},"close":{"price":0.7891,"time":1554408000245}},"KURE":{"open":{"price":22.52,"time":1554384600054},"close":{"price":22.78,"time":1554408000210}},"AVA":{"open":{"price":40.75,"time":1554384609152},"close":{"price":40.83,"time":1554408121348}},"ZIONW":{"open":{"price":14.5,"time":1554384646436},"close":{"price":15.21,"time":1554408000424}},"GNMK":{"open":{"price":7.06,"time":1554384600876},"close":{"price":7.11,"time":1554408000676}},"EWW":{"open":{"price":44.06,"time":1554384600065},"close":{"price":44.92,"time":1554408000262}},"CBAY":{"open":{"price":13.46,"time":1554384600936},"close":{"price":13.44,"time":1554408000494}},"CMRE-B":{"open":{"price":22.9,"time":1554211800103},"close":{"price":23.51,"time":1554321721034}},"STRA":{"open":{"price":135.36,"time":1554384600905},"close":{"price":138.02,"time":1554408000315}},"FM":{"open":{"price":28.93,"time":1554384600038},"close":{"price":28.87,"time":1554408000234}},"ORRF":{"open":{"price":18.76,"time":1554384600515},"close":{"price":19.16,"time":1554408000328}},"SZK":{"open":{"price":14.1,"time":1554394202081},"close":{"price":14.059,"time":1554408000131}},"AAON":{"open":{"price":45.74,"time":1554384600334},"close":{"price":45.84,"time":1554408000178}},"RMD":{"open":{"price":101.98,"time":1554384657902},"close":{"price":101.3,"time":1554408121736}},"ARRS":{"open":{"price":31.66,"time":1554298200895},"close":{"price":31.66,"time":1554321600304}},"PSA-W":{"open":{"price":24.63,"time":1554125400703},"close":{"price":25,"time":1554408121537}},"OTLKW":{"open":{"price":0.294,"time":1554384600945},"close":{"price":0.29,"time":1554408000519}},"WNEB":{"open":{"price":9.52,"time":1554384600915},"close":{"price":9.61,"time":1554408000396}},"JPNL":{"open":{"price":52.91,"time":1554389044969},"close":{"price":53.121,"time":1554408000123}},"CYCN":{"open":{"price":18.28,"time":1554384600836},"close":{"price":17.23,"time":1554408000487}},"OCX":{"open":{"price":4.11,"time":1554384600038},"close":{"price":3.97,"time":1554408000109}},"MGEN":{"open":{"price":3,"time":1554384600734},"close":{"price":3.16,"time":1554408000651}},"KMT":{"open":{"price":38.86,"time":1554384609526},"close":{"price":39.59,"time":1554408129888}},"EASI":{"open":{"price":24.42,"time":1554298200059},"close":{"price":24.355,"time":1554408000128}},"MYOS":{"open":{"price":1.78,"time":1554384600619},"close":{"price":1.57,"time":1554408000690}},"VBF":{"open":{"price":18.16,"time":1554384600801},"close":{"price":18.16,"time":1554408123483}},"BCE":{"open":{"price":44.68,"time":1554384609285},"close":{"price":44.73,"time":1554408125080}},"HUBS":{"open":{"price":172.07,"time":1554384600454},"close":{"price":164.41,"time":1554408122969}},"FTACW":{"open":{"price":0.945,"time":1554384600936},"close":{"price":0.9553,"time":1554408000171}},"YMAB":{"open":{"price":28,"time":1554384601047},"close":{"price":26.43,"time":1554408000482}},"DSX-B":{"open":{"price":23.85,"time":1554298200454},"close":{"price":24.15,"time":1554408181409}},"TMUS":{"open":{"price":69.08,"time":1554384600563},"close":{"price":70.05,"time":1554408000492}},"MS-K":{"open":{"price":25.91,"time":1554384600657},"close":{"price":26.03,"time":1554408122014}},"SMMD":{"open":{"price":44.66,"time":1554384600000},"close":{"price":44.891,"time":1554408000000}},"VEAC":{"open":{"price":10.2,"time":1554404976992},"close":{"price":10.2,"time":1554408000538}},"GFIN":{"open":{"price":52.66,"time":1554384600052},"close":{"price":52.321,"time":1554408000148}},"CORR-A":{"open":{"price":25.1,"time":1554384600253},"close":{"price":25.12,"time":1554408121109}},"NE":{"open":{"price":2.99,"time":1554384600511},"close":{"price":3.01,"time":1554408086470}},"JCO":{"open":{"price":9.71,"time":1554384600356},"close":{"price":9.66,"time":1554408124068}},"MVCD":{"open":{"price":25.52,"time":1554211800503},"close":{"price":25.58,"time":1554408121394}},"VIXY":{"open":{"price":23.61,"time":1554384600040},"close":{"price":23.52,"time":1554408000291}},"DES":{"open":{"price":27.87,"time":1554384600065},"close":{"price":28.12,"time":1554408000241}},"FRSX":{"open":{"price":1.26,"time":1554384600831},"close":{"price":1.28,"time":1554408000367}},"IBCP":{"open":{"price":21.84,"time":1554384600837},"close":{"price":22.01,"time":1554408000444}},"AMP":{"open":{"price":136.58,"time":1554384601014},"close":{"price":137.28,"time":1554408121145}},"MYE":{"open":{"price":17.2,"time":1554384609516},"close":{"price":17.36,"time":1554408121690}},"ADX":{"open":{"price":14.68,"time":1554384601003},"close":{"price":14.72,"time":1554408198534}},"IBOC":{"open":{"price":39.26,"time":1554384600410},"close":{"price":39.64,"time":1554408000321}},"TCF":{"open":{"price":21.57,"time":1554384697492},"close":{"price":21.86,"time":1554408186124}},"SWIR":{"open":{"price":12.56,"time":1554384600055},"close":{"price":12.56,"time":1554408000464}},"MBWM":{"open":{"price":32.75,"time":1554384600772},"close":{"price":32.99,"time":1554408000313}},"WHFBZ":{"open":{"price":25.77,"time":1554234750024},"close":{"price":25.8,"time":1554235200305}},"NVLN":{"open":{"price":1.29,"time":1554384600303},"close":{"price":1.29,"time":1554408000386}},"KNSA":{"open":{"price":17.91,"time":1554384600467},"close":{"price":17.78,"time":1554408000404}},"QEFA":{"open":{"price":62.98,"time":1554384600060},"close":{"price":62.99,"time":1554408000171}},"HILO":{"open":{"price":14.18,"time":1554211800071},"close":{"price":14.193,"time":1554408000142}},"HCCHU":{"open":{"price":10.42,"time":1553180322095},"close":{"price":10.42,"time":1553198400813}},"DPG":{"open":{"price":15.1,"time":1554384600202},"close":{"price":14.96,"time":1554408120908}},"PHX":{"open":{"price":15.16,"time":1554384600752},"close":{"price":15.08,"time":1554408122019}},"REPL":{"open":{"price":15.83,"time":1554384600613},"close":{"price":15.35,"time":1554408000342}},"VGZ":{"open":{"price":0.6549,"time":1554384600011},"close":{"price":0.6625,"time":1554408000038}},"EHC":{"open":{"price":58.79,"time":1554384600352},"close":{"price":59.73,"time":1554408121132}},"ZEAL":{"open":{"price":18.76,"time":1554390201640},"close":{"price":18.76,"time":1554408000387}},"NEW":{"open":{"price":8.07,"time":1554298200657},"close":{"price":7.9,"time":1554408122014}},"REM":{"open":{"price":43.47,"time":1554384600001},"close":{"price":43.64,"time":1554408000000}},"FRA":{"open":{"price":12.67,"time":1554384600199},"close":{"price":12.73,"time":1554408181406}},"EPR-E":{"open":{"price":38.05,"time":1554384609307},"close":{"price":37.83,"time":1554408121632}},"AMGN":{"open":{"price":192.85,"time":1554384600875},"close":{"price":192.33,"time":1554408000457}},"LYG":{"open":{"price":3.26,"time":1554384600351},"close":{"price":3.23,"time":1554408117695}},"WTW":{"open":{"price":20,"time":1554384600428},"close":{"price":20.55,"time":1554408000462}},"COHU":{"open":{"price":15.34,"time":1554384601057},"close":{"price":15.21,"time":1554408000666}},"NM":{"open":{"price":3.17,"time":1554384600506},"close":{"price":3.38,"time":1554408121332}},"DSU":{"open":{"price":10.8,"time":1554384600451},"close":{"price":10.8,"time":1554408187654}},"LOCO":{"open":{"price":12.28,"time":1554384600479},"close":{"price":12.59,"time":1554408000503}},"XRF":{"open":{"price":1.02,"time":1554384600953},"close":{"price":1.02,"time":1554408122073}},"PZI":{"open":{"price":18.4,"time":1550690519182},"close":{"price":18.44,"time":1550696400187}},"GNT":{"open":{"price":5.63,"time":1554384600204},"close":{"price":5.64,"time":1554408212290}},"EFSC":{"open":{"price":41.79,"time":1554384600761},"close":{"price":43.15,"time":1554408000313}},"CVM":{"open":{"price":4.72,"time":1554384600034},"close":{"price":4.53,"time":1554408000115}},"BDCS":{"open":{"price":19.91,"time":1554384600051},"close":{"price":19.93,"time":1554408000145}},"ENBL":{"open":{"price":14.03,"time":1554384600502},"close":{"price":13.86,"time":1554408182905}},"PAM":{"open":{"price":25.73,"time":1554384600602},"close":{"price":25.4,"time":1554408121565}},"CBB":{"open":{"price":10.03,"time":1554384609207},"close":{"price":10.28,"time":1554408052388}},"CAC":{"open":{"price":42.45,"time":1554384601020},"close":{"price":42.86,"time":1554408000153}},"LXFR":{"open":{"price":25.67,"time":1554384600470},"close":{"price":25.61,"time":1554408122453}},"MDLX":{"open":{"price":17.25,"time":1554384600451},"close":{"price":17.27,"time":1554408121348}},"IPWR":{"open":{"price":0.4027,"time":1554384600592},"close":{"price":0.4008,"time":1554408000543}},"FNB":{"open":{"price":11.05,"time":1554384600206},"close":{"price":11.29,"time":1554408144463}},"VRS":{"open":{"price":21.81,"time":1554384600904},"close":{"price":21.6,"time":1554408121999}},"MLPA":{"open":{"price":8.98,"time":1554384600063},"close":{"price":8.93,"time":1554408000265}},"NAD":{"open":{"price":13.59,"time":1554384600436},"close":{"price":13.54,"time":1554408120375}},"NRK":{"open":{"price":12.7,"time":1554384600487},"close":{"price":12.68,"time":1554408120442}},"MKSI":{"open":{"price":98.42,"time":1554384600343},"close":{"price":98.13,"time":1554408000666}},"HSON":{"open":{"price":1.55,"time":1554384601050},"close":{"price":1.55,"time":1554408000440}},"MRRL":{"open":{"price":14.34,"time":1554384600060},"close":{"price":14.44,"time":1554408000242}},"USLV":{"open":{"price":63.72,"time":1554384600290},"close":{"price":66.21,"time":1554408000188}},"PNRG":{"open":{"price":139,"time":1554384600091},"close":{"price":148.68,"time":1554408000488}},"DCF":{"open":{"price":8.85,"time":1554384697377},"close":{"price":8.849,"time":1554408121246}},"PANW":{"open":{"price":241.85,"time":1554384600656},"close":{"price":237.07,"time":1554408124096}},"PXSG":{"open":{"price":36.77,"time":1554384600055},"close":{"price":36.718,"time":1554408000196}},"CMS-B":{"open":{"price":102.5,"time":1554384652233},"close":{"price":102.5,"time":1554410700007}},"AOS":{"open":{"price":54.46,"time":1554384601004},"close":{"price":54.82,"time":1554408045054}},"SEED":{"open":{"price":7.83,"time":1554384600906},"close":{"price":7.7,"time":1554408000515}},"NGL-C":{"open":{"price":25.1,"time":1554384600552},"close":{"price":25.05,"time":1554408121478}},"VTHR":{"open":{"price":131.36,"time":1554384600413},"close":{"price":131.485,"time":1554408000275}},"SAF":{"open":{"price":25.27,"time":1553261409794},"close":{"price":25.45,"time":1554408122083}},"SORL":{"open":{"price":3.21,"time":1554384601039},"close":{"price":3.17,"time":1554408000259}},"SPIB":{"open":{"price":34.01,"time":1554384600060},"close":{"price":34.01,"time":1554408000196}},"PT":{"open":{"price":11.7,"time":1554384600871},"close":{"price":11.55,"time":1554408000464}},"RPM":{"open":{"price":61,"time":1554384602665},"close":{"price":60.63,"time":1554408058067}},"QARP":{"open":{"price":26.86,"time":1554389095988},"close":{"price":26.939,"time":1554408000139}},"DXD":{"open":{"price":27.65,"time":1554384600052},"close":{"price":27.33,"time":1554408000026}},"STN":{"open":{"price":24.1,"time":1554384600752},"close":{"price":24.22,"time":1554408121417}},"CNY":{"open":{"price":44.33,"time":1554398519977},"close":{"price":44.93,"time":1554408000059}},"INSW-A":{"open":{"price":24.9,"time":1554125400453},"close":{"price":25.101,"time":1554408121334}},"KOIN":{"open":{"price":26.47,"time":1554384600052},"close":{"price":26.415,"time":1554408000117}},"WIP":{"open":{"price":54.16,"time":1554384600039},"close":{"price":54.26,"time":1554408000187}},"EMCF":{"open":{"price":31,"time":1554227011892},"close":{"price":31,"time":1554235200716}},"FARM":{"open":{"price":19.67,"time":1554384600899},"close":{"price":19.83,"time":1554408000676}},"FFG":{"open":{"price":64.14,"time":1554384600505},"close":{"price":64.27,"time":1554408121857}},"JPM-A":{"open":{"price":25.54,"time":1554384600350},"close":{"price":25.56,"time":1554408120451}},"GLADD":{"open":{"price":25.8,"time":1554384600248},"close":{"price":25.83,"time":1554408000045}},"PLCY":{"open":{"price":21.233,"time":1554384600000},"close":{"price":21.332,"time":1554408000000}},"SUSA":{"open":{"price":120.21,"time":1554384600048},"close":{"price":120.33,"time":1554408000198}},"CLW":{"open":{"price":20.65,"time":1554384600152},"close":{"price":20.92,"time":1554408121082}},"PRF":{"open":{"price":114.88,"time":1554384600016},"close":{"price":115.48,"time":1554408000229}},"HIPS":{"open":{"price":17.28,"time":1554384600068},"close":{"price":17.156,"time":1554408000119}},"NTB":{"open":{"price":36.35,"time":1554384600502},"close":{"price":36.43,"time":1554408120996}},"IRT":{"open":{"price":10.48,"time":1554384624783},"close":{"price":10.72,"time":1554408121183}},"CPIX":{"open":{"price":5.66,"time":1554384600362},"close":{"price":5.94,"time":1554408000404}},"DAL":{"open":{"price":57.46,"time":1554384601993},"close":{"price":57.22,"time":1554408085873}},"ZDEU":{"open":{"price":56.68,"time":1554384600040},"close":{"price":56.816,"time":1554408000146}},"BSCM":{"open":{"price":21.1,"time":1554384600054},"close":{"price":21.08,"time":1554408000189}},"NHF":{"open":{"price":21.81,"time":1554384600604},"close":{"price":21.62,"time":1554408121446}},"NEE-J":{"open":{"price":24.8,"time":1554384609438},"close":{"price":24.86,"time":1554408121748}},"GHYG":{"open":{"price":49.04,"time":1554384600000},"close":{"price":48.84,"time":1554408000000}},"IRDMB":{"open":{"price":916.5,"time":1554385740695},"close":{"price":927.55,"time":1554408000369}},"OBSV":{"open":{"price":13.11,"time":1554384600330},"close":{"price":13.2,"time":1554408000242}},"LIVX":{"open":{"price":5.33,"time":1554384600290},"close":{"price":5.2,"time":1554408000279}},"BTI":{"open":{"price":40.66,"time":1554384600156},"close":{"price":41.05,"time":1554408121042}},"DS-B":{"open":{"price":25.5,"time":1554125400202},"close":{"price":25.611,"time":1554235321324}},"LTSK":{"open":{"price":24.9,"time":1554391774221},"close":{"price":24.95,"time":1554408000064}},"AZUL":{"open":{"price":30,"time":1554384601838},"close":{"price":30.07,"time":1554408023618}},"SHBI":{"open":{"price":15.2,"time":1554384600062},"close":{"price":15.23,"time":1554408000188}},"SCL":{"open":{"price":88.2,"time":1554384600854},"close":{"price":89.04,"time":1554408124119}},"G":{"open":{"price":35.87,"time":1554384609331},"close":{"price":35.48,"time":1554408121565}},"FTAC":{"open":{"price":9.82,"time":1554385620645},"close":{"price":9.81,"time":1554408000652}},"UWM":{"open":{"price":69.33,"time":1554384600047},"close":{"price":69.85,"time":1554408000231}},"RRD":{"open":{"price":4.67,"time":1554384600759},"close":{"price":4.72,"time":1554408037385}},"KVHI":{"open":{"price":10.27,"time":1554384600942},"close":{"price":10.05,"time":1554408000188}},"CGNX":{"open":{"price":54.02,"time":1554384601046},"close":{"price":53.57,"time":1554408000187}},"MDGL":{"open":{"price":132.38,"time":1554384600964},"close":{"price":134.72,"time":1554408000372}},"RXN-A":{"open":{"price":53.57,"time":1553607221554},"close":{"price":55.67,"time":1554410700021}},"PW":{"open":{"price":6.05,"time":1554384600034},"close":{"price":5.913,"time":1554408000051}},"FRAK":{"open":{"price":12.51,"time":1554384600062},"close":{"price":12.61,"time":1554408000019}},"PYDS":{"open":{"price":2.5,"time":1554385012065},"close":{"price":2.5,"time":1554408000425}},"KBLM":{"open":{"price":10.4,"time":1554384600382},"close":{"price":10.4,"time":1554408000223}},"XSOE":{"open":{"price":29.5,"time":1554384600058},"close":{"price":29.59,"time":1554408000210}},"OHGI":{"open":{"price":0.08,"time":1551969000591},"close":{"price":0.0751,"time":1551992400317}},"MXE":{"open":{"price":10.73,"time":1554298200604},"close":{"price":10.76,"time":1554408121500}},"AMH-F":{"open":{"price":24.67,"time":1554125400103},"close":{"price":24.9,"time":1554408235081}},"HR":{"open":{"price":32.31,"time":1554384600303},"close":{"price":32.1,"time":1554408123967}},"CROX":{"open":{"price":26.43,"time":1554384600737},"close":{"price":26.52,"time":1554408000195}},"JBK":{"open":{"price":26.4,"time":1554125508728},"close":{"price":26.5,"time":1554148921450}},"EWJE":{"open":{"price":33.95,"time":1554211800023},"close":{"price":33.95,"time":1554235200269}},"NVMI":{"open":{"price":26.58,"time":1554384600547},"close":{"price":26.86,"time":1554408000296}},"HNW":{"open":{"price":14.23,"time":1554384600024},"close":{"price":14.23,"time":1554408000068}},"OKE":{"open":{"price":69.36,"time":1554384600707},"close":{"price":69.48,"time":1554408076282}},"NSPR":{"open":{"price":5.08,"time":1554384600038},"close":{"price":4.1,"time":1554408000095}},"VSL":{"open":{"price":28.42,"time":1554391024206},"close":{"price":28.382,"time":1554408000014}},"TIBRW":{"open":{"price":0.44,"time":1554134086324},"close":{"price":0.44,"time":1554148800464}},"JPED":{"open":{"price":25.69,"time":1554384600060},"close":{"price":25.966,"time":1554408000120}},"GIGB":{"open":{"price":49.24,"time":1554384600044},"close":{"price":49.3,"time":1554408000148}},"MYD":{"open":{"price":14.19,"time":1554384600401},"close":{"price":14.02,"time":1554408120923}},"WRE":{"open":{"price":28.86,"time":1554384610139},"close":{"price":28.71,"time":1554408121758}},"MIK":{"open":{"price":11.82,"time":1554384600624},"close":{"price":12.42,"time":1554408000250}},"BE":{"open":{"price":13.16,"time":1554384600111},"close":{"price":12.68,"time":1554408121213}},"CYCCP":{"open":{"price":5.25,"time":1554407145049},"close":{"price":5.25,"time":1554408000693}},"XYF":{"open":{"price":5.51,"time":1554384726386},"close":{"price":5.66,"time":1554410700055}},"CNACR":{"open":{"price":0.18,"time":1554406354361},"close":{"price":0.18,"time":1554408000651}},"MA":{"open":{"price":238.7,"time":1554384600561},"close":{"price":236.06,"time":1554408079364}},"MCX":{"open":{"price":25.18,"time":1554211800452},"close":{"price":25.18,"time":1554235322352}},"GMRE-A":{"open":{"price":25.43,"time":1552656600406},"close":{"price":25.9,"time":1554408120451}},"LACQ":{"open":{"price":10.04,"time":1553607000738},"close":{"price":10.04,"time":1553630400588}},"ITA":{"open":{"price":200.46,"time":1554384600000},"close":{"price":203.18,"time":1554408000000}},"VT":{"open":{"price":74.42,"time":1554384600053},"close":{"price":74.51,"time":1554408000326}},"DBLV":{"open":{"price":65.24,"time":1554384600042},"close":{"price":66.156,"time":1554408000143}},"CTHR":{"open":{"price":1.16,"time":1554385889325},"close":{"price":1.18,"time":1554408000692}},"QRTEA":{"open":{"price":16.56,"time":1554384600904},"close":{"price":16.91,"time":1554408000352}},"NEM":{"open":{"price":35.75,"time":1554384650115},"close":{"price":36.48,"time":1554408098917}},"FLMNW":{"open":{"price":1.04,"time":1554302051955},"close":{"price":0.9483,"time":1554321600530}},"BKSC":{"open":{"price":18.5,"time":1554384600916},"close":{"price":18.56,"time":1554408000426}},"K":{"open":{"price":56.71,"time":1554384609399},"close":{"price":56.45,"time":1554408090829}},"KCAP":{"open":{"price":3.63,"time":1554125400567},"close":{"price":3.75,"time":1554148800538}},"BMCH":{"open":{"price":18.21,"time":1554384600838},"close":{"price":18.8,"time":1554408000212}},"TI.A":{"open":{"price":5.5,"time":1554298200850},"close":{"price":5.49,"time":1554408121147}},"NCI":{"open":{"price":19.95,"time":1554384600603},"close":{"price":19.9,"time":1554408121915}},"KBWD":{"open":{"price":21.92,"time":1554384600713},"close":{"price":22.03,"time":1554408000510}},"EDGE":{"open":{"price":0.46,"time":1552656600204},"close":{"price":0.5036,"time":1552680000523}},"JHMU":{"open":{"price":31.2,"time":1554384600040},"close":{"price":31.087,"time":1554408000016}},"CNTF":{"open":{"price":1.07,"time":1554384600923},"close":{"price":1.07,"time":1554408000526}},"PGJ":{"open":{"price":41.63,"time":1554384600597},"close":{"price":41.9,"time":1554408000684}},"NYCB":{"open":{"price":11.71,"time":1554384600702},"close":{"price":11.81,"time":1554408191681}},"SHOS":{"open":{"price":1.67,"time":1554384600845},"close":{"price":1.7,"time":1554408000536}},"SNR":{"open":{"price":5.53,"time":1554384600754},"close":{"price":5.6,"time":1554408121639}},"CYOU":{"open":{"price":17.32,"time":1554384600030},"close":{"price":16.92,"time":1554408000343}},"AGQ":{"open":{"price":23.93,"time":1554384600045},"close":{"price":24.6,"time":1554408000250}},"FORD":{"open":{"price":1.56,"time":1554384600893},"close":{"price":1.51,"time":1554408000302}},"FATE":{"open":{"price":18.46,"time":1554384600317},"close":{"price":18.14,"time":1554408000168}},"APF":{"open":{"price":16.73,"time":1554384601003},"close":{"price":16.76,"time":1554408121004}},"PYZ":{"open":{"price":60.45,"time":1554384600899},"close":{"price":61.09,"time":1554408000186}},"ROL":{"open":{"price":42.18,"time":1554384609640},"close":{"price":41.7,"time":1554408122062}},"ADP":{"open":{"price":161.37,"time":1554384600997},"close":{"price":159.34,"time":1554408000422}},"NI-B":{"open":{"price":26.43,"time":1554298200702},"close":{"price":26.56,"time":1554408269381}},"FNDX":{"open":{"price":38.4,"time":1554384600068},"close":{"price":38.57,"time":1554408000217}},"RECN":{"open":{"price":15.55,"time":1554384600976},"close":{"price":14.71,"time":1554408000475}},"LAIX":{"open":{"price":11.8,"time":1554384600604},"close":{"price":11.2,"time":1554410700038}},"MCA":{"open":{"price":13.51,"time":1554384600291},"close":{"price":13.52,"time":1554408120303}},"MFO":{"open":{"price":26.04,"time":1554125409444},"close":{"price":26.12,"time":1554408121747}},"THGA":{"open":{"price":26.03,"time":1554211800756},"close":{"price":25.9,"time":1554408181410}},"TNP-C":{"open":{"price":25.38,"time":1554125409815},"close":{"price":25.35,"time":1554408122088}},"IOVA":{"open":{"price":11.79,"time":1554384600793},"close":{"price":12.28,"time":1554408000228}},"CASA":{"open":{"price":8.69,"time":1554384600909},"close":{"price":8.74,"time":1554408000447}},"IDXG":{"open":{"price":0.82,"time":1554384601035},"close":{"price":0.8104,"time":1554408000687}},"VNET":{"open":{"price":7.98,"time":1554384600819},"close":{"price":7.9,"time":1554408000198}},"CXE":{"open":{"price":5.23,"time":1554384600259},"close":{"price":5.17,"time":1554408121308}},"JHMS":{"open":{"price":26.85,"time":1554384600054},"close":{"price":26.954,"time":1554408000118}},"CMU":{"open":{"price":4.64,"time":1554384601943},"close":{"price":4.61,"time":1554408120108}},"UBNK":{"open":{"price":14.63,"time":1554384600368},"close":{"price":14.69,"time":1554408000401}},"TRPX":{"open":{"price":3.4,"time":1554384600372},"close":{"price":3.25,"time":1554408000224}},"CYCC":{"open":{"price":0.865,"time":1554384600958},"close":{"price":0.8598,"time":1554408000487}},"FXG":{"open":{"price":45.24,"time":1554384600053},"close":{"price":45.38,"time":1554408000202}},"MTD":{"open":{"price":732.61,"time":1554384600507},"close":{"price":727.2,"time":1554408121377}},"IAUF":{"open":{"price":48.64,"time":1554384600000},"close":{"price":49.24,"time":1554408000000}},"PSO":{"open":{"price":11.02,"time":1554384672844},"close":{"price":11,"time":1554408125364}},"WSBF":{"open":{"price":16.25,"time":1554384600907},"close":{"price":16.19,"time":1554408000481}},"NHLDW":{"open":{"price":0.36,"time":1554387313473},"close":{"price":0.36,"time":1554408000686}},"EUSA":{"open":{"price":58.2,"time":1554384600044},"close":{"price":58.401,"time":1554408000183}},"IAGG":{"open":{"price":53.08,"time":1554384600000},"close":{"price":53.145,"time":1554408000000}},"AMH-D":{"open":{"price":26.53,"time":1554384600101},"close":{"price":26.48,"time":1554408121256}},"SHLO":{"open":{"price":5.51,"time":1554384601051},"close":{"price":5.72,"time":1554408000430}},"GYRO":{"open":{"price":18.13,"time":1554125400738},"close":{"price":18.13,"time":1554148800736}},"MYN":{"open":{"price":12.37,"time":1554384609680},"close":{"price":12.37,"time":1554408125461}},"ARNC":{"open":{"price":19.55,"time":1554384600054},"close":{"price":19.87,"time":1554408132756}},"FDHY":{"open":{"price":51.45,"time":1554384600050},"close":{"price":51.18,"time":1554408000190}},"TECK":{"open":{"price":22.85,"time":1554384609716},"close":{"price":23.71,"time":1554408251686}},"DCO":{"open":{"price":44.67,"time":1554384601993},"close":{"price":44.59,"time":1554408120134}},"UNP":{"open":{"price":169.28,"time":1554384609922},"close":{"price":168.79,"time":1554408150276}},"BML-G":{"open":{"price":19.24,"time":1554125400205},"close":{"price":19.38,"time":1554408120850}},"ULH":{"open":{"price":20.83,"time":1554384600822},"close":{"price":20.95,"time":1554408000367}},"RYN":{"open":{"price":31.79,"time":1554384600806},"close":{"price":31.94,"time":1554408125425}},"BANFP":{"open":{"price":27.49,"time":1553694849563},"close":{"price":27.49,"time":1553716800574}},"AAXN":{"open":{"price":55.42,"time":1554384600048},"close":{"price":55.12,"time":1554408000387}},"GKOS":{"open":{"price":78.85,"time":1554384609363},"close":{"price":77.27,"time":1554408121478}},"THWWW":{"open":{"price":1.5,"time":1554398174197},"close":{"price":1.5,"time":1554408000419}},"MESA":{"open":{"price":8.72,"time":1554384600898},"close":{"price":8.57,"time":1554408000347}},"BSA":{"open":{"price":23.37,"time":1554384600256},"close":{"price":23.45,"time":1554408121492}},"GLP-A":{"open":{"price":25.38,"time":1554211800357},"close":{"price":25.51,"time":1554408121187}},"UBP":{"open":{"price":16.67,"time":1554125586016},"close":{"price":16.43,"time":1554321721481}},"UAPR":{"open":{"price":25.215,"time":1554384600000},"close":{"price":25.255,"time":1554408000000}},"MRT":{"open":{"price":10.94,"time":1554384600455},"close":{"price":10.94,"time":1554408124079}},"WRB-C":{"open":{"price":25.82,"time":1554384601098},"close":{"price":25.78,"time":1554408121243}},"IMTM":{"open":{"price":28.79,"time":1554384600049},"close":{"price":28.75,"time":1554408000197}},"WRLS":{"open":{"price":10.3,"time":1554394993634},"close":{"price":10.27,"time":1554408000425}},"MKTX":{"open":{"price":247.17,"time":1554384600835},"close":{"price":248.41,"time":1554408000188}},"BPOPM":{"open":{"price":25.16,"time":1554390450313},"close":{"price":25.34,"time":1554408000262}},"COT":{"open":{"price":14.77,"time":1554384600219},"close":{"price":14.83,"time":1554408121283}},"BERN":{"open":{"price":27.97,"time":1554384600000},"close":{"price":28.132,"time":1554408000000}},"ALTY":{"open":{"price":14.94,"time":1554384600575},"close":{"price":14.86,"time":1554408000211}},"BCS":{"open":{"price":8.54,"time":1554384641590},"close":{"price":8.56,"time":1554408049927}},"SMLP":{"open":{"price":9.61,"time":1554384600756},"close":{"price":9.52,"time":1554408147155}},"NOG":{"open":{"price":2.61,"time":1554384600032},"close":{"price":2.63,"time":1554408000126}},"ENV":{"open":{"price":66.52,"time":1554384600503},"close":{"price":65.25,"time":1554408121822}},"DNOW":{"open":{"price":14.46,"time":1554384600105},"close":{"price":14.57,"time":1554408122441}},"NRCG":{"open":{"price":8.67,"time":1554384600031},"close":{"price":8.7,"time":1554408000044}},"DFFN":{"open":{"price":4.07,"time":1554384600629},"close":{"price":4.14,"time":1554408000665}},"NTGR":{"open":{"price":34.51,"time":1554384600367},"close":{"price":34.42,"time":1554408000241}},"JG":{"open":{"price":6.81,"time":1554384600718},"close":{"price":6.82,"time":1554408000527}},"MAG":{"open":{"price":9.87,"time":1554384600032},"close":{"price":10.19,"time":1554408000098}},"ETSY":{"open":{"price":70.14,"time":1554384600916},"close":{"price":68.3,"time":1554408000646}},"JQUA":{"open":{"price":28.73,"time":1554384600045},"close":{"price":28.615,"time":1554408000114}},"JTD":{"open":{"price":16.1,"time":1554384610083},"close":{"price":16.1,"time":1554408122112}},"LUNA":{"open":{"price":4.21,"time":1554384601044},"close":{"price":4.19,"time":1554408000378}},"DOC":{"open":{"price":18.5,"time":1554384600204},"close":{"price":18.6,"time":1554408123922}},"DTIL":{"open":{"price":15.03,"time":1554384601000},"close":{"price":15.15,"time":1554408000238}},"XAR":{"open":{"price":91.8,"time":1554384600064},"close":{"price":92.72,"time":1554408000253}},"HDMV":{"open":{"price":33.47,"time":1554397807127},"close":{"price":33.45,"time":1554408000133}},"FTFT":{"open":{"price":0.73,"time":1554384600595},"close":{"price":0.7416,"time":1554408000175}},"SOIL":{"open":{"price":9.5,"time":1554401196086},"close":{"price":9.48,"time":1554408000181}},"EHT":{"open":{"price":9.73,"time":1554384600082},"close":{"price":9.79,"time":1554408120709}},"OPOF":{"open":{"price":21.02,"time":1554384600565},"close":{"price":21.15,"time":1554408000297}},"ARNA":{"open":{"price":46.96,"time":1554384600838},"close":{"price":48.53,"time":1554408000350}},"FTSM":{"open":{"price":59.99,"time":1554384600381},"close":{"price":59.98,"time":1554408000256}},"FTA":{"open":{"price":52.32,"time":1554384600340},"close":{"price":52.75,"time":1554408000514}},"ZEUS":{"open":{"price":17.8,"time":1554384600065},"close":{"price":17.94,"time":1554408000365}},"AAC":{"open":{"price":2.06,"time":1554384601001},"close":{"price":1.99,"time":1554408122062}},"WFC-N":{"open":{"price":24.54,"time":1554298200849},"close":{"price":24.55,"time":1554408181407}},"DTYS":{"open":{"price":17.79,"time":1554384600493},"close":{"price":17.77,"time":1554408000491}},"GECC":{"open":{"price":8.25,"time":1554384601014},"close":{"price":8.26,"time":1554408000687}},"CIO":{"open":{"price":11.59,"time":1554384600052},"close":{"price":11.58,"time":1554408123490}},"C":{"open":{"price":65.06,"time":1554384680507},"close":{"price":65.82,"time":1554408019285}},"WBIE":{"open":{"price":26.44,"time":1554384600040},"close":{"price":26.58,"time":1554408000157}},"NID":{"open":{"price":13.18,"time":1554384600437},"close":{"price":13.19,"time":1554408120405}},"JMPB":{"open":{"price":25.39,"time":1554211800301},"close":{"price":25.53,"time":1554235381188}},"JBT":{"open":{"price":94.31,"time":1554384600356},"close":{"price":95.97,"time":1554408122371}},"FBIO":{"open":{"price":1.79,"time":1554384600809},"close":{"price":1.75,"time":1554408000374}},"NKTR":{"open":{"price":35.27,"time":1554384600818},"close":{"price":35.29,"time":1554408000390}},"BC-A":{"open":{"price":25.71,"time":1554384600201},"close":{"price":25.75,"time":1554408181406}},"CKX":{"open":{"price":9.88,"time":1554298200041},"close":{"price":10.001,"time":1554408000042}},"TTS":{"open":{"price":5.77,"time":1554384600587},"close":{"price":5.92,"time":1554408000173}},"FIVN":{"open":{"price":52.21,"time":1554384600490},"close":{"price":49.79,"time":1554408000266}},"CMCL":{"open":{"price":5.83,"time":1554390321127},"close":{"price":5.8,"time":1554408000049}},"HPR":{"open":{"price":2.26,"time":1554384600401},"close":{"price":2.4,"time":1554408122961}},"SSWA":{"open":{"price":25.5,"time":1553866200803},"close":{"price":25.58,"time":1554408121670}},"VWOB":{"open":{"price":77.92,"time":1554384600965},"close":{"price":77.9,"time":1554408000467}},"TWMC":{"open":{"price":0.42,"time":1554384600295},"close":{"price":0.3555,"time":1554408000465}},"AFT":{"open":{"price":15,"time":1554384600006},"close":{"price":15.08,"time":1554408121100}},"BSCQ":{"open":{"price":19.43,"time":1554384600054},"close":{"price":19.45,"time":1554408000140}},"VTIQU":{"open":{"price":10.5,"time":1554216183237},"close":{"price":10.5,"time":1554235200434}},"FRT-C":{"open":{"price":24.12,"time":1554384600311},"close":{"price":24.2,"time":1554408121007}},"SNE":{"open":{"price":42.05,"time":1554384600755},"close":{"price":42.52,"time":1554408123479}},"GBDC":{"open":{"price":18.04,"time":1554384600822},"close":{"price":18.09,"time":1554408000229}},"RTN":{"open":{"price":177.58,"time":1554384640127},"close":{"price":176.95,"time":1554408221197}},"AJXA":{"open":{"price":25,"time":1554125401004},"close":{"price":25.12,"time":1554408121052}},"KXI":{"open":{"price":51.24,"time":1554384600046},"close":{"price":51.3,"time":1554408000190}},"ENTG":{"open":{"price":37.56,"time":1554384600548},"close":{"price":37.48,"time":1554408000286}},"CASH":{"open":{"price":20.51,"time":1554384600922},"close":{"price":20.93,"time":1554408000694}},"BAND":{"open":{"price":68.83,"time":1554384601020},"close":{"price":66.26,"time":1554408000522}},"CARZ":{"open":{"price":34.25,"time":1554298200162},"close":{"price":34.27,"time":1554321600702}},"SENS":{"open":{"price":2.26,"time":1554384600011},"close":{"price":2.25,"time":1554408000042}},"IHY":{"open":{"price":24.43,"time":1554384600060},"close":{"price":24.437,"time":1554408000173}},"MSN":{"open":{"price":1.29,"time":1554384600038},"close":{"price":1.3,"time":1554408000046}},"SBFGP":{"open":{"price":18,"time":1553882481368},"close":{"price":18,"time":1553889600392}},"SBI":{"open":{"price":8.74,"time":1554384600686},"close":{"price":8.76,"time":1554408120527}},"ADBE":{"open":{"price":270.98,"time":1554384600880},"close":{"price":267.89,"time":1554408000300}},"VCV":{"open":{"price":12.21,"time":1554384600787},"close":{"price":12.16,"time":1554408120642}},"HRZN":{"open":{"price":11.9,"time":1554384600580},"close":{"price":11.89,"time":1554408000266}},"XPER":{"open":{"price":24.55,"time":1554384600578},"close":{"price":24.63,"time":1554408000451}},"HROW":{"open":{"price":4.67,"time":1554384600968},"close":{"price":4.5,"time":1554408000465}},"FDUS":{"open":{"price":15.42,"time":1554384600442},"close":{"price":15.46,"time":1554408000670}},"HEWJ":{"open":{"price":31.29,"time":1554384600056},"close":{"price":31.36,"time":1554408000214}},"EVI":{"open":{"price":38.61,"time":1554384600033},"close":{"price":38.9,"time":1554408000083}},"IGE":{"open":{"price":31.31,"time":1554384600001},"close":{"price":31.57,"time":1554408000000}},"NPK":{"open":{"price":104.83,"time":1554384600653},"close":{"price":106.69,"time":1554408121441}},"EES":{"open":{"price":36.55,"time":1554384600001},"close":{"price":37.06,"time":1554408000208}},"BLD":{"open":{"price":64.89,"time":1554384600254},"close":{"price":67.41,"time":1554408121444}},"ENBA":{"open":{"price":26.13,"time":1554384611916},"close":{"price":26.19,"time":1554408121278}},"EWRE":{"open":{"price":30.17,"time":1554384600047},"close":{"price":30.09,"time":1554408000142}},"GNFT":{"open":{"price":23.52,"time":1554384600557},"close":{"price":23.62,"time":1554408000370}},"CLIRW":{"open":{"price":0.01,"time":1548441176118},"close":{"price":0.0051,"time":1548450000365}},"PSCT":{"open":{"price":82.57,"time":1554384600795},"close":{"price":82.6,"time":1554408000381}},"LDL":{"open":{"price":23.98,"time":1554384600460},"close":{"price":25.01,"time":1554408122452}},"BEF":{"open":{"price":25.19,"time":1551196614214},"close":{"price":25.566,"time":1551387600116}},"ORIT":{"open":{"price":16.81,"time":1554384600691},"close":{"price":16.82,"time":1554408000523}},"CRVL":{"open":{"price":67.2,"time":1554384600916},"close":{"price":67.54,"time":1554408000342}},"URBN":{"open":{"price":31.75,"time":1554384601064},"close":{"price":33.41,"time":1554408000181}},"MYJ":{"open":{"price":14.66,"time":1554384609679},"close":{"price":14.75,"time":1554408125461}},"EBS":{"open":{"price":51.18,"time":1554384600302},"close":{"price":52.32,"time":1554408121190}},"IGF":{"open":{"price":44.81,"time":1554384600936},"close":{"price":44.91,"time":1554408000383}},"BXE":{"open":{"price":0.4706,"time":1549895400153},"close":{"price":0.46,"time":1549921500007}},"MTZ":{"open":{"price":49.56,"time":1554384600655},"close":{"price":49.8,"time":1554408121913}},"ESV":{"open":{"price":4.01,"time":1554384600402},"close":{"price":4.02,"time":1554408156042}},"GEVO":{"open":{"price":2.35,"time":1554384601045},"close":{"price":2.47,"time":1554408000329}},"PII":{"open":{"price":87.74,"time":1554384600509},"close":{"price":89.56,"time":1554408123417}},"THC":{"open":{"price":30.04,"time":1554384609916},"close":{"price":30.71,"time":1554408121754}},"PXSV":{"open":{"price":29.94,"time":1554384600067},"close":{"price":30.08,"time":1554408000158}},"SLF":{"open":{"price":39.49,"time":1554384600655},"close":{"price":39.31,"time":1554408122504}},"TTWO":{"open":{"price":97.57,"time":1554384600496},"close":{"price":93.7,"time":1554408000460}},"SBR":{"open":{"price":47.25,"time":1554384600754},"close":{"price":47.86,"time":1554408121498}},"RGLB":{"open":{"price":26.306,"time":1554384600000},"close":{"price":26.373,"time":1554408000000}},"NCLH":{"open":{"price":56.84,"time":1554384600561},"close":{"price":56.73,"time":1554408035164}},"ETP-D":{"open":{"price":25.73,"time":1554384600251},"close":{"price":25.8,"time":1554408121749}},"XLEY":{"open":{"price":26.17,"time":1554144428225},"close":{"price":25.832,"time":1554408000134}},"AFST":{"open":{"price":18.3,"time":1549549801006},"close":{"price":18.32,"time":1549573320013}},"KIM-J":{"open":{"price":24.87,"time":1554298200602},"close":{"price":24.95,"time":1554408303526}},"GTHX":{"open":{"price":17.05,"time":1554384600540},"close":{"price":17.14,"time":1554408000438}},"PACB":{"open":{"price":7.34,"time":1554384600776},"close":{"price":7.35,"time":1554408000190}},"GHG":{"open":{"price":14.67,"time":1554384600556},"close":{"price":14.5,"time":1554408121862}},"EXPO":{"open":{"price":56.79,"time":1554384600304},"close":{"price":56.36,"time":1554408000216}},"PKG":{"open":{"price":102.45,"time":1554384624050},"close":{"price":101.32,"time":1554408121605}},"STT-C":{"open":{"price":24.68,"time":1554211800701},"close":{"price":25.14,"time":1554408137881}},"HIO":{"open":{"price":4.9,"time":1554384600404},"close":{"price":4.95,"time":1554408121053}},"RMED":{"open":{"price":3.5,"time":1554384600703},"close":{"price":3.49,"time":1554408121445}},"AMCIU":{"open":{"price":10.15,"time":1553783951874},"close":{"price":10.15,"time":1553803200567}},"DBD":{"open":{"price":11.92,"time":1554384600255},"close":{"price":11.94,"time":1554408121109}},"DFP":{"open":{"price":24.08,"time":1554384600155},"close":{"price":23.99,"time":1554408123690}},"XTN":{"open":{"price":62,"time":1554384600048},"close":{"price":62.364,"time":1554408000205}},"FHL":{"open":{"price":17.95,"time":1554384600856},"close":{"price":17.11,"time":1554408000434}},"CISN":{"open":{"price":13.53,"time":1554384600153},"close":{"price":13.57,"time":1554408121097}},"ACT":{"open":{"price":25.19,"time":1554384600322},"close":{"price":25.31,"time":1554408000240}},"BRPAU":{"open":{"price":10.65,"time":1553179165479},"close":{"price":10.65,"time":1553198400132}},"ATOM":{"open":{"price":3.23,"time":1554399020649},"close":{"price":3.3,"time":1554408000485}},"CACC":{"open":{"price":454.2,"time":1554384600306},"close":{"price":448.74,"time":1554408000314}},"XLNX":{"open":{"price":128.71,"time":1554384600791},"close":{"price":127.82,"time":1554408000382}},"LVUS":{"open":{"price":28.83,"time":1554384600000},"close":{"price":28.886,"time":1554408000000}},"MGRC":{"open":{"price":57.44,"time":1554384601002},"close":{"price":57.45,"time":1554408000520}},"IHIT":{"open":{"price":10.22,"time":1554384600455},"close":{"price":10.2,"time":1554408121166}},"FTK":{"open":{"price":3.28,"time":1554384600354},"close":{"price":3.33,"time":1554408121153}},"RDIV":{"open":{"price":38.24,"time":1554384600061},"close":{"price":38.49,"time":1554408000239}},"SFL":{"open":{"price":12.62,"time":1554384609686},"close":{"price":12.69,"time":1554408125487}},"CVX":{"open":{"price":124.2,"time":1554384660003},"close":{"price":124.8,"time":1554408036695}},"SIL":{"open":{"price":25.94,"time":1554384600046},"close":{"price":26.53,"time":1554408000284}},"MIME":{"open":{"price":49.63,"time":1554384600668},"close":{"price":46.63,"time":1554408000395}},"TAXF":{"open":{"price":51.24,"time":1553779800043},"close":{"price":50.98,"time":1554408000097}},"AMOT":{"open":{"price":34.85,"time":1554384600412},"close":{"price":35.01,"time":1554408000326}},"JEF":{"open":{"price":19.69,"time":1554384600204},"close":{"price":19.89,"time":1554408123263}},"NUSA":{"open":{"price":24.58,"time":1554298200069},"close":{"price":24.57,"time":1554408000156}},"TKKSW":{"open":{"price":0.1201,"time":1553188814918},"close":{"price":0.1744,"time":1553198400648}},"FBIOP":{"open":{"price":19.73,"time":1554299434013},"close":{"price":19.75,"time":1554321600514}},"GUT-A":{"open":{"price":26.73,"time":1553779800453},"close":{"price":26.11,"time":1554408121531}},"NVCN":{"open":{"price":0.472,"time":1554384600773},"close":{"price":0.445,"time":1554408000447}},"CCH=":{"open":{"price":10.35,"time":1553866200102},"close":{"price":10.34,"time":1554321720931}},"EVGBC":{"open":{"price":99.99,"time":1551904401445},"close":{"price":99.99,"time":1551906000218}},"TPH":{"open":{"price":12.91,"time":1554384600907},"close":{"price":13.41,"time":1554408085014}},"VMBS":{"open":{"price":52.01,"time":1554384600824},"close":{"price":52.06,"time":1554408000229}},"FFHG":{"open":{"price":27.327,"time":1554384600000},"close":{"price":27.434,"time":1554408000000}},"SYY":{"open":{"price":66.23,"time":1554384600738},"close":{"price":66.86,"time":1554408129020}},"XBIO":{"open":{"price":1.83,"time":1554384600638},"close":{"price":1.73,"time":1554408000172}},"DMPI":{"open":{"price":0.45,"time":1554384600754},"close":{"price":0.415,"time":1554408000684}},"LEVB":{"open":{"price":4.57,"time":1554384600033},"close":{"price":4.37,"time":1554408000091}},"CMLS":{"open":{"price":17.93,"time":1554384600808},"close":{"price":17.88,"time":1554408000471}},"VEEV":{"open":{"price":131.48,"time":1554384600808},"close":{"price":129.07,"time":1554408121977}},"FLY":{"open":{"price":15,"time":1554384600562},"close":{"price":14.67,"time":1554408121863}},"MCHI":{"open":{"price":63.69,"time":1554384600868},"close":{"price":64.19,"time":1554408000387}},"AUPH":{"open":{"price":6.71,"time":1554384600888},"close":{"price":6.5,"time":1554408000333}},"BCOM":{"open":{"price":1.81,"time":1554384600475},"close":{"price":1.79,"time":1554408000441}},"BRK.A":{"open":{"price":305250,"time":1554384738841},"close":{"price":306460.95,"time":1554408017160}},"LEU":{"open":{"price":3.06,"time":1554384600038},"close":{"price":3.09,"time":1554408000075}},"EOLS":{"open":{"price":23.79,"time":1554384600770},"close":{"price":23.94,"time":1554408000690}},"FNV":{"open":{"price":73.88,"time":1554384600257},"close":{"price":75.76,"time":1554408123147}},"FORM":{"open":{"price":17.49,"time":1554384600902},"close":{"price":17.47,"time":1554408000647}},"PROV":{"open":{"price":19.88,"time":1554384600062},"close":{"price":20.27,"time":1554408000506}},"LMHA":{"open":{"price":26.15,"time":1554384600459},"close":{"price":26.16,"time":1554408121374}},"PBY":{"open":{"price":24.88,"time":1554298233055},"close":{"price":24.86,"time":1554408122065}},"GRTS":{"open":{"price":14.51,"time":1554384600441},"close":{"price":15.17,"time":1554408000203}},"TCO-J":{"open":{"price":25.62,"time":1554211800803},"close":{"price":25.62,"time":1554235321945}},"AXR":{"open":{"price":5.83,"time":1554211800051},"close":{"price":5.8,"time":1554408121135}},"PBPB":{"open":{"price":9.05,"time":1554384600872},"close":{"price":9.16,"time":1554408000226}},"FYX":{"open":{"price":62.27,"time":1554384600403},"close":{"price":62.67,"time":1554408000195}},"DRIP":{"open":{"price":10.25,"time":1554384600050},"close":{"price":9.72,"time":1554408000330}},"XHS":{"open":{"price":64.5,"time":1554384600040},"close":{"price":65.011,"time":1554408000017}},"LVHB":{"open":{"price":33.57,"time":1554384600000},"close":{"price":33.52,"time":1554408000000}},"VTI":{"open":{"price":146.84,"time":1554384600059},"close":{"price":147.04,"time":1554408000354}},"CART":{"open":{"price":8.15,"time":1554384600478},"close":{"price":8.1,"time":1554408000175}},"FE":{"open":{"price":41.19,"time":1554384600259},"close":{"price":39.44,"time":1554408090523}},"JCE":{"open":{"price":14.02,"time":1554384610082},"close":{"price":14,"time":1554408122078}},"CCRC":{"open":{"price":11.83,"time":1554384600622},"close":{"price":11.99,"time":1554408000504}},"ISF":{"open":{"price":25.89,"time":1554384600456},"close":{"price":25.98,"time":1554408121193}},"CB":{"open":{"price":137.6,"time":1554384609205},"close":{"price":136.77,"time":1554408048948}},"VIVO":{"open":{"price":13.32,"time":1554384600931},"close":{"price":13.42,"time":1554408000397}},"TNP":{"open":{"price":3.17,"time":1554298305120},"close":{"price":3.22,"time":1554408122083}},"TUP":{"open":{"price":25.24,"time":1554384613194},"close":{"price":26.18,"time":1554408074028}},"ARD":{"open":{"price":13.74,"time":1554384600153},"close":{"price":13.83,"time":1554408091527}},"PAH":{"open":{"price":10.98,"time":1548945009560},"close":{"price":11.24,"time":1548968521976}},"YGYI":{"open":{"price":5.81,"time":1554384600562},"close":{"price":5.98,"time":1554408000485}},"FPAY":{"open":{"price":0.826,"time":1554384601069},"close":{"price":0.834,"time":1554408000465}},"BCAC":{"open":{"price":10.53,"time":1554304670048},"close":{"price":10.58,"time":1554321600440}},"LGF.B":{"open":{"price":15.24,"time":1554384600562},"close":{"price":15.38,"time":1554408046998}},"TACT":{"open":{"price":9.17,"time":1554384600896},"close":{"price":9.04,"time":1554408000449}},"ALG":{"open":{"price":100.49,"time":1554384610145},"close":{"price":101.65,"time":1554408122078}},"CUK":{"open":{"price":52.39,"time":1554384784422},"close":{"price":52.21,"time":1554408125125}},"CHNA":{"open":{"price":24.48,"time":1554384600246},"close":{"price":24.28,"time":1554408000374}},"CACI":{"open":{"price":183.23,"time":1554384601054},"close":{"price":182.64,"time":1554408122114}},"VNOM":{"open":{"price":33.25,"time":1554384600618},"close":{"price":32.75,"time":1554408000497}},"HIFR":{"open":{"price":21.05,"time":1554384600453},"close":{"price":21.09,"time":1554408121176}},"RDVY":{"open":{"price":30.67,"time":1554384600332},"close":{"price":30.8,"time":1554408000162}},"FEX":{"open":{"price":60.46,"time":1554384600429},"close":{"price":60.52,"time":1554408000378}},"REK":{"open":{"price":14.06,"time":1554384600052},"close":{"price":14.114,"time":1554408000164}},"PEB-D":{"open":{"price":25.79,"time":1553779800703},"close":{"price":26.15,"time":1554408181412}},"SHIPW":{"open":{"price":0.0251,"time":1554386593470},"close":{"price":0.0251,"time":1554408000392}},"YNDX":{"open":{"price":34.75,"time":1554384600669},"close":{"price":34.64,"time":1554408000521}},"LIVN":{"open":{"price":97.49,"time":1554384600473},"close":{"price":96.63,"time":1554408000476}},"RGCO":{"open":{"price":26.4,"time":1554384600946},"close":{"price":26.26,"time":1554408000480}},"SPTS":{"open":{"price":29.68,"time":1554384600049},"close":{"price":29.68,"time":1554408000223}},"SNCR":{"open":{"price":6,"time":1554384600360},"close":{"price":5.95,"time":1554408000345}},"JOE":{"open":{"price":16.59,"time":1554384600553},"close":{"price":16.96,"time":1554408123065}},"YLDE":{"open":{"price":29.38,"time":1554211800873},"close":{"price":29.38,"time":1554235200466}},"EA":{"open":{"price":99.87,"time":1554384600925},"close":{"price":97.94,"time":1554408000184}},"NUMV":{"open":{"price":27.743,"time":1554384600000},"close":{"price":27.902,"time":1554408000000}},"PBA":{"open":{"price":37.22,"time":1554384600658},"close":{"price":37.23,"time":1554408124103}},"CNHX":{"open":{"price":27.91,"time":1553867438487},"close":{"price":29.282,"time":1554408000126}},"CNSL":{"open":{"price":11.51,"time":1554384600821},"close":{"price":11.72,"time":1554408000444}},"IEA":{"open":{"price":5.17,"time":1554384600309},"close":{"price":5.01,"time":1554408000184}},"MRKR":{"open":{"price":6.39,"time":1554384600776},"close":{"price":5.95,"time":1554408000542}},"SSNC":{"open":{"price":64.54,"time":1554384600776},"close":{"price":63.23,"time":1554408000419}},"LADR":{"open":{"price":16.86,"time":1554384600404},"close":{"price":16.86,"time":1554408124075}},"EQAL":{"open":{"price":32.56,"time":1554384600040},"close":{"price":32.62,"time":1554408000226}},"HIG-G":{"open":{"price":26.94,"time":1554384600401},"close":{"price":26.86,"time":1554408121882}},"DDMXW":{"open":{"price":0.27,"time":1553801651265},"close":{"price":0.27,"time":1553803200299}},"CSCO":{"open":{"price":55.37,"time":1554384600469},"close":{"price":55.14,"time":1554408000464}},"JBR":{"open":{"price":6.82,"time":1554211800301},"close":{"price":6.6,"time":1554235381188}},"TGH":{"open":{"price":9.63,"time":1554384600752},"close":{"price":9.78,"time":1554408122508}},"TIGO":{"open":{"price":61.32,"time":1554384600843},"close":{"price":61.12,"time":1554408000659}},"BBT-E":{"open":{"price":25.4,"time":1554298200057},"close":{"price":25.51,"time":1554408121002}},"HCAP":{"open":{"price":10.48,"time":1554384601036},"close":{"price":10.45,"time":1554408000457}},"INTL":{"open":{"price":39.68,"time":1554384601067},"close":{"price":39.8,"time":1554408000318}},"EXPR":{"open":{"price":4.23,"time":1554384600504},"close":{"price":4.31,"time":1554408254510}},"FUND":{"open":{"price":6.94,"time":1554384600878},"close":{"price":6.93,"time":1554408000443}},"JHMT":{"open":{"price":49.06,"time":1554384600045},"close":{"price":48.84,"time":1554408000170}},"RDI":{"open":{"price":16.29,"time":1554384600903},"close":{"price":16.27,"time":1554408000163}},"FMAT":{"open":{"price":32.44,"time":1554384600054},"close":{"price":32.73,"time":1554408000286}},"GMOM":{"open":{"price":25.06,"time":1554384600000},"close":{"price":25.08,"time":1554408000000}},"INXX":{"open":{"price":12.01,"time":1554384600045},"close":{"price":11.99,"time":1554408000193}},"VSLR":{"open":{"price":5.09,"time":1554384600853},"close":{"price":5.07,"time":1554408121432}},"SPB":{"open":{"price":56.4,"time":1554384600859},"close":{"price":56.95,"time":1554408121355}},"Z":{"open":{"price":37.38,"time":1554384600311},"close":{"price":37.13,"time":1554408000367}},"WTFC":{"open":{"price":70.7,"time":1554384600820},"close":{"price":71.39,"time":1554408000668}},"CXH":{"open":{"price":9.49,"time":1554384600263},"close":{"price":9.43,"time":1554408121309}},"FPAC=":{"open":{"price":10.4,"time":1553693400842},"close":{"price":10.4,"time":1554408120288}},"NIE":{"open":{"price":21.51,"time":1554384600656},"close":{"price":21.58,"time":1554408121440}},"FNKO":{"open":{"price":21.86,"time":1554384600830},"close":{"price":21.62,"time":1554408000689}},"LB":{"open":{"price":27.03,"time":1554384668418},"close":{"price":27.72,"time":1554408096117}},"YETI":{"open":{"price":29.99,"time":1554384717333},"close":{"price":29.59,"time":1554408061028}},"ADSW":{"open":{"price":27.86,"time":1554384601005},"close":{"price":27.5,"time":1554408121094}},"ALL-G":{"open":{"price":25.54,"time":1554384609062},"close":{"price":25.55,"time":1554408121156}},"ANTM":{"open":{"price":288.33,"time":1554384601025},"close":{"price":291.2,"time":1554408150785}},"PSL":{"open":{"price":70.77,"time":1554384600810},"close":{"price":70.69,"time":1554408000332}},"KOLD":{"open":{"price":22.44,"time":1554384600051},"close":{"price":22.98,"time":1554408000200}},"IFEU":{"open":{"price":38.28,"time":1554384600305},"close":{"price":38.42,"time":1554408000191}},"GSUM":{"open":{"price":3.27,"time":1554384600290},"close":{"price":3.38,"time":1554408000475}},"FEI":{"open":{"price":11.51,"time":1554384600204},"close":{"price":11.5,"time":1554408008000}},"SNOAW":{"open":{"price":0.015,"time":1554402898460},"close":{"price":0.015,"time":1554408000336}},"TDACW":{"open":{"price":0.17,"time":1554223134839},"close":{"price":0.17,"time":1554235200498}},"DF":{"open":{"price":2.46,"time":1554384637041},"close":{"price":2.56,"time":1554408109273}},"LLNW":{"open":{"price":3.25,"time":1554384600757},"close":{"price":3.17,"time":1554408000442}},"VLO":{"open":{"price":84.17,"time":1554384609928},"close":{"price":84.35,"time":1554408174853}},"ATU":{"open":{"price":25.21,"time":1554384601005},"close":{"price":25.69,"time":1554408041619}},"ALGT":{"open":{"price":134.31,"time":1554384600997},"close":{"price":135.95,"time":1554408000166}},"SHAK":{"open":{"price":58.56,"time":1554384600853},"close":{"price":59.48,"time":1554408122037}},"HSC":{"open":{"price":21.16,"time":1554384600301},"close":{"price":21.4,"time":1554408122132}},"THQ":{"open":{"price":17.52,"time":1554384600854},"close":{"price":17.58,"time":1554408121550}},"STPP":{"open":{"price":28.75,"time":1554305292928},"close":{"price":28.89,"time":1554321600566}},"GMHI":{"open":{"price":9.8,"time":1554390079039},"close":{"price":9.79,"time":1554408000512}},"DWPP":{"open":{"price":30.32,"time":1554384601026},"close":{"price":30.39,"time":1554408000337}},"DTJ":{"open":{"price":25.01,"time":1554384600452},"close":{"price":25.07,"time":1554408174745}},"QRVO":{"open":{"price":74.35,"time":1554384600778},"close":{"price":74.04,"time":1554408000162}},"RWR":{"open":{"price":99.72,"time":1554384600059},"close":{"price":99.5,"time":1554408000243}},"OFG-B":{"open":{"price":25.1,"time":1553002200702},"close":{"price":25.2,"time":1554408181418}},"TDOC":{"open":{"price":56,"time":1554384600869},"close":{"price":57.01,"time":1554408009471}},"PDFS":{"open":{"price":13,"time":1554384600894},"close":{"price":12.94,"time":1554408000170}},"EMIH":{"open":{"price":23.54,"time":1554384600000},"close":{"price":23.61,"time":1554408000000}},"EXK":{"open":{"price":2.37,"time":1554384600304},"close":{"price":2.49,"time":1554408120986}},"FCFS":{"open":{"price":87.98,"time":1554384600302},"close":{"price":87.82,"time":1554408000405}},"ZSAN":{"open":{"price":4.74,"time":1554384601064},"close":{"price":4.78,"time":1554408000488}},"SPN":{"open":{"price":4.57,"time":1554384685766},"close":{"price":4.66,"time":1554408182738}},"LECO":{"open":{"price":88.18,"time":1554384600745},"close":{"price":88.66,"time":1554408000530}},"PRTH":{"open":{"price":6.37,"time":1554408000358},"close":{"price":6.37,"time":1554408000358}},"ALLO":{"open":{"price":27.76,"time":1554384600823},"close":{"price":27.93,"time":1554408000165}},"HFXI":{"open":{"price":20.35,"time":1554384600054},"close":{"price":20.36,"time":1554408000161}},"WWE":{"open":{"price":89.97,"time":1554384708943},"close":{"price":89.73,"time":1554408122178}},"IUSS":{"open":{"price":23,"time":1554384615891},"close":{"price":23,"time":1554408000456}},"JJSF":{"open":{"price":153.33,"time":1554384600889},"close":{"price":153.54,"time":1554408000647}},"QRTEB":{"open":{"price":16.97,"time":1554384600384},"close":{"price":16.94,"time":1554408000396}},"TBX":{"open":{"price":28.01,"time":1554384600040},"close":{"price":28.001,"time":1554408000170}},"EURN":{"open":{"price":8.27,"time":1554384600255},"close":{"price":8.24,"time":1554408121197}},"MHLD":{"open":{"price":0.76,"time":1554384600747},"close":{"price":0.812,"time":1554408000327}},"JILL":{"open":{"price":5.17,"time":1554384609390},"close":{"price":5.35,"time":1554408121494}},"PCG-D":{"open":{"price":19,"time":1554399731736},"close":{"price":18.693,"time":1554408000052}},"CREE":{"open":{"price":61.01,"time":1554384600615},"close":{"price":62.06,"time":1554408000531}},"BEP":{"open":{"price":31.7,"time":1554384600063},"close":{"price":31.46,"time":1554408122016}},"SALT":{"open":{"price":4.08,"time":1554384600704},"close":{"price":4.19,"time":1554408121325}},"AXO":{"open":{"price":25.84,"time":1553607000062},"close":{"price":25.8,"time":1554408121104}},"FID":{"open":{"price":17.17,"time":1554389224434},"close":{"price":17.17,"time":1554408000403}},"LDSF":{"open":{"price":20.42,"time":1554384600426},"close":{"price":20.42,"time":1554408000646}},"JHME":{"open":{"price":26.37,"time":1554384600039},"close":{"price":26.453,"time":1554408000131}},"PHK":{"open":{"price":7.5,"time":1554384600660},"close":{"price":7.94,"time":1554408082280}},"JPM-B*":{"open":{"price":25.01,"time":1551364200351},"close":{"price":25,"time":1551387661511}},"SENEB":{"open":{"price":26,"time":1554235200259},"close":{"price":26,"time":1554235200259}},"INSM":{"open":{"price":30.06,"time":1554384600096},"close":{"price":29.94,"time":1554408000406}},"CUO":{"open":{"price":18.51,"time":1554298200038},"close":{"price":18.7,"time":1554321600044}},"JMPD":{"open":{"price":25.02,"time":1554211800350},"close":{"price":24.98,"time":1554321781515}},"CNA":{"open":{"price":43.67,"time":1554384600102},"close":{"price":43.79,"time":1554408121528}},"AXP":{"open":{"price":110.12,"time":1554384647994},"close":{"price":110.12,"time":1554408092981}},"AXJV":{"open":{"price":36.27,"time":1554316241232},"close":{"price":36.248,"time":1554408000159}},"SPXX":{"open":{"price":15.58,"time":1554384600687},"close":{"price":15.72,"time":1554408120599}},"EXC":{"open":{"price":50.06,"time":1554384600261},"close":{"price":49.64,"time":1554408135759}},"TDIV":{"open":{"price":39.23,"time":1554384600967},"close":{"price":39.27,"time":1554408000673}},"BTU":{"open":{"price":27.17,"time":1554384601053},"close":{"price":28.04,"time":1554408122112}},"GPRO":{"open":{"price":6.68,"time":1554384600903},"close":{"price":6.67,"time":1554408000166}},"FLEH":{"open":{"price":22.7,"time":1553876097135},"close":{"price":23.313,"time":1554408000116}},"KRYS":{"open":{"price":33.31,"time":1554384600370},"close":{"price":34.73,"time":1554408000659}},"PCN":{"open":{"price":17.04,"time":1554384600611},"close":{"price":17.16,"time":1554408049904}},"SSKN":{"open":{"price":2.95,"time":1554384600493},"close":{"price":2.87,"time":1554408000498}},"MAYS":{"open":{"price":36.55,"time":1554221551761},"close":{"price":37.22,"time":1554235200240}},"HII":{"open":{"price":208.94,"time":1554384609376},"close":{"price":209.49,"time":1554408121490}},"NDLS":{"open":{"price":5.87,"time":1554384600752},"close":{"price":6.24,"time":1554408000369}},"AMGP":{"open":{"price":12.36,"time":1552397400102},"close":{"price":12.54,"time":1552420843951}},"MRLN":{"open":{"price":21.43,"time":1554384600832},"close":{"price":21.48,"time":1554408000291}},"ESML":{"open":{"price":26.86,"time":1554384600000},"close":{"price":26.85,"time":1554408000000}},"PFIN":{"open":{"price":8.295,"time":1554393643068},"close":{"price":8.13,"time":1554408000171}},"CHI":{"open":{"price":10.33,"time":1554384600608},"close":{"price":10.39,"time":1554408000179}},"CIO-A":{"open":{"price":24.8,"time":1553866200352},"close":{"price":24.87,"time":1554408181420}},"AMD":{"open":{"price":28.88,"time":1554384600919},"close":{"price":29.09,"time":1554408000253}},"MDGSW":{"open":{"price":0.45,"time":1554384600365},"close":{"price":0.5,"time":1554408000513}},"HPP":{"open":{"price":34.72,"time":1554384600408},"close":{"price":34.74,"time":1554408121157}},"AMH":{"open":{"price":22.98,"time":1554384600102},"close":{"price":22.97,"time":1554408197947}},"SHYD":{"open":{"price":24.61,"time":1554384600000},"close":{"price":24.65,"time":1554408000000}},"MLR":{"open":{"price":31,"time":1554384600552},"close":{"price":31.87,"time":1554408121903}},"HUBB":{"open":{"price":121.98,"time":1554384609477},"close":{"price":122.95,"time":1554408121463}},"FAB":{"open":{"price":54.96,"time":1554389166574},"close":{"price":55.14,"time":1554408000482}},"SIVB":{"open":{"price":233.39,"time":1554384600434},"close":{"price":236.02,"time":1554408000009}},"FRC-I":{"open":{"price":25.12,"time":1554384600303},"close":{"price":25.2,"time":1554408121772}},"FG":{"open":{"price":8.14,"time":1554384600084},"close":{"price":8.19,"time":1554408120167}},"SCHC":{"open":{"price":32.85,"time":1554384600053},"close":{"price":32.91,"time":1554408000308}},"AFC":{"open":{"price":25.95,"time":1554384600006},"close":{"price":25.99,"time":1554408121099}},"DEEF":{"open":{"price":27.93,"time":1554298200059},"close":{"price":27.838,"time":1554408000182}},"YMLP":{"open":{"price":20.11,"time":1554407940076},"close":{"price":20.119,"time":1554408000021}},"OMF":{"open":{"price":32.93,"time":1554384600612},"close":{"price":33.12,"time":1554408121476}},"PSXP":{"open":{"price":53.06,"time":1554384609578},"close":{"price":52.37,"time":1554408122052}},"OTIV":{"open":{"price":0.6889,"time":1554389029335},"close":{"price":0.6664,"time":1554408000427}},"IIGV":{"open":{"price":25.62,"time":1554384600047},"close":{"price":25.698,"time":1554408000115}},"ETR":{"open":{"price":94.24,"time":1554384600207},"close":{"price":93.61,"time":1554408186179}},"MS-G":{"open":{"price":25.5,"time":1554298200657},"close":{"price":25.7,"time":1554408122013}},"MCF":{"open":{"price":3.35,"time":1554384600031},"close":{"price":3.29,"time":1554408000099}},"DTF":{"open":{"price":13.31,"time":1554384609316},"close":{"price":13.33,"time":1554408121481}},"CCC+":{"open":{"price":3.22,"time":1553693556277},"close":{"price":3.32,"time":1554408121201}},"NMY":{"open":{"price":12.54,"time":1554384600455},"close":{"price":12.54,"time":1554408120955}},"AMSC":{"open":{"price":12.71,"time":1554384600522},"close":{"price":12.6,"time":1554408000262}},"JSMD":{"open":{"price":44.64,"time":1554384600412},"close":{"price":44.46,"time":1554408000472}},"NX":{"open":{"price":16.07,"time":1554384600605},"close":{"price":16.24,"time":1554408121422}},"KIRK":{"open":{"price":6.96,"time":1554384600054},"close":{"price":6.82,"time":1554408000302}},"BK-C":{"open":{"price":25.1,"time":1554211800252},"close":{"price":25.3,"time":1554408121437}},"SLNOW":{"open":{"price":0.15,"time":1554384600774},"close":{"price":0.1498,"time":1554408000523}},"IBDL":{"open":{"price":25.18,"time":1554384600066},"close":{"price":25.2,"time":1554408000185}},"LGLV":{"open":{"price":101.21,"time":1554384600048},"close":{"price":101.14,"time":1554408000019}},"PSA-Z":{"open":{"price":25.4,"time":1554298200707},"close":{"price":25.35,"time":1554408121474}},"NTRP":{"open":{"price":5.9,"time":1554384600874},"close":{"price":5.76,"time":1554408000170}},"DRNA":{"open":{"price":14.96,"time":1554384600769},"close":{"price":14.91,"time":1554408000652}},"USNA":{"open":{"price":81.56,"time":1554384600789},"close":{"price":82.67,"time":1554408029552}},"GPC":{"open":{"price":112.99,"time":1554384600305},"close":{"price":113.58,"time":1554408123248}},"GSAH":{"open":{"price":10.03,"time":1554384600137},"close":{"price":9.97,"time":1554408120195}},"IBMN":{"open":{"price":26.417,"time":1554384600000},"close":{"price":26.41,"time":1554408000000}},"LOAN":{"open":{"price":6.57,"time":1554384600994},"close":{"price":6.6,"time":1554408000386}},"FLSW":{"open":{"price":24.02,"time":1554384600048},"close":{"price":24.05,"time":1554408000126}},"EQL":{"open":{"price":72.81,"time":1554384600038},"close":{"price":73.066,"time":1554408000139}},"WFC-R":{"open":{"price":28.15,"time":1554384655518},"close":{"price":28,"time":1554408121207}},"WRLSU":{"open":{"price":10.7,"time":1551387572609},"close":{"price":10.7,"time":1551387600888}},"MATW":{"open":{"price":36.44,"time":1554384601072},"close":{"price":37.46,"time":1554408000242}},"CBSHP":{"open":{"price":26.65,"time":1554384811919},"close":{"price":26.69,"time":1554408000465}},"MUST":{"open":{"price":20.93,"time":1554404161536},"close":{"price":20.915,"time":1554408000101}},"EBR":{"open":{"price":9.25,"time":1554384655726},"close":{"price":9.37,"time":1554408067598}},"HDGE":{"open":{"price":6.7,"time":1554384600046},"close":{"price":6.67,"time":1554408000257}},"IGEB":{"open":{"price":49.268,"time":1554384600001},"close":{"price":49.301,"time":1554408000000}},"REGL":{"open":{"price":57,"time":1554384600001},"close":{"price":57.18,"time":1554408000000}},"EXT":{"open":{"price":32.9,"time":1554384600046},"close":{"price":32.965,"time":1554408000148}},"SWCH":{"open":{"price":10.96,"time":1554384600703},"close":{"price":10.75,"time":1554408115586}},"INCY":{"open":{"price":84.43,"time":1554384600561},"close":{"price":83.22,"time":1554408000397}},"EZM":{"open":{"price":40.12,"time":1554384600062},"close":{"price":40.38,"time":1554408000204}},"TGI":{"open":{"price":19.48,"time":1554384609867},"close":{"price":21.37,"time":1554408135200}},"CLI":{"open":{"price":22.29,"time":1554384600158},"close":{"price":22.26,"time":1554408120901}},"IMMU":{"open":{"price":17.96,"time":1554384601004},"close":{"price":17.87,"time":1554408000411}},"QQEW":{"open":{"price":65.85,"time":1554384600339},"close":{"price":65.76,"time":1554408000272}},"MTNB":{"open":{"price":1.08,"time":1554384600029},"close":{"price":1.05,"time":1554408000110}},"KEMQ":{"open":{"price":23.43,"time":1554393040612},"close":{"price":23.447,"time":1554408000148}},"SFUN":{"open":{"price":1.48,"time":1554384600706},"close":{"price":1.46,"time":1554408123470}},"JXI":{"open":{"price":53.99,"time":1554384600059},"close":{"price":53.74,"time":1554408000157}},"IPAR":{"open":{"price":76.28,"time":1554384600956},"close":{"price":76.08,"time":1554408000441}},"AI-C":{"open":{"price":23.35,"time":1553261400051},"close":{"price":23.8,"time":1554408181417}},"FBM":{"open":{"price":10,"time":1554384600303},"close":{"price":10.62,"time":1554408121749}},"VAC":{"open":{"price":97.19,"time":1554384600855},"close":{"price":97.54,"time":1554408121963}},"TPNL":{"open":{"price":7.71,"time":1554384600799},"close":{"price":7.83,"time":1554408000250}},"IQI":{"open":{"price":12.16,"time":1554384600301},"close":{"price":12.16,"time":1554408120854}},"FLKS":{"open":{"price":0.4232,"time":1554384600474},"close":{"price":0.4196,"time":1554408000690}},"TFLT":{"open":{"price":24.135,"time":1554384600000},"close":{"price":24.124,"time":1554408000000}},"SNPS":{"open":{"price":117.49,"time":1554384600372},"close":{"price":115.26,"time":1554408000280}},"NXE":{"open":{"price":1.73,"time":1554384600038},"close":{"price":1.74,"time":1554408000096}},"BWX":{"open":{"price":27.75,"time":1554384600043},"close":{"price":27.77,"time":1554408000206}},"GUNR":{"open":{"price":33.11,"time":1554384600062},"close":{"price":33.39,"time":1554408000203}},"CVLY":{"open":{"price":20.62,"time":1554384600342},"close":{"price":21.26,"time":1554408000271}},"CSWC":{"open":{"price":21.54,"time":1554384600963},"close":{"price":21.37,"time":1554408000171}},"CHSCM":{"open":{"price":26.61,"time":1554384600568},"close":{"price":26.84,"time":1554408000417}},"GECCL":{"open":{"price":25.37,"time":1554317988465},"close":{"price":25.37,"time":1554321600301}},"RNG":{"open":{"price":110.73,"time":1554384600608},"close":{"price":104.74,"time":1554408122410}},"EMB":{"open":{"price":109.7,"time":1554384601031},"close":{"price":109.59,"time":1554408000386}},"TCP":{"open":{"price":36.98,"time":1554384600707},"close":{"price":36.11,"time":1554408122576}},"ECCY":{"open":{"price":25.22,"time":1553175009269},"close":{"price":25.5,"time":1554410700010}},"FTI":{"open":{"price":23.91,"time":1554384600252},"close":{"price":24.17,"time":1554408155956}},"HVBC":{"open":{"price":16.06,"time":1554384600574},"close":{"price":16.21,"time":1554408000361}},"AZRE":{"open":{"price":11.3,"time":1554211809144},"close":{"price":11.51,"time":1554408213835}},"JAGG":{"open":{"price":25.7,"time":1554384600045},"close":{"price":25.72,"time":1554408000016}},"DOV":{"open":{"price":96.15,"time":1554384609304},"close":{"price":96.88,"time":1554408125248}},"FELP":{"open":{"price":2.31,"time":1554384600260},"close":{"price":2.18,"time":1554408121212}},"CLNY-B":{"open":{"price":25.08,"time":1554211800352},"close":{"price":25.11,"time":1554408181411}},"IJK":{"open":{"price":222.11,"time":1554384600048},"close":{"price":222.05,"time":1554408000275}},"HMNY":{"open":{"price":0.0104,"time":1549981800450},"close":{"price":0.0093,"time":1550005200567}},"GS-C":{"open":{"price":20,"time":1554298200302},"close":{"price":20.11,"time":1554408121393}},"FNDA":{"open":{"price":37.78,"time":1554384600042},"close":{"price":38.05,"time":1554408000230}},"EQRR":{"open":{"price":42.33,"time":1554384600471},"close":{"price":42.28,"time":1554408000415}},"DBL":{"open":{"price":19.79,"time":1554384600207},"close":{"price":20.14,"time":1554408120906}},"NOM":{"open":{"price":13.08,"time":1554211800656},"close":{"price":13.08,"time":1554321720841}},"SDVY":{"open":{"price":20.41,"time":1554304701833},"close":{"price":20.27,"time":1554321600522}},"BOXL":{"open":{"price":2.84,"time":1554384600713},"close":{"price":3.07,"time":1554408000368}},"WD":{"open":{"price":51.21,"time":1554384600853},"close":{"price":51.26,"time":1554408123114}},"EGP":{"open":{"price":112.19,"time":1554384600353},"close":{"price":111.8,"time":1554408120937}},"GAB":{"open":{"price":6.2,"time":1554384600205},"close":{"price":6.15,"time":1554408121256}},"TSLX":{"open":{"price":20.09,"time":1554384600867},"close":{"price":20.16,"time":1554408121635}},"SGRY":{"open":{"price":11.77,"time":1554384600961},"close":{"price":11.79,"time":1554408000353}},"EZA":{"open":{"price":54.94,"time":1554384600045},"close":{"price":55.12,"time":1554408000227}},"DDLS":{"open":{"price":30.88,"time":1554384600000},"close":{"price":30.836,"time":1554408000000}},"BPFH":{"open":{"price":11.31,"time":1554384600411},"close":{"price":11.44,"time":1554408000296}},"PXJ":{"open":{"price":7.17,"time":1554384600046},"close":{"price":7.3,"time":1554408000159}},"RDY":{"open":{"price":40.44,"time":1554384600804},"close":{"price":40.01,"time":1554408121224}},"SCHO":{"open":{"price":50.05,"time":1554384600037},"close":{"price":50.04,"time":1554408000022}},"MXF":{"open":{"price":13.94,"time":1554384600651},"close":{"price":14.14,"time":1554408121400}},"GROW":{"open":{"price":1.18,"time":1554384600546},"close":{"price":1.13,"time":1554408000688}},"CUBI-C":{"open":{"price":25.8,"time":1554211800204},"close":{"price":25.92,"time":1554321722250}},"BRO":{"open":{"price":29.81,"time":1554384600104},"close":{"price":29.94,"time":1554408122072}},"PQSG":{"open":{"price":51.53,"time":1554392935257},"close":{"price":51.515,"time":1554408000126}},"EWN":{"open":{"price":30.53,"time":1554384600039},"close":{"price":30.62,"time":1554408000184}},"FLHY":{"open":{"price":25.58,"time":1554384600000},"close":{"price":25.61,"time":1554408000000}},"AL-A":{"open":{"price":25.67,"time":1554384600101},"close":{"price":25.84,"time":1554408230174}},"GRC":{"open":{"price":34.6,"time":1554384600301},"close":{"price":34.5,"time":1554408123233}},"AES":{"open":{"price":18.06,"time":1554384601007},"close":{"price":18,"time":1554408169795}},"LII":{"open":{"price":270.4,"time":1554384600556},"close":{"price":270.49,"time":1554408121131}},"TAP":{"open":{"price":60.05,"time":1554384600769},"close":{"price":60.76,"time":1554408148296}},"AMU":{"open":{"price":16.12,"time":1554384600039},"close":{"price":16.13,"time":1554408000126}},"OTLK":{"open":{"price":6.77,"time":1554384600834},"close":{"price":7.11,"time":1554408000670}},"VSI":{"open":{"price":7.16,"time":1554384600853},"close":{"price":7.24,"time":1554408116862}},"VLGEA":{"open":{"price":26.97,"time":1554384600544},"close":{"price":26.96,"time":1554408000542}},"STG":{"open":{"price":3.77,"time":1554298328435},"close":{"price":3.64,"time":1554408122057}},"MCFT":{"open":{"price":22.84,"time":1554384600964},"close":{"price":23.33,"time":1554408000175}},"RILYL":{"open":{"price":25.57,"time":1554384600707},"close":{"price":25.64,"time":1554408000380}},"ICUI":{"open":{"price":235.84,"time":1554384600807},"close":{"price":233,"time":1554408000215}},"UMPQ":{"open":{"price":16.98,"time":1554384600790},"close":{"price":17.34,"time":1554408000394}},"BPTH":{"open":{"price":18.85,"time":1554384600891},"close":{"price":18.54,"time":1554408000194}},"FTNW":{"open":{"price":1.6,"time":1554384600039},"close":{"price":1.64,"time":1554408000107}},"EE":{"open":{"price":59.02,"time":1554384600203},"close":{"price":58.87,"time":1554408122083}},"AJX":{"open":{"price":13.7,"time":1554384601008},"close":{"price":13.77,"time":1554408120728}},"DOL":{"open":{"price":47.19,"time":1554385581831},"close":{"price":47.23,"time":1554408000170}},"KIM-M":{"open":{"price":23.58,"time":1554384600603},"close":{"price":23.63,"time":1554408122008}},"TAC":{"open":{"price":7.47,"time":1554298200906},"close":{"price":7.41,"time":1554408122058}},"TCO-K":{"open":{"price":25.48,"time":1554211800803},"close":{"price":25.6,"time":1554408121678}},"GARS":{"open":{"price":7.18,"time":1554384600884},"close":{"price":7.16,"time":1554408000203}},"GYC":{"open":{"price":21.49,"time":1553693400415},"close":{"price":21.03,"time":1553803324431}},"PSTG":{"open":{"price":23.32,"time":1554384600755},"close":{"price":22.76,"time":1554408115505}},"FGEN":{"open":{"price":54.92,"time":1554384600929},"close":{"price":52.79,"time":1554408000238}},"VET":{"open":{"price":24.62,"time":1554384600905},"close":{"price":24.55,"time":1554408121544}},"CHII":{"open":{"price":14.86,"time":1554211800066},"close":{"price":14.95,"time":1554408000154}},"TER":{"open":{"price":43.47,"time":1554384600426},"close":{"price":43.63,"time":1554408000434}},"ERUS":{"open":{"price":35.05,"time":1554384600064},"close":{"price":35.12,"time":1554408000223}},"DDWM":{"open":{"price":29.1,"time":1554384600000},"close":{"price":29.12,"time":1554408000000}},"HYACU":{"open":{"price":12.3,"time":1552931985138},"close":{"price":12.3,"time":1552939200469}},"SGZA*":{"open":{"price":25.14,"time":1553520600602},"close":{"price":25.15,"time":1553544063735}},"STI":{"open":{"price":61.52,"time":1554384663642},"close":{"price":61.74,"time":1554408067389}},"ARTW":{"open":{"price":2.19,"time":1554390010836},"close":{"price":2.19,"time":1554408000354}},"RHS":{"open":{"price":129.01,"time":1554384600059},"close":{"price":129.53,"time":1554408000219}},"VEGI":{"open":{"price":28.57,"time":1554384600051},"close":{"price":28.61,"time":1554408000189}},"BUY":{"open":{"price":20.95,"time":1554384600067},"close":{"price":20.971,"time":1554408000121}},"KFRC":{"open":{"price":36.03,"time":1554384601071},"close":{"price":36.1,"time":1554408000193}},"HCCHW":{"open":{"price":0.25,"time":1554298854620},"close":{"price":0.25,"time":1554321600269}},"IMFP":{"open":{"price":25.62,"time":1553786558052},"close":{"price":25.519,"time":1554408000099}},"DYLS":{"open":{"price":29.36,"time":1554384600000},"close":{"price":29.46,"time":1554408000000}},"XEC":{"open":{"price":65.69,"time":1554384608991},"close":{"price":66.48,"time":1554408161197}},"LXP":{"open":{"price":9.38,"time":1554384600509},"close":{"price":9.41,"time":1554408084717}},"NYMT":{"open":{"price":6.12,"time":1554384600560},"close":{"price":6.13,"time":1554408000673}},"GSEU":{"open":{"price":29.81,"time":1554384600059},"close":{"price":29.785,"time":1554408000160}},"SPAQ+":{"open":{"price":1.3,"time":1550673000755},"close":{"price":1.1,"time":1554408121595}},"XAN":{"open":{"price":10.65,"time":1554384600905},"close":{"price":10.75,"time":1554408121681}},"OFG-D":{"open":{"price":25.52,"time":1552915800702},"close":{"price":25.49,"time":1554408181409}},"BIDU":{"open":{"price":176.6,"time":1554384600526},"close":{"price":179.13,"time":1554408000539}},"NEPT":{"open":{"price":3.45,"time":1554384600887},"close":{"price":3.32,"time":1554408000418}},"COO":{"open":{"price":297.08,"time":1554384600218},"close":{"price":290.73,"time":1554408121281}},"PUK":{"open":{"price":42.9,"time":1554384600703},"close":{"price":42.74,"time":1554408121324}},"IEO":{"open":{"price":57.45,"time":1554384600000},"close":{"price":57.76,"time":1554408000000}},"MTFB":{"open":{"price":1.96,"time":1554384600445},"close":{"price":1.94,"time":1554408000650}},"MTEX":{"open":{"price":18,"time":1554388920466},"close":{"price":18,"time":1554408000690}},"EGOV":{"open":{"price":17.1,"time":1554384601054},"close":{"price":16.93,"time":1554408000665}},"NAZ":{"open":{"price":12.79,"time":1554384600437},"close":{"price":12.83,"time":1554408120376}},"ERI":{"open":{"price":47.5,"time":1554384601017},"close":{"price":47.92,"time":1554408000378}},"BYD":{"open":{"price":29.16,"time":1554384601005},"close":{"price":29.02,"time":1554408120962}},"RJF":{"open":{"price":83.96,"time":1554384600554},"close":{"price":84.42,"time":1554408123434}},"FLL":{"open":{"price":2,"time":1554386894032},"close":{"price":1.91,"time":1554408000485}},"SPXT":{"open":{"price":54.11,"time":1554401645827},"close":{"price":54.248,"time":1554408000127}},"VOOG":{"open":{"price":156.74,"time":1554384600050},"close":{"price":156.64,"time":1554408000316}},"HOFT":{"open":{"price":29.05,"time":1554384600934},"close":{"price":29.55,"time":1554408000356}},"CEM":{"open":{"price":12.8,"time":1554384609211},"close":{"price":12.75,"time":1554408121219}},"PFPT":{"open":{"price":123.56,"time":1554384600817},"close":{"price":117.59,"time":1554408000656}},"PPLN":{"open":{"price":17.87,"time":1554144203343},"close":{"price":17.674,"time":1554408000108}},"SRLP":{"open":{"price":18.45,"time":1554384600758},"close":{"price":18.25,"time":1554408121486}},"PSC":{"open":{"price":31.51,"time":1554384600306},"close":{"price":31.51,"time":1554408000691}},"LPLA":{"open":{"price":72.15,"time":1554384600074},"close":{"price":72.45,"time":1554408000319}},"IXP":{"open":{"price":57.41,"time":1554384600059},"close":{"price":57.67,"time":1554408000234}},"NP":{"open":{"price":66.69,"time":1554298338544},"close":{"price":66.51,"time":1554408121719}},"MAGS":{"open":{"price":5.18,"time":1554384600347},"close":{"price":5.11,"time":1554408000418}},"OYLD":{"open":{"price":26.541,"time":1554384600001},"close":{"price":26.592,"time":1554408000000}},"CDR-B":{"open":{"price":24.5,"time":1553693400152},"close":{"price":24.44,"time":1554321720934}},"PNFP":{"open":{"price":56.44,"time":1554384601041},"close":{"price":56.74,"time":1554408000338}},"LIQT":{"open":{"price":1.95,"time":1554384600034},"close":{"price":2,"time":1554408000102}},"OIIM":{"open":{"price":1.52,"time":1554384600437},"close":{"price":1.6,"time":1554408000171}},"MMIT":{"open":{"price":25.52,"time":1554318170385},"close":{"price":25.465,"time":1554408000128}},"TERM":{"open":{"price":17.78,"time":1554384600042},"close":{"price":17.9,"time":1554408000127}},"UJB":{"open":{"price":68.16,"time":1554298200043},"close":{"price":68.591,"time":1554408000177}},"BSTC":{"open":{"price":67.5,"time":1554384600836},"close":{"price":65.92,"time":1554408000653}},"WFC-W":{"open":{"price":25.81,"time":1554298200857},"close":{"price":25.69,"time":1554408121209}},"BBH":{"open":{"price":130.74,"time":1554384600526},"close":{"price":130.05,"time":1554408000282}},"SAMG":{"open":{"price":14.03,"time":1554384601069},"close":{"price":13.8,"time":1554408000533}},"SMP":{"open":{"price":50.69,"time":1554384600688},"close":{"price":51.57,"time":1554408120529}},"TOL":{"open":{"price":36.48,"time":1554384600806},"close":{"price":37.23,"time":1554408109436}},"MXI":{"open":{"price":66.19,"time":1554384600059},"close":{"price":66.56,"time":1554408000166}},"WTS":{"open":{"price":82.98,"time":1554384600905},"close":{"price":82.46,"time":1554408123120}},"PFSW":{"open":{"price":5.09,"time":1554384600420},"close":{"price":5.01,"time":1554408000356}},"UBCP":{"open":{"price":10.75,"time":1554386382502},"close":{"price":10.75,"time":1554408000467}},"HPF":{"open":{"price":22.14,"time":1554384609466},"close":{"price":22.08,"time":1554408122078}},"NWFL":{"open":{"price":32.51,"time":1554384600945},"close":{"price":31.9,"time":1554408000347}},"ECON":{"open":{"price":22.95,"time":1554384600055},"close":{"price":23.08,"time":1554408000202}},"QXTR":{"open":{"price":24.8,"time":1554384600000},"close":{"price":24.87,"time":1554408000000}},"ESGE":{"open":{"price":34.7,"time":1554384600606},"close":{"price":34.87,"time":1554408000685}},"IMGN":{"open":{"price":2.81,"time":1554384600908},"close":{"price":2.7,"time":1554408000432}},"USDU":{"open":{"price":27.34,"time":1554384600038},"close":{"price":27.294,"time":1554408000132}},"SNHNL":{"open":{"price":23.56,"time":1554384601051},"close":{"price":23.72,"time":1554408000481}},"HEP":{"open":{"price":27.1,"time":1554384609663},"close":{"price":27.04,"time":1554408125366}},"CAMT":{"open":{"price":9.99,"time":1554384600892},"close":{"price":9.69,"time":1554408000431}},"WVVI":{"open":{"price":7.09,"time":1554385296187},"close":{"price":7,"time":1554408000681}},"PIN":{"open":{"price":25.38,"time":1554384600045},"close":{"price":25.4,"time":1554408000210}},"WIRE":{"open":{"price":58.29,"time":1554384600781},"close":{"price":58.78,"time":1554408000171}},"SHYG":{"open":{"price":46.5,"time":1554384600062},"close":{"price":46.55,"time":1554408000247}},"PNW":{"open":{"price":94.6,"time":1554384601012},"close":{"price":93.66,"time":1554408121080}},"SESN":{"open":{"price":1.05,"time":1554384600950},"close":{"price":1.02,"time":1554408000378}},"SYNH":{"open":{"price":51.88,"time":1554384600404},"close":{"price":51.25,"time":1554408000308}},"DNN":{"open":{"price":0.52,"time":1554384600032},"close":{"price":0.5351,"time":1554408000114}},"FTHI":{"open":{"price":21.75,"time":1554298200674},"close":{"price":21.72,"time":1554321600705}},"ARGX":{"open":{"price":125.68,"time":1554384600858},"close":{"price":127.47,"time":1554408000690}},"SLT":{"open":{"price":25.854,"time":1554384600000},"close":{"price":25.9,"time":1554408000000}},"SONA":{"open":{"price":14.76,"time":1554384600826},"close":{"price":15.1,"time":1554408000644}},"QQQX":{"open":{"price":22.84,"time":1554384601054},"close":{"price":22.69,"time":1554408000462}},"PST":{"open":{"price":21.16,"time":1554385907740},"close":{"price":21.121,"time":1554408000183}},"APOP":{"open":{"price":0.9601,"time":1554384600666},"close":{"price":0.971,"time":1554408000421}},"VTWG":{"open":{"price":145.16,"time":1554384600493},"close":{"price":145.09,"time":1554408000492}},"CONE":{"open":{"price":54.44,"time":1554384600922},"close":{"price":54.17,"time":1554408000175}},"SM":{"open":{"price":16.61,"time":1554384609713},"close":{"price":17.32,"time":1554408136389}},"IAT":{"open":{"price":44.83,"time":1554384600049},"close":{"price":45.37,"time":1554408000229}},"EMO":{"open":{"price":9.77,"time":1554384609319},"close":{"price":9.76,"time":1554408121398}},"VRIG":{"open":{"price":24.89,"time":1554384600771},"close":{"price":24.88,"time":1554408000274}},"NOA":{"open":{"price":12.21,"time":1554384600553},"close":{"price":12.14,"time":1554408095856}},"ASRV":{"open":{"price":4.03,"time":1554384600698},"close":{"price":4.01,"time":1554408000174}},"CMTA":{"open":{"price":25.95,"time":1554384600487},"close":{"price":25.98,"time":1554408000215}},"WRLSW":{"open":{"price":0.1803,"time":1554402925596},"close":{"price":0.18,"time":1554408000690}},"ELAN#":{"open":{"price":30.9,"time":1552483934853},"close":{"price":31.56,"time":1552507250788}},"SPEM":{"open":{"price":36.27,"time":1554384600068},"close":{"price":36.44,"time":1554408000255}},"JAGX":{"open":{"price":0.305,"time":1554384600951},"close":{"price":0.296,"time":1554408000175}},"DY":{"open":{"price":47.87,"time":1554384609267},"close":{"price":49.66,"time":1554408121279}},"FFIV":{"open":{"price":166.72,"time":1554384600468},"close":{"price":166,"time":1554408000375}},"GNL":{"open":{"price":19.05,"time":1554384600355},"close":{"price":18.97,"time":1554408121048}},"TPR":{"open":{"price":33.92,"time":1554384643403},"close":{"price":34.45,"time":1554408109005}},"BOJA":{"open":{"price":16.09,"time":1548426600636},"close":{"price":16.09,"time":1548450000375}},"DDJP":{"open":{"price":26.092,"time":1553779800001},"close":{"price":26.066,"time":1553803200000}},"SMLF":{"open":{"price":40.57,"time":1554384600044},"close":{"price":40.83,"time":1554408000159}},"FTLS":{"open":{"price":39.57,"time":1554384600054},"close":{"price":39.6,"time":1554408000153}},"RWVG":{"open":{"price":53.37,"time":1554384600059},"close":{"price":53.493,"time":1554408000114}},"MBFI":{"open":{"price":43.6,"time":1553175000512},"close":{"price":42.38,"time":1553198400509}},"AMRN":{"open":{"price":20.48,"time":1554384600816},"close":{"price":19.61,"time":1554408000470}},"DRD":{"open":{"price":1.98,"time":1554298200302},"close":{"price":1.91,"time":1554408122349}},"ERX":{"open":{"price":22.47,"time":1554384600049},"close":{"price":22.98,"time":1554408000312}},"COF-D":{"open":{"price":26.01,"time":1554384600206},"close":{"price":26.03,"time":1554408121106}},"MMSI":{"open":{"price":60.28,"time":1554384601049},"close":{"price":60.43,"time":1554408000417}},"DDMXU":{"open":{"price":10.05,"time":1553869002999},"close":{"price":10.14,"time":1553889600202}},"SLIM":{"open":{"price":33.85,"time":1554384600856},"close":{"price":33.95,"time":1554408000289}},"JMF":{"open":{"price":9.83,"time":1554384600404},"close":{"price":9.76,"time":1554408121323}},"CHDN":{"open":{"price":90.83,"time":1554384600330},"close":{"price":90.41,"time":1554408000651}},"JT":{"open":{"price":4.87,"time":1554384600354},"close":{"price":4.97,"time":1554408121231}},"PSCU":{"open":{"price":53.79,"time":1554384600093},"close":{"price":54.1,"time":1554408000689}},"MTRX":{"open":{"price":19.29,"time":1554384600938},"close":{"price":19.52,"time":1554408000375}},"PRMW":{"open":{"price":14.73,"time":1554384600798},"close":{"price":14.96,"time":1554408000343}},"VYM":{"open":{"price":86.53,"time":1554384600049},"close":{"price":86.73,"time":1554408000311}},"UOCT":{"open":{"price":24.24,"time":1554384600000},"close":{"price":24.43,"time":1554408000000}},"CZFC":{"open":{"price":24.99,"time":1554392625813},"close":{"price":24.61,"time":1554408000655}},"PEB-F":{"open":{"price":24.9,"time":1554298200752},"close":{"price":25.02,"time":1554408181416}},"NBR-A":{"open":{"price":24.76,"time":1550241196053},"close":{"price":29.38,"time":1554408235561}},"VZ":{"open":{"price":58.84,"time":1554384612170},"close":{"price":58.99,"time":1554408034851}},"ZBZX":{"open":{"price":0.02,"time":1554384600011},"close":{"price":0.02,"time":1554408000000}},"FDEU":{"open":{"price":14.47,"time":1554298200153},"close":{"price":14.44,"time":1554408120750}},"CFO":{"open":{"price":47.47,"time":1554384600798},"close":{"price":47.53,"time":1554408000534}},"BGR":{"open":{"price":12.04,"time":1554384600054},"close":{"price":12.11,"time":1554408121170}},"CDZI":{"open":{"price":9.45,"time":1554384600353},"close":{"price":9.5,"time":1554408000263}},"QXGG":{"open":{"price":28.349,"time":1554384600001},"close":{"price":28.35,"time":1554408000000}},"OPESW":{"open":{"price":0.24,"time":1554397630679},"close":{"price":0.24,"time":1554408000679}},"WEI":{"open":{"price":10.6,"time":1554384600904},"close":{"price":10.1,"time":1554410700054}},"HDAW":{"open":{"price":24.98,"time":1554384600058},"close":{"price":24.893,"time":1554408000122}},"MSEX":{"open":{"price":54.79,"time":1554384600945},"close":{"price":54.8,"time":1554408000340}},"ST":{"open":{"price":48.54,"time":1554384601009},"close":{"price":48.19,"time":1554408121112}},"OLD":{"open":{"price":27.67,"time":1554384600909},"close":{"price":27.43,"time":1554408000486}},"DHR":{"open":{"price":131.26,"time":1554384600159},"close":{"price":130.47,"time":1554408162476}},"BKH":{"open":{"price":72.92,"time":1554384601052},"close":{"price":72.39,"time":1554408122111}},"VXXB":{"open":{"price":28.7,"time":1554384600000},"close":{"price":28.57,"time":1554408000000}},"CVBF":{"open":{"price":21.21,"time":1554384600596},"close":{"price":21.42,"time":1554408000512}},"NVCR":{"open":{"price":48,"time":1554384600402},"close":{"price":45.88,"time":1554408000481}},"HBNC":{"open":{"price":16.08,"time":1554384600895},"close":{"price":16.24,"time":1554408000471}},"SPLB":{"open":{"price":26.82,"time":1554384600044},"close":{"price":26.86,"time":1554408000233}},"TAK":{"open":{"price":20.25,"time":1554384600806},"close":{"price":20.23,"time":1554408121489}},"AGCO":{"open":{"price":70.56,"time":1554384600006},"close":{"price":70.97,"time":1554408121100}},"PGZ":{"open":{"price":18.8,"time":1554384600587},"close":{"price":18.68,"time":1554408120507}},"HTZ":{"open":{"price":17.86,"time":1554384600404},"close":{"price":18.3,"time":1554408122966}},"MMDMR":{"open":{"price":0.3074,"time":1554317311290},"close":{"price":0.3074,"time":1554321600388}},"GLU":{"open":{"price":18.69,"time":1554384600033},"close":{"price":18.55,"time":1554408000082}},"XLSR":{"open":{"price":30.25,"time":1554299263129},"close":{"price":30.217,"time":1554408000126}},"PACD":{"open":{"price":13.74,"time":1554384600604},"close":{"price":14.05,"time":1554408117281}},"EQNR":{"open":{"price":22.25,"time":1554384600259},"close":{"price":22.27,"time":1554408120982}},"MORL":{"open":{"price":15.11,"time":1554384600040},"close":{"price":15.14,"time":1554408000254}},"QVAL":{"open":{"price":29.512,"time":1554384600000},"close":{"price":29.901,"time":1554408000000}},"PCYG":{"open":{"price":7.85,"time":1554384600990},"close":{"price":7.85,"time":1554408000472}},"ENR-A":{"open":{"price":100,"time":1554125400357},"close":{"price":101.37,"time":1554408121314}},"USOD":{"open":{"price":4.681,"time":1554387240212},"close":{"price":4.763,"time":1554408000213}},"IUSV":{"open":{"price":55.64,"time":1554384600643},"close":{"price":55.95,"time":1554408000339}},"TSEM":{"open":{"price":17.64,"time":1554384600357},"close":{"price":17.94,"time":1554408000351}},"CHD":{"open":{"price":72.2,"time":1554384600203},"close":{"price":72.65,"time":1554408098334}},"PBI":{"open":{"price":6.65,"time":1554384600584},"close":{"price":6.79,"time":1554408140644}},"MKC":{"open":{"price":151.34,"time":1554384600337},"close":{"price":152,"time":1554408022161}},"SQBG":{"open":{"price":1.27,"time":1554384600998},"close":{"price":1.29,"time":1554408000535}},"YLCO":{"open":{"price":13.05,"time":1554384600659},"close":{"price":13.02,"time":1554408000425}},"GHM":{"open":{"price":20.33,"time":1554384600252},"close":{"price":20.06,"time":1554408235798}},"BHVN":{"open":{"price":49.05,"time":1554384600057},"close":{"price":49,"time":1554408121070}},"CVET":{"open":{"price":32.26,"time":1554384600993},"close":{"price":32.23,"time":1554408000536}},"IRMD":{"open":{"price":27.3,"time":1554384600320},"close":{"price":26.89,"time":1554408000645}},"SDPI":{"open":{"price":1.27,"time":1554384600011},"close":{"price":1.26,"time":1554408000030}},"BPY":{"open":{"price":21.02,"time":1554384600538},"close":{"price":20.97,"time":1554408000374}},"MET-A":{"open":{"price":23.47,"time":1554384609414},"close":{"price":23.46,"time":1554408121746}},"INO":{"open":{"price":3.86,"time":1554384600632},"close":{"price":3.89,"time":1554408000446}},"ATH":{"open":{"price":42.44,"time":1554384600065},"close":{"price":42.74,"time":1554408120996}},"IPAY":{"open":{"price":43.69,"time":1554384600047},"close":{"price":43.42,"time":1554408000027}},"GRID":{"open":{"price":44.96,"time":1554384600392},"close":{"price":45.17,"time":1554408000299}},"RSG":{"open":{"price":80.22,"time":1554384600606},"close":{"price":79.55,"time":1554408122426}},"CX":{"open":{"price":4.8,"time":1554384625642},"close":{"price":4.88,"time":1554408082949}},"MBUU":{"open":{"price":39.79,"time":1554384600747},"close":{"price":40.41,"time":1554408000424}},"TOTAU":{"open":{"price":10.28,"time":1548686700007},"close":{"price":10.37,"time":1548709200363}},"TRGP":{"open":{"price":40.54,"time":1554384600705},"close":{"price":40.26,"time":1554408174615}},"SFIG":{"open":{"price":49.895,"time":1554384600000},"close":{"price":49.895,"time":1554408000000}},"HIMX":{"open":{"price":3.2,"time":1554384600989},"close":{"price":3.31,"time":1554408000246}},"MGNX":{"open":{"price":19.08,"time":1554384600334},"close":{"price":19.23,"time":1554408000164}},"INSW":{"open":{"price":17.14,"time":1554384600508},"close":{"price":17.04,"time":1554408121044}},"KOL":{"open":{"price":13.64,"time":1554384600044},"close":{"price":13.7,"time":1554408000209}},"ASYS":{"open":{"price":5.85,"time":1554384600838},"close":{"price":6.29,"time":1554408000650}},"TRMT":{"open":{"price":9.14,"time":1554404658350},"close":{"price":9.125,"time":1554408000495}},"HIVE":{"open":{"price":4.51,"time":1554384600187},"close":{"price":4.46,"time":1554408120252}},"BIF":{"open":{"price":10.95,"time":1554384601886},"close":{"price":10.97,"time":1554408120053}},"ALTS":{"open":{"price":37.04,"time":1554384600000},"close":{"price":37.065,"time":1554408000000}},"JHEM":{"open":{"price":26.09,"time":1554387445032},"close":{"price":26.149,"time":1554408000143}},"CTAA":{"open":{"price":25.26,"time":1554384609251},"close":{"price":25.21,"time":1554408121277}},"BNSO":{"open":{"price":2.95,"time":1554298200146},"close":{"price":2.85,"time":1554321600437}},"OMI":{"open":{"price":4.02,"time":1554384600556},"close":{"price":4.07,"time":1554408119226}},"LTL":{"open":{"price":42.81,"time":1554215326746},"close":{"price":43.14,"time":1554408000167}},"BMTC":{"open":{"price":36.57,"time":1554384600440},"close":{"price":37.15,"time":1554408000363}},"ATAI":{"open":{"price":1.02,"time":1554384600994},"close":{"price":1.01,"time":1554408000398}},"CGW":{"open":{"price":35.77,"time":1554384600048},"close":{"price":35.84,"time":1554408000207}},"FDS":{"open":{"price":252.9,"time":1554384600405},"close":{"price":252.94,"time":1554408121264}},"PNC-P":{"open":{"price":27.07,"time":1554384609574},"close":{"price":27.01,"time":1554408086265}},"BOIL":{"open":{"price":20.49,"time":1554384600060},"close":{"price":19.99,"time":1554408000253}},"HRL":{"open":{"price":42.01,"time":1554384600404},"close":{"price":41.58,"time":1554408132358}},"CRC":{"open":{"price":27.01,"time":1554384660638},"close":{"price":27.5,"time":1554408038817}},"APO-A":{"open":{"price":24.79,"time":1554384609121},"close":{"price":24.8,"time":1554408121157}},"DOGS":{"open":{"price":47.435,"time":1554404503761},"close":{"price":47.496,"time":1554408000134}},"TRX":{"open":{"price":0.752,"time":1554384600010},"close":{"price":0.73,"time":1554408000035}},"DGLD":{"open":{"price":47.39,"time":1554384600041},"close":{"price":46.18,"time":1554408000464}},"IBMM":{"open":{"price":25.88,"time":1554384600000},"close":{"price":25.855,"time":1554408000000}},"BRID":{"open":{"price":23.75,"time":1554384601058},"close":{"price":24.8,"time":1554408000459}},"SO":{"open":{"price":51.68,"time":1554384600755},"close":{"price":51.2,"time":1554408065181}},"CFR-A":{"open":{"price":26.2,"time":1554298200153},"close":{"price":26.01,"time":1554408120984}},"MMDMW":{"open":{"price":0.3,"time":1554211800766},"close":{"price":0.28,"time":1554235200482}},"FPEI":{"open":{"price":19.02,"time":1554384600047},"close":{"price":19.035,"time":1554408000158}},"BHK":{"open":{"price":13.45,"time":1554384609289},"close":{"price":13.42,"time":1554408155594}},"SCI":{"open":{"price":40.86,"time":1554384610134},"close":{"price":40.54,"time":1554408115923}},"MNOV":{"open":{"price":9.53,"time":1554384600615},"close":{"price":9.88,"time":1554408000675}},"CETX":{"open":{"price":0.505,"time":1554384601068},"close":{"price":0.45,"time":1554408000527}},"EVA":{"open":{"price":32.62,"time":1554384600259},"close":{"price":32.43,"time":1554408121198}},"WAGE":{"open":{"price":39.13,"time":1554384600789},"close":{"price":39.5,"time":1554408120645}},"ABMD":{"open":{"price":284.4,"time":1554384600094},"close":{"price":282.87,"time":1554408000502}},"AZO":{"open":{"price":1044.47,"time":1554384635303},"close":{"price":1040.69,"time":1554408121216}},"EPC":{"open":{"price":43.74,"time":1554384600256},"close":{"price":44.26,"time":1554408067131}},"SPPI":{"open":{"price":11.1,"time":1554384600570},"close":{"price":11.03,"time":1554408000457}},"GVIP":{"open":{"price":57.77,"time":1554384600060},"close":{"price":57.705,"time":1554408000138}},"ISCF":{"open":{"price":29.17,"time":1554384600054},"close":{"price":29.144,"time":1554408000214}},"RWGE":{"open":{"price":10.15,"time":1553866200702},"close":{"price":10.12,"time":1554408121526}},"WDR":{"open":{"price":17.26,"time":1554384600908},"close":{"price":17.75,"time":1554408121367}},"BSMX":{"open":{"price":6.86,"time":1554384600108},"close":{"price":7.07,"time":1554408120823}},"PEIX":{"open":{"price":1.04,"time":1554384600868},"close":{"price":1.11,"time":1554408000259}},"QCLN":{"open":{"price":20.73,"time":1554384600467},"close":{"price":20.85,"time":1554408000352}},"MGM":{"open":{"price":27.05,"time":1554384600559},"close":{"price":27.15,"time":1554408051314}},"CIVB":{"open":{"price":21.81,"time":1554384600868},"close":{"price":22,"time":1554408000408}},"BABY":{"open":{"price":25.61,"time":1554384600341},"close":{"price":25.44,"time":1554408000280}},"SKM":{"open":{"price":24.25,"time":1554384600814},"close":{"price":24.32,"time":1554408121619}},"GNMX":{"open":{"price":0.185,"time":1554384600909},"close":{"price":0.183,"time":1554408000343}},"RYT":{"open":{"price":175.93,"time":1554384600065},"close":{"price":174.95,"time":1554408000230}},"GPN":{"open":{"price":137.83,"time":1554384600308},"close":{"price":135.69,"time":1554408131593}},"GOF":{"open":{"price":19.85,"time":1554384600405},"close":{"price":19.8,"time":1554408121050}},"LTM":{"open":{"price":11.24,"time":1554384600352},"close":{"price":11.1,"time":1554408120921}},"AVDL":{"open":{"price":1.38,"time":1554384600543},"close":{"price":1.32,"time":1554408000199}},"EPRF":{"open":{"price":23.02,"time":1554384600000},"close":{"price":23.42,"time":1554408000000}},"DKS":{"open":{"price":38.29,"time":1554384600204},"close":{"price":39.65,"time":1554408040993}},"STKL":{"open":{"price":3.64,"time":1554384600531},"close":{"price":3.64,"time":1554408000370}},"CBH":{"open":{"price":9.2,"time":1554384609294},"close":{"price":9.19,"time":1554408125082}},"HAE":{"open":{"price":90.72,"time":1554384600304},"close":{"price":88.86,"time":1554408122822}},"ISDX":{"open":{"price":24.75,"time":1553002200868},"close":{"price":24.85,"time":1553025600220}},"BIOX":{"open":{"price":4.98,"time":1554384600031},"close":{"price":4.9,"time":1554408000074}},"BRK.B":{"open":{"price":203.5,"time":1554384731289},"close":{"price":204.1,"time":1554408142073}},"SPKE":{"open":{"price":9.15,"time":1554384600071},"close":{"price":9.46,"time":1554408000434}},"HTGC":{"open":{"price":12.74,"time":1554384600407},"close":{"price":12.71,"time":1554408121161}},"YLD":{"open":{"price":40.05,"time":1554384600061},"close":{"price":39.85,"time":1554408000179}},"SCACU":{"open":{"price":10.21,"time":1551978223090},"close":{"price":10.18,"time":1551992400220}},"SIEN":{"open":{"price":8.06,"time":1554384600626},"close":{"price":8.21,"time":1554408000657}},"PGTI":{"open":{"price":13.88,"time":1554384600587},"close":{"price":14.18,"time":1554408120506}},"FCOR":{"open":{"price":49.91,"time":1554384600041},"close":{"price":49.89,"time":1554408000204}},"LYL":{"open":{"price":1.4,"time":1554404288127},"close":{"price":1.35,"time":1554408000469}},"SURF":{"open":{"price":4.76,"time":1554384600994},"close":{"price":4.82,"time":1554408000191}},"OMCL":{"open":{"price":80.65,"time":1554384600708},"close":{"price":79.97,"time":1554408000402}},"EC":{"open":{"price":21.79,"time":1554384600253},"close":{"price":21.4,"time":1554408120943}},"NEE-N":{"open":{"price":25.36,"time":1554384642083},"close":{"price":25.36,"time":1554408121764}},"CAE":{"open":{"price":22.55,"time":1554384609293},"close":{"price":22.42,"time":1554408125083}},"CYBE":{"open":{"price":17.19,"time":1554384600863},"close":{"price":17.53,"time":1554408000473}},"DCP-B":{"open":{"price":24.48,"time":1554125400415},"close":{"price":24.35,"time":1554408121791}},"FTXL":{"open":{"price":33.13,"time":1554384601014},"close":{"price":33.3,"time":1554408000332}},"UDR":{"open":{"price":45.81,"time":1554384600859},"close":{"price":45.43,"time":1554408121662}},"VAW":{"open":{"price":126.72,"time":1554384600055},"close":{"price":127.9,"time":1554408000291}},"VEACU":{"open":{"price":10.18,"time":1554317546096},"close":{"price":10.18,"time":1554321600200}},"AGNC":{"open":{"price":18.04,"time":1554384600954},"close":{"price":18.13,"time":1554408000266}},"BBDO":{"open":{"price":8.03,"time":1554384636910},"close":{"price":8.03,"time":1554410700001}},"SPTN":{"open":{"price":16.33,"time":1554384600395},"close":{"price":16.6,"time":1554408000166}},"EML":{"open":{"price":28.85,"time":1554384600417},"close":{"price":28.58,"time":1554408000654}},"VHC":{"open":{"price":6.36,"time":1554384600008},"close":{"price":6.43,"time":1554408000040}},"EDF":{"open":{"price":13.44,"time":1554384600304},"close":{"price":13.55,"time":1554408121192}},"GNAF":{"open":{"price":47.77,"time":1554386477831},"close":{"price":47.82,"time":1554408000155}},"DLR":{"open":{"price":121.89,"time":1554384600261},"close":{"price":121.93,"time":1554408121344}},"CAAS":{"open":{"price":3.17,"time":1554384600935},"close":{"price":3.22,"time":1554408000162}},"CHIC":{"open":{"price":27.53,"time":1554384600558},"close":{"price":27.84,"time":1554408000320}},"SCHW-D":{"open":{"price":26.44,"time":1554384600703},"close":{"price":26.5,"time":1554408121447}},"BDXA":{"open":{"price":62.12,"time":1554384671432},"close":{"price":62.6,"time":1554410700002}},"SPPP":{"open":{"price":10.65,"time":1554384600044},"close":{"price":10.64,"time":1554408000192}},"PZN":{"open":{"price":8.28,"time":1554298200754},"close":{"price":8.25,"time":1554408122025}},"ATTO":{"open":{"price":3.87,"time":1554298200056},"close":{"price":3.97,"time":1554408120775}},"UTSI":{"open":{"price":3.53,"time":1554384600614},"close":{"price":3.45,"time":1554408000412}},"CRIS":{"open":{"price":2.25,"time":1554384600632},"close":{"price":2.21,"time":1554408000664}},"SNDE":{"open":{"price":3.1,"time":1554384600985},"close":{"price":3.02,"time":1554408000165}},"MLAB":{"open":{"price":233.1,"time":1554384600820},"close":{"price":231.8,"time":1554408000404}},"ARI":{"open":{"price":18.29,"time":1554384601008},"close":{"price":18.35,"time":1554408123485}},"CONN":{"open":{"price":24.94,"time":1554384600373},"close":{"price":24.57,"time":1554408000414}},"CTS":{"open":{"price":30.3,"time":1554384601992},"close":{"price":30.24,"time":1554408120110}},"PCY":{"open":{"price":28.09,"time":1554384600037},"close":{"price":28.07,"time":1554408000277}},"FXSG":{"open":{"price":72.47,"time":1554298200051},"close":{"price":72.514,"time":1554408000164}},"JACK":{"open":{"price":81,"time":1554384600745},"close":{"price":81.34,"time":1554408000446}},"AEYE":{"open":{"price":8.52,"time":1554384600930},"close":{"price":9.1,"time":1554408000671}},"IEFA":{"open":{"price":61.87,"time":1554384600000},"close":{"price":61.93,"time":1554408000000}},"TDTT":{"open":{"price":24.29,"time":1554384600045},"close":{"price":24.28,"time":1554408000162}},"CVRS":{"open":{"price":1.98,"time":1554384600027},"close":{"price":1.93,"time":1554408000117}},"FT":{"open":{"price":7.01,"time":1554384609380},"close":{"price":6.99,"time":1554408121413}},"ARGD":{"open":{"price":25.44,"time":1553866209106},"close":{"price":25.55,"time":1554408121416}},"AVGO":{"open":{"price":304.75,"time":1554384600249},"close":{"price":302,"time":1554408000470}},"NTAP":{"open":{"price":72.06,"time":1554384600868},"close":{"price":71.49,"time":1554408000439}},"CBL-E":{"open":{"price":8.8,"time":1554384600154},"close":{"price":8.68,"time":1554408121047}},"PBP":{"open":{"price":21.13,"time":1554384600055},"close":{"price":21.16,"time":1554408000180}},"ROAD":{"open":{"price":12.34,"time":1554384600298},"close":{"price":12.05,"time":1554408000189}},"CVGW":{"open":{"price":85.18,"time":1554384600819},"close":{"price":88,"time":1554408000161}},"CHRA":{"open":{"price":6.21,"time":1554211930397},"close":{"price":6.19,"time":1554408209670}},"LASR":{"open":{"price":23.66,"time":1554384600829},"close":{"price":24.02,"time":1554408000394}},"CID":{"open":{"price":33.2,"time":1554384600343},"close":{"price":33.2,"time":1554408000240}},"CN":{"open":{"price":36.01,"time":1554384600063},"close":{"price":36.14,"time":1554408000166}},"WRB-B":{"open":{"price":24.9,"time":1553779800901},"close":{"price":25.32,"time":1554408121242}},"DEM":{"open":{"price":44.53,"time":1554384600048},"close":{"price":44.76,"time":1554408000263}},"IFF":{"open":{"price":131.14,"time":1554384600405},"close":{"price":131.86,"time":1554408144047}},"MIDU":{"open":{"price":42.75,"time":1554384600049},"close":{"price":43.28,"time":1554408000209}},"CDNS":{"open":{"price":65.25,"time":1554384600928},"close":{"price":63.67,"time":1554408000302}},"AEIS":{"open":{"price":52.55,"time":1554384601033},"close":{"price":52.83,"time":1554408000694}},"YCOM":{"open":{"price":35.73,"time":1553528693543},"close":{"price":33.953,"time":1554408000152}},"CRAY":{"open":{"price":26.65,"time":1554384600543},"close":{"price":26.91,"time":1554408000672}},"JPM-E":{"open":{"price":26.15,"time":1554298200400},"close":{"price":26.17,"time":1554408123245}},"LTS-A":{"open":{"price":25,"time":1554384600025},"close":{"price":24.997,"time":1554408000077}},"GBF":{"open":{"price":112.78,"time":1554384600047},"close":{"price":112.737,"time":1554408000145}},"MVF":{"open":{"price":9.07,"time":1554384609679},"close":{"price":9.06,"time":1554408125460}},"GPS":{"open":{"price":26.13,"time":1554384600305},"close":{"price":26.73,"time":1554408029838}},"BEMO":{"open":{"price":29.59,"time":1554384600001},"close":{"price":29.348,"time":1554408000000}},"LAWS":{"open":{"price":31.07,"time":1554384600541},"close":{"price":31.3,"time":1554408000536}},"PLND":{"open":{"price":17.24,"time":1554384600066},"close":{"price":17.27,"time":1554408000164}},"IGRO":{"open":{"price":55.14,"time":1554384600000},"close":{"price":55.152,"time":1554408000000}},"SGH":{"open":{"price":21.79,"time":1554384600890},"close":{"price":21.58,"time":1554408000503}},"CPF":{"open":{"price":29.11,"time":1554384600102},"close":{"price":29.64,"time":1554408121529}},"MNCL":{"open":{"price":9.75,"time":1554385915174},"close":{"price":9.75,"time":1554408000385}},"CPTA":{"open":{"price":8.15,"time":1554384600818},"close":{"price":8.23,"time":1554408000420}},"KZR":{"open":{"price":20.18,"time":1554384600427},"close":{"price":20.25,"time":1554408000475}},"MOO":{"open":{"price":63.06,"time":1554384600037},"close":{"price":63.5,"time":1554408000211}},"MLM":{"open":{"price":202.76,"time":1554384600519},"close":{"price":203.82,"time":1554408122472}},"VEC":{"open":{"price":28.34,"time":1554384600853},"close":{"price":28.46,"time":1554408107639}},"SNDX":{"open":{"price":5.29,"time":1554384600611},"close":{"price":5.62,"time":1554408000313}},"ONTX":{"open":{"price":3.73,"time":1554384600435},"close":{"price":3.72,"time":1554408000190}},"DGX":{"open":{"price":90.5,"time":1554384600158},"close":{"price":91.02,"time":1554408123829}},"TRNS":{"open":{"price":23.1,"time":1554384600336},"close":{"price":23.61,"time":1554408000272}},"FMBI":{"open":{"price":21.04,"time":1554384601038},"close":{"price":21.3,"time":1554408000355}},"UIS":{"open":{"price":12,"time":1554384600803},"close":{"price":11.86,"time":1554408123107}},"CTRN":{"open":{"price":19.87,"time":1554384601019},"close":{"price":20.33,"time":1554408000341}},"BBCP":{"open":{"price":8.3,"time":1554384601944},"close":{"price":7.36,"time":1554408000189}},"VLYPP":{"open":{"price":27.22,"time":1554384600437},"close":{"price":27.21,"time":1554408000467}},"GWRE":{"open":{"price":99.99,"time":1554384600455},"close":{"price":99.45,"time":1554408121017}},"ROSEU":{"open":{"price":3.92,"time":1553885785945},"close":{"price":3.92,"time":1553889600789}},"FWDB":{"open":{"price":25,"time":1554211800050},"close":{"price":25.27,"time":1554408000122}},"EWG":{"open":{"price":27.89,"time":1554384600051},"close":{"price":27.91,"time":1554408000302}},"SGG":{"open":{"price":44.63,"time":1554393645458},"close":{"price":44.555,"time":1554408000131}},"HYZD":{"open":{"price":23.51,"time":1554384600973},"close":{"price":23.57,"time":1554408000349}},"VNRX":{"open":{"price":3.22,"time":1554384600011},"close":{"price":3.2,"time":1554408000033}},"CTMX":{"open":{"price":10.94,"time":1554384600328},"close":{"price":11.13,"time":1554408000273}},"FF":{"open":{"price":13.43,"time":1554384600451},"close":{"price":13.75,"time":1554408121288}},"UCIB":{"open":{"price":13.29,"time":1553175000249},"close":{"price":15.14,"time":1554408000093}},"WRLSR":{"open":{"price":0.25,"time":1554400469711},"close":{"price":0.25,"time":1554408000317}},"FXO":{"open":{"price":30.84,"time":1554384600036},"close":{"price":30.99,"time":1554408000218}},"VTGN":{"open":{"price":1.28,"time":1554384600768},"close":{"price":1.28,"time":1554408000272}},"EZJ":{"open":{"price":33.02,"time":1554125400091},"close":{"price":33.19,"time":1554408000155}},"RY":{"open":{"price":77.38,"time":1554384600605},"close":{"price":77.45,"time":1554408121102}},"MDP":{"open":{"price":56.13,"time":1554384600604},"close":{"price":56.71,"time":1554408121399}},"DEUS":{"open":{"price":32.97,"time":1554387739546},"close":{"price":33.02,"time":1554408000202}},"ERC":{"open":{"price":12.24,"time":1554384600033},"close":{"price":12.27,"time":1554408000102}},"EVLO":{"open":{"price":8.85,"time":1554384600782},"close":{"price":8.68,"time":1554408000650}},"FXB":{"open":{"price":127.25,"time":1554384600037},"close":{"price":126.89,"time":1554408000232}},"FXP":{"open":{"price":56.02,"time":1554384600047},"close":{"price":55.3,"time":1554408000214}},"IGVT":{"open":{"price":50.18,"time":1554384600000},"close":{"price":50.15,"time":1554408000000}},"BSJM":{"open":{"price":24.52,"time":1554384600060},"close":{"price":24.52,"time":1554408000214}},"PHUN":{"open":{"price":5.79,"time":1554384600498},"close":{"price":6.02,"time":1554408000363}},"NUMG":{"open":{"price":31.95,"time":1554384600000},"close":{"price":31.93,"time":1554408000000}},"KDP":{"open":{"price":27.51,"time":1554384609423},"close":{"price":27.26,"time":1554408175380}},"TTOO":{"open":{"price":2.64,"time":1554384600497},"close":{"price":2.71,"time":1554408000428}},"LSXMB":{"open":{"price":38.79,"time":1554384600874},"close":{"price":38.79,"time":1554408000529}},"AGT":{"open":{"price":23.47,"time":1554384600000},"close":{"price":23.275,"time":1554408000000}},"OGIG":{"open":{"price":24.63,"time":1554384600061},"close":{"price":24.296,"time":1554408000023}},"RELV":{"open":{"price":3.97,"time":1554298200985},"close":{"price":3.97,"time":1554321600676}},"VRTSP":{"open":{"price":93.25,"time":1554392550834},"close":{"price":94.4,"time":1554408000205}},"RRTS^":{"open":{"price":0.0002,"time":1550241122736},"close":{"price":0.0021,"time":1550091725457}},"TNP-E":{"open":{"price":22.22,"time":1554298209765},"close":{"price":22.28,"time":1554408122084}},"HEWG":{"open":{"price":26.93,"time":1554384600579},"close":{"price":26.92,"time":1554408000670}},"HEFA":{"open":{"price":29.44,"time":1554384600000},"close":{"price":29.455,"time":1554408000000}},"FCAL":{"open":{"price":51.18,"time":1554384600950},"close":{"price":51.18,"time":1554408000262}},"PVBC":{"open":{"price":22.75,"time":1554384600090},"close":{"price":22.62,"time":1554408000387}},"PEB-E":{"open":{"price":26.09,"time":1553779800703},"close":{"price":26,"time":1554408181416}},"ALEC":{"open":{"price":22.24,"time":1554384600032},"close":{"price":23.4,"time":1554408000012}},"CMCSA":{"open":{"price":40.32,"time":1554384600460},"close":{"price":40.41,"time":1554408000165}},"BANC-D":{"open":{"price":26.15,"time":1554125400201},"close":{"price":25.88,"time":1554408181410}},"SYKE":{"open":{"price":28.56,"time":1554384600670},"close":{"price":28.89,"time":1554408000458}},"JHMM":{"open":{"price":35.82,"time":1554384600063},"close":{"price":35.82,"time":1554408000145}},"BPMP":{"open":{"price":14.42,"time":1554298347813},"close":{"price":14.83,"time":1554408327708}},"ATTU":{"open":{"price":23.3,"time":1554384600893},"close":{"price":23.35,"time":1554408000173}},"TEX":{"open":{"price":32.8,"time":1554384609866},"close":{"price":33.38,"time":1554408121750}},"FRC-F":{"open":{"price":26.18,"time":1554125400300},"close":{"price":25.64,"time":1554408181408}},"FEU":{"open":{"price":33.62,"time":1554384600055},"close":{"price":33.67,"time":1554408000284}},"AEH":{"open":{"price":25.92,"time":1554384610044},"close":{"price":25.92,"time":1554408121032}},"WIT":{"open":{"price":4,"time":1554384698652},"close":{"price":4.02,"time":1554408125652}},"BSJQ":{"open":{"price":25.27,"time":1554384600054},"close":{"price":25.265,"time":1554408000116}},"ANGI":{"open":{"price":15.56,"time":1554384600538},"close":{"price":15.23,"time":1554408000161}},"PG":{"open":{"price":103.67,"time":1554384623521},"close":{"price":103.43,"time":1554408097151}},"ERM":{"open":{"price":20.37,"time":1553866200044},"close":{"price":20.442,"time":1554408000110}},"IESC":{"open":{"price":17.68,"time":1554384600857},"close":{"price":17.715,"time":1554408000196}},"OVOL":{"open":{"price":27.976,"time":1554384600000},"close":{"price":28.035,"time":1554408000000}},"GS-A":{"open":{"price":19.46,"time":1554384600302},"close":{"price":19.54,"time":1554408121393}},"NVMM":{"open":{"price":0.6399,"time":1554385600740},"close":{"price":0.67,"time":1554408000483}},"SVRA":{"open":{"price":8.89,"time":1554384600629},"close":{"price":8.9,"time":1554408000285}},"CUI":{"open":{"price":1.19,"time":1554384600980},"close":{"price":1.17,"time":1554408000178}},"FBK":{"open":{"price":32.84,"time":1554384833832},"close":{"price":33.31,"time":1554408225785}},"CLRBZ":{"open":{"price":0.06,"time":1554304986461},"close":{"price":0.06,"time":1554321600006}},"SIEB":{"open":{"price":11.51,"time":1554384600322},"close":{"price":11.03,"time":1554408000404}},"UMBF":{"open":{"price":64.93,"time":1554384600301},"close":{"price":65.57,"time":1554408000124}},"ARCB":{"open":{"price":32.53,"time":1554384600446},"close":{"price":33.19,"time":1554408000311}},"MICR":{"open":{"price":3,"time":1554384603228},"close":{"price":2.972,"time":1554408000068}},"ILPT":{"open":{"price":20.21,"time":1554384600358},"close":{"price":20.27,"time":1554408000531}},"DWLV":{"open":{"price":30.88,"time":1550673000730},"close":{"price":31.07,"time":1550696400356}},"TITN":{"open":{"price":16.06,"time":1554384600295},"close":{"price":16.7,"time":1554408000469}},"PBB":{"open":{"price":25.18,"time":1554125409568},"close":{"price":25.22,"time":1554408121994}},"TBRGU":{"open":{"price":10.9,"time":1554317227172},"close":{"price":10.9,"time":1554321600541}},"SDAG":{"open":{"price":25.31,"time":1554314631736},"close":{"price":25.3,"time":1554408000094}},"NUV":{"open":{"price":9.86,"time":1554384600535},"close":{"price":9.83,"time":1554408120443}},"GF":{"open":{"price":14.5,"time":1554384657857},"close":{"price":14.45,"time":1554408122139}},"ENOB":{"open":{"price":6.95,"time":1554384600999},"close":{"price":6.98,"time":1554408000221}},"FDC":{"open":{"price":26.97,"time":1554384600190},"close":{"price":26.79,"time":1554408086276}},"WTBA":{"open":{"price":20.77,"time":1554384600814},"close":{"price":21.1,"time":1554408000271}},"AVD":{"open":{"price":17.29,"time":1554384600160},"close":{"price":17.62,"time":1554408121336}},"ROIC":{"open":{"price":17.28,"time":1554384600579},"close":{"price":17.19,"time":1554408000424}},"JPIH":{"open":{"price":28.94,"time":1553629134301},"close":{"price":28.88,"time":1553803200124}},"XAN-C":{"open":{"price":25.9,"time":1554211800903},"close":{"price":25.88,"time":1554408121706}},"MUSA":{"open":{"price":84.31,"time":1554384600505},"close":{"price":84.76,"time":1554408121316}},"ROP":{"open":{"price":346.75,"time":1554384601008},"close":{"price":345.16,"time":1554408121098}},"EDV":{"open":{"price":115.71,"time":1554384600049},"close":{"price":116.04,"time":1554408000279}},"EKAR":{"open":{"price":21.47,"time":1554384600050},"close":{"price":21.596,"time":1554408000129}},"PLXS":{"open":{"price":63.54,"time":1554384600539},"close":{"price":64.13,"time":1554408000396}},"TRP":{"open":{"price":45.77,"time":1554384601014},"close":{"price":45.67,"time":1554408207046}},"OBE":{"open":{"price":0.28,"time":1554384600555},"close":{"price":0.274,"time":1554408103700}},"ICE":{"open":{"price":77.39,"time":1554384609382},"close":{"price":77.26,"time":1554408018917}},"MCRI":{"open":{"price":45.5,"time":1554384600736},"close":{"price":45.54,"time":1554408000534}},"SRE":{"open":{"price":127.6,"time":1554384733593},"close":{"price":127.02,"time":1554408083536}},"MGF":{"open":{"price":4.45,"time":1554384600301},"close":{"price":4.47,"time":1554408181409}},"AGFSW":{"open":{"price":0.061,"time":1554387157162},"close":{"price":0.061,"time":1554408000528}},"EUDG":{"open":{"price":25.47,"time":1554384600045},"close":{"price":25.442,"time":1554408000123}},"CRD.A":{"open":{"price":9.09,"time":1554298200692},"close":{"price":9.2,"time":1554408120108}},"NI":{"open":{"price":28.18,"time":1554384600505},"close":{"price":27.91,"time":1554408157677}},"SRVR":{"open":{"price":28.71,"time":1554384600045},"close":{"price":28.537,"time":1554408000219}},"MLPO":{"open":{"price":13.54,"time":1552915839516},"close":{"price":14.212,"time":1554408000122}},"TOT":{"open":{"price":55.8,"time":1554384600807},"close":{"price":56.03,"time":1554408121654}},"VECO":{"open":{"price":11.78,"time":1554384600356},"close":{"price":11.91,"time":1554408000229}},"FENC":{"open":{"price":5.02,"time":1554384600563},"close":{"price":4.83,"time":1554408000679}},"DRH":{"open":{"price":10.92,"time":1554384600202},"close":{"price":10.93,"time":1554408160878}},"OPHT":{"open":{"price":1.41,"time":1554384601047},"close":{"price":1.39,"time":1554408000241}},"WMGIZ":{"open":{"price":0.009,"time":1551973747919},"close":{"price":0.009,"time":1551992400001}},"ITEQ":{"open":{"price":37.92,"time":1554384600040},"close":{"price":37.55,"time":1554408000188}},"IHD":{"open":{"price":8.01,"time":1554384600551},"close":{"price":8.04,"time":1554408121324}},"KOPN":{"open":{"price":1.31,"time":1554384600104},"close":{"price":1.3,"time":1554408000459}},"HESM":{"open":{"price":20.92,"time":1554384600457},"close":{"price":21.05,"time":1554408121461}},"XLB":{"open":{"price":57.3,"time":1554384600064},"close":{"price":57.84,"time":1554408000270}},"FCTR":{"open":{"price":21.149,"time":1554384600000},"close":{"price":21.102,"time":1554408000000}},"XMPT":{"open":{"price":25.98,"time":1554384600000},"close":{"price":25.974,"time":1554408000000}},"PRTHW":{"open":{"price":1.68,"time":1551278081977},"close":{"price":1.68,"time":1551301200327}},"LNC":{"open":{"price":62.01,"time":1554384600507},"close":{"price":62.66,"time":1554408121335}},"OESX":{"open":{"price":1.24,"time":1554384601027},"close":{"price":1.27,"time":1554408000226}},"UXIN":{"open":{"price":4.01,"time":1554384600614},"close":{"price":4.15,"time":1554408000419}},"SOJA":{"open":{"price":26.31,"time":1554298200651},"close":{"price":26.32,"time":1554408123439}},"JKF":{"open":{"price":106.78,"time":1554384600055},"close":{"price":106.86,"time":1554408000204}},"CIG.C":{"open":{"price":3.94,"time":1554298432109},"close":{"price":3.98,"time":1554321720990}},"ELU":{"open":{"price":24.49,"time":1554298200354},"close":{"price":24.63,"time":1554408121313}},"LDP":{"open":{"price":24.18,"time":1554298200607},"close":{"price":24.1,"time":1554408122113}},"SEA":{"open":{"price":9.16,"time":1554384600066},"close":{"price":9.19,"time":1554408000241}},"TCBIL":{"open":{"price":26.08,"time":1554384600516},"close":{"price":26.77,"time":1554408000525}},"LTS":{"open":{"price":2.81,"time":1554384600039},"close":{"price":2.85,"time":1554408000104}},"INTT":{"open":{"price":6.8,"time":1554384600032},"close":{"price":6.77,"time":1554408000085}},"LPI":{"open":{"price":2.83,"time":1554384600555},"close":{"price":2.83,"time":1554408153425}},"HURN":{"open":{"price":47.08,"time":1554384600093},"close":{"price":47.28,"time":1554408000520}},"KEG":{"open":{"price":4.68,"time":1554384600502},"close":{"price":4.32,"time":1554408121898}},"WCHN":{"open":{"price":29.98,"time":1554384600043},"close":{"price":30.2,"time":1554408000211}},"DWFI":{"open":{"price":23.07,"time":1554384600862},"close":{"price":23.12,"time":1554408000483}},"RETL":{"open":{"price":29.78,"time":1554384600052},"close":{"price":30.95,"time":1554408000206}},"XLRN":{"open":{"price":46.96,"time":1554384600854},"close":{"price":46.26,"time":1554408000530}},"VIOT":{"open":{"price":11.39,"time":1554384600026},"close":{"price":11.26,"time":1554408000483}},"BELFA":{"open":{"price":21.11,"time":1554401157422},"close":{"price":20.91,"time":1554408000386}},"VRAI":{"open":{"price":25.97,"time":1554384600043},"close":{"price":25.938,"time":1554408000134}},"AAME":{"open":{"price":2.56,"time":1554391557816},"close":{"price":2.74,"time":1554408000421}},"LEA":{"open":{"price":147.69,"time":1554384600504},"close":{"price":149.64,"time":1554408121194}},"KSU":{"open":{"price":116.48,"time":1554384600558},"close":{"price":117.18,"time":1554408121113}},"ARTNA":{"open":{"price":35.73,"time":1554384601066},"close":{"price":36.14,"time":1554408000168}},"SGYP":{"open":{"price":0.0644,"time":1551969000638},"close":{"price":0.03,"time":1551992400555}},"FCA":{"open":{"price":28.37,"time":1554384600817},"close":{"price":28.66,"time":1554408000694}},"MINDP":{"open":{"price":25.7,"time":1554392682733},"close":{"price":25.7,"time":1554408000647}},"VTSI":{"open":{"price":3.92,"time":1554384601005},"close":{"price":3.89,"time":1554408000469}},"ENFC":{"open":{"price":22.68,"time":1554384600533},"close":{"price":23.35,"time":1554408000284}},"NETS":{"open":{"price":2.08,"time":1554384600551},"close":{"price":2.1,"time":1554408171792}},"HTGM":{"open":{"price":2.58,"time":1554384600917},"close":{"price":2.56,"time":1554408000383}},"GGN-B":{"open":{"price":23.39,"time":1554384600034},"close":{"price":23.235,"time":1554408000064}},"TROW":{"open":{"price":103.25,"time":1554384600748},"close":{"price":103.01,"time":1554408000384}},"EWO":{"open":{"price":20.46,"time":1554384600048},"close":{"price":20.48,"time":1554408000171}},"CCZ":{"open":{"price":46.75,"time":1553175378107},"close":{"price":50.61,"time":1553889724497}},"TRXC":{"open":{"price":2.23,"time":1554384600010},"close":{"price":2.24,"time":1554408000047}},"XFOR":{"open":{"price":17.77,"time":1554384600616},"close":{"price":17.16,"time":1554408000502}},"GAM":{"open":{"price":33.55,"time":1554384600255},"close":{"price":33.73,"time":1554408121257}},"ESGRP":{"open":{"price":26.15,"time":1554384600302},"close":{"price":26.23,"time":1554408000649}},"FINU":{"open":{"price":75.94,"time":1554384600041},"close":{"price":77.405,"time":1554408000215}},"COM":{"open":{"price":23.98,"time":1554298200066},"close":{"price":24.01,"time":1554408000121}},"EFZ":{"open":{"price":26.3,"time":1554386838155},"close":{"price":26.31,"time":1554408000167}},"CSWCL":{"open":{"price":25.78,"time":1554399008451},"close":{"price":25.61,"time":1554408000262}},"WFC-O":{"open":{"price":24.45,"time":1554384600802},"close":{"price":24.4,"time":1554408121184}},"EYE":{"open":{"price":30.31,"time":1554384600083},"close":{"price":30.51,"time":1554408000171}},"WPX":{"open":{"price":12.89,"time":1554384600801},"close":{"price":13.05,"time":1554408128142}},"CXP":{"open":{"price":22.77,"time":1554384600155},"close":{"price":22.9,"time":1554408123689}},"EET":{"open":{"price":77.05,"time":1554389045528},"close":{"price":77.35,"time":1554408000189}},"UZB":{"open":{"price":26.13,"time":1554384600913},"close":{"price":26.08,"time":1554408121578}},"BBT-H":{"open":{"price":25.91,"time":1554384600106},"close":{"price":26.05,"time":1554408121003}},"XONE":{"open":{"price":9.22,"time":1554384600901},"close":{"price":8.9,"time":1554408000212}},"GASL":{"open":{"price":7.27,"time":1554384600045},"close":{"price":7.48,"time":1554408000270}},"BH":{"open":{"price":140.56,"time":1554384609155},"close":{"price":143.33,"time":1554408121349}},"TCRR":{"open":{"price":17.11,"time":1554384601002},"close":{"price":16.84,"time":1554408000461}},"CHS":{"open":{"price":4.24,"time":1554384600351},"close":{"price":4.23,"time":1554408213834}},"ESL":{"open":{"price":122.49,"time":1552483809280},"close":{"price":122.49,"time":1552507210976}},"GJT":{"open":{"price":20.59,"time":1551796221174},"close":{"price":20.3,"time":1554410700012}},"ALX":{"open":{"price":380.57,"time":1554384601007},"close":{"price":381.97,"time":1554408120864}},"COR":{"open":{"price":109.62,"time":1554384600304},"close":{"price":109.19,"time":1554408120917}},"OASM":{"open":{"price":2.27,"time":1554384600475},"close":{"price":2.2,"time":1554408000441}},"FFBC":{"open":{"price":24.52,"time":1554384600660},"close":{"price":24.8,"time":1554408000435}},"APLS":{"open":{"price":20.4,"time":1554384600647},"close":{"price":20.09,"time":1554408000462}},"DEFA":{"open":{"price":27.825,"time":1554384600001},"close":{"price":27.813,"time":1554408000000}},"VSTO":{"open":{"price":8.04,"time":1554384600791},"close":{"price":8.44,"time":1554408120643}},"USB":{"open":{"price":49.38,"time":1554384600813},"close":{"price":49.79,"time":1554408071277}},"TFCF":{"open":{"price":51.08,"time":1553002200957},"close":{"price":49.61,"time":1553025600556}},"FOSL":{"open":{"price":14.2,"time":1554384600092},"close":{"price":14.53,"time":1554408000523}},"RBS":{"open":{"price":6.76,"time":1554384600635},"close":{"price":6.76,"time":1554408120523}},"LFC":{"open":{"price":13.89,"time":1554384600655},"close":{"price":13.96,"time":1554408122009}},"NAOV":{"open":{"price":3.98,"time":1554384600917},"close":{"price":4,"time":1554408000202}},"ENB":{"open":{"price":36.8,"time":1554384609369},"close":{"price":36.83,"time":1554408311780}},"UGP":{"open":{"price":11.77,"time":1554384600858},"close":{"price":12.18,"time":1554408121665}},"BWG":{"open":{"price":11.11,"time":1554384600103},"close":{"price":11.14,"time":1554408121057}},"NLY-C":{"open":{"price":25.53,"time":1554298209522},"close":{"price":25.65,"time":1554408100586}},"SPCB":{"open":{"price":1.43,"time":1554384600550},"close":{"price":1.42,"time":1554408000470}},"PSEC":{"open":{"price":6.55,"time":1554384600701},"close":{"price":6.58,"time":1554408000162}},"DS-D":{"open":{"price":24.4,"time":1554384600206},"close":{"price":24.4,"time":1554408121046}},"WLTW":{"open":{"price":178.12,"time":1554384600573},"close":{"price":178.51,"time":1554408000680}},"JP":{"open":{"price":3.98,"time":1554384600416},"close":{"price":3.96,"time":1554408123322}},"RYAM-A":{"open":{"price":99.94,"time":1550586704535},"close":{"price":104.3,"time":1554408181995}},"WDRW":{"open":{"price":30.13,"time":1554384677946},"close":{"price":29.132,"time":1554408000157}},"GBLIL":{"open":{"price":25.68,"time":1554389380000},"close":{"price":25.7,"time":1554408000157}},"GII":{"open":{"price":51.56,"time":1554384600066},"close":{"price":51.51,"time":1554408000203}},"BCM":{"open":{"price":28.16,"time":1554388220609},"close":{"price":28.405,"time":1554408000151}},"DON":{"open":{"price":36.27,"time":1554384600039},"close":{"price":36.48,"time":1554408000297}},"SMIN":{"open":{"price":40.5,"time":1554384600001},"close":{"price":40.425,"time":1554408000000}},"TRT":{"open":{"price":3.3,"time":1554384600010},"close":{"price":3.3,"time":1554408000020}},"UNFI":{"open":{"price":12.91,"time":1554384641439},"close":{"price":13.26,"time":1554408067742}},"WBIR":{"open":{"price":23.64,"time":1554223242496},"close":{"price":23.695,"time":1554408000141}},"SLVO":{"open":{"price":6.71,"time":1554384600057},"close":{"price":6.8,"time":1554408000693}},"TAGS":{"open":{"price":19.5,"time":1554211800047},"close":{"price":19.765,"time":1554408000112}},"MARPS":{"open":{"price":2.39,"time":1554384600341},"close":{"price":2.3,"time":1554408000432}},"KEN":{"open":{"price":19.41,"time":1554384624483},"close":{"price":19.1,"time":1554408181864}},"PCI":{"open":{"price":23.76,"time":1554384609726},"close":{"price":23.81,"time":1554408046798}},"OVLC":{"open":{"price":31.3,"time":1550690711466},"close":{"price":31.374,"time":1550696400142}},"KKR":{"open":{"price":23.6,"time":1554384600513},"close":{"price":23.65,"time":1554408019914}},"UGL":{"open":{"price":36.65,"time":1554384600050},"close":{"price":37.26,"time":1554408000186}},"KBH":{"open":{"price":24.44,"time":1554384600404},"close":{"price":25.18,"time":1554408100545}},"APPF":{"open":{"price":81.47,"time":1554384600335},"close":{"price":80.32,"time":1554408000535}},"DPZ":{"open":{"price":254.12,"time":1554384600208},"close":{"price":248.94,"time":1554408123135}},"HNGR":{"open":{"price":19.58,"time":1554384600301},"close":{"price":19.46,"time":1554408245263}},"PSCC":{"open":{"price":74.73,"time":1554384628940},"close":{"price":75.5,"time":1554408000213}},"TBNK":{"open":{"price":27.88,"time":1554384600806},"close":{"price":27.945,"time":1554408000470}},"APRN":{"open":{"price":1.03,"time":1554384712430},"close":{"price":1.02,"time":1554408121221}},"PSA":{"open":{"price":219.49,"time":1554384600657},"close":{"price":217.72,"time":1554408142552}},"USHY":{"open":{"price":48.47,"time":1554384600000},"close":{"price":48.525,"time":1554408000000}},"OC":{"open":{"price":50.02,"time":1554384600555},"close":{"price":50.45,"time":1554408121561}},"VB":{"open":{"price":155.31,"time":1554384600046},"close":{"price":155.64,"time":1554408000376}},"LMFA":{"open":{"price":1.5,"time":1554384600784},"close":{"price":1.38,"time":1554408000174}},"EMTL":{"open":{"price":49.48,"time":1554384600000},"close":{"price":49.566,"time":1554408000000}},"IRCP":{"open":{"price":20.4,"time":1554384600621},"close":{"price":19.86,"time":1554408000442}},"FTEO":{"open":{"price":9.48,"time":1553607841448},"close":{"price":9.43,"time":1553630400451}},"MRTN":{"open":{"price":17.91,"time":1554384600838},"close":{"price":18.09,"time":1554408000431}},"CMSSU":{"open":{"price":10.6,"time":1554390074647},"close":{"price":10.7,"time":1554408000475}},"BNY":{"open":{"price":13.2,"time":1554384601888},"close":{"price":13.21,"time":1554408120053}},"ATLO":{"open":{"price":26.39,"time":1554384600931},"close":{"price":26.27,"time":1554408000360}},"OIA":{"open":{"price":7.8,"time":1554384600584},"close":{"price":7.8,"time":1554408120502}},"CTRM":{"open":{"price":5.09,"time":1554384601018},"close":{"price":5.3,"time":1554408000357}},"KBWB":{"open":{"price":49.87,"time":1554384601029},"close":{"price":50.36,"time":1554408000357}},"DTSS":{"open":{"price":2.07,"time":1554385911729},"close":{"price":2.17,"time":1554408000346}},"CPSI":{"open":{"price":29.86,"time":1554384600578},"close":{"price":29.8,"time":1554408000231}},"KALU":{"open":{"price":107.27,"time":1554384600738},"close":{"price":108.79,"time":1554408000384}},"NNVC":{"open":{"price":0.27,"time":1554384600034},"close":{"price":0.25,"time":1554408000091}},"USB-H":{"open":{"price":19.23,"time":1554384600809},"close":{"price":19.19,"time":1554408121417}},"DYNT":{"open":{"price":2.03,"time":1554384600051},"close":{"price":2.08,"time":1554408000513}},"QVM":{"open":{"price":27.49,"time":1554389220418},"close":{"price":27.52,"time":1554408000101}},"IDSY":{"open":{"price":5.72,"time":1554384600945},"close":{"price":5.69,"time":1554408000288}},"CAT":{"open":{"price":139,"time":1554384601945},"close":{"price":140.13,"time":1554408029768}},"LOVE":{"open":{"price":30.39,"time":1554384600606},"close":{"price":31.16,"time":1554408000238}},"AAU":{"open":{"price":0.57,"time":1554384600024},"close":{"price":0.5767,"time":1554408000098}},"CQQQ":{"open":{"price":50.7,"time":1554384600040},"close":{"price":51.05,"time":1554408000028}},"DIVA":{"open":{"price":24.16,"time":1554384600051},"close":{"price":24.375,"time":1554408000141}},"IAK":{"open":{"price":64.41,"time":1554396161382},"close":{"price":64.508,"time":1554408000183}},"IR":{"open":{"price":111.74,"time":1554384607182},"close":{"price":112.34,"time":1554408142790}},"CHKR":{"open":{"price":1.42,"time":1554384600253},"close":{"price":1.42,"time":1554408120914}},"KYN-F":{"open":{"price":25.24,"time":1554384600559},"close":{"price":25.2,"time":1554408121609}},"GQRE":{"open":{"price":64.11,"time":1554384600040},"close":{"price":64.032,"time":1554408000111}},"BJ":{"open":{"price":28.18,"time":1554384601100},"close":{"price":28.42,"time":1554408124732}},"TSCAP":{"open":{"price":26.39,"time":1554387503082},"close":{"price":26.39,"time":1554408000376}},"GEF.B":{"open":{"price":48.73,"time":1554384600251},"close":{"price":49.8,"time":1554408175724}},"SELB":{"open":{"price":2.77,"time":1554384600995},"close":{"price":2.69,"time":1554408000688}},"SRLN":{"open":{"price":46.11,"time":1554384600064},"close":{"price":46.17,"time":1554408000222}},"ETHO":{"open":{"price":38,"time":1554384600048},"close":{"price":37.972,"time":1554408000139}},"STAR-I":{"open":{"price":25.09,"time":1554211809807},"close":{"price":25.2,"time":1554408122087}},"NNC":{"open":{"price":12.74,"time":1554384600487},"close":{"price":12.72,"time":1554408120510}},"SIF":{"open":{"price":2.87,"time":1554384600011},"close":{"price":2.86,"time":1554408000021}},"AGTC":{"open":{"price":4.41,"time":1554384600290},"close":{"price":4.53,"time":1554408000647}},"MTCH":{"open":{"price":57.44,"time":1554384600014},"close":{"price":55.23,"time":1554408000365}},"GAIA":{"open":{"price":9.02,"time":1554384600534},"close":{"price":9.04,"time":1554408000527}},"BRX":{"open":{"price":18.22,"time":1554384600105},"close":{"price":18.16,"time":1554408128956}},"VIAB":{"open":{"price":29.36,"time":1554384600795},"close":{"price":29.27,"time":1554408000425}},"ITP":{"open":{"price":0.98,"time":1554384600034},"close":{"price":1.12,"time":1554408000077}},"MMS":{"open":{"price":71.73,"time":1554384600552},"close":{"price":71.89,"time":1554408121904}},"JCAP":{"open":{"price":21.05,"time":1554384600355},"close":{"price":21.04,"time":1554408124068}},"STOT":{"open":{"price":49.12,"time":1554384600000},"close":{"price":49.106,"time":1554408000000}},"AIW":{"open":{"price":24.6,"time":1554384600051},"close":{"price":24.43,"time":1554410700005}},"TDW":{"open":{"price":23.42,"time":1554384609858},"close":{"price":23.24,"time":1554408121747}},"IDX":{"open":{"price":22.97,"time":1554384600049},"close":{"price":23.06,"time":1554408000211}},"FIV":{"open":{"price":8.77,"time":1554384600206},"close":{"price":8.82,"time":1554408121254}},"IIJI":{"open":{"price":9.7,"time":1554384600767},"close":{"price":9.74,"time":1554408000346}},"RVNU":{"open":{"price":26.92,"time":1554384600048},"close":{"price":27,"time":1554408000134}},"BAC-C":{"open":{"price":26.16,"time":1554384600112},"close":{"price":26.3,"time":1554408120784}},"MEDP":{"open":{"price":61.93,"time":1554384601064},"close":{"price":59.89,"time":1554408000653}},"AXL":{"open":{"price":15.38,"time":1554384600161},"close":{"price":15.59,"time":1554408121371}},"PGX":{"open":{"price":14.58,"time":1554384600050},"close":{"price":14.59,"time":1554408000279}},"BBSI":{"open":{"price":76.4,"time":1554384600079},"close":{"price":75.9,"time":1554408000364}},"BV":{"open":{"price":14.78,"time":1554384600158},"close":{"price":15.02,"time":1554408121218}},"LVHI":{"open":{"price":26.293,"time":1554384600001},"close":{"price":26.345,"time":1554408000000}},"FTACU":{"open":{"price":10.25,"time":1554298200651},"close":{"price":10.25,"time":1554321600458}},"NUO":{"open":{"price":14.45,"time":1554384600534},"close":{"price":14.43,"time":1554408120443}},"SBNY":{"open":{"price":129.04,"time":1554384600922},"close":{"price":130.19,"time":1554408000682}},"HEBT":{"open":{"price":0.911,"time":1554385312161},"close":{"price":0.911,"time":1554408000328}},"ASPU":{"open":{"price":4.9,"time":1554384600357},"close":{"price":4.9,"time":1554408000262}},"CNF":{"open":{"price":5.9,"time":1553866348944},"close":{"price":6.1,"time":1554410700024}},"GTES":{"open":{"price":15.33,"time":1554384600353},"close":{"price":15.68,"time":1554408121882}},"SJW":{"open":{"price":60.95,"time":1554384600859},"close":{"price":61.23,"time":1554408122048}},"BAC-Y":{"open":{"price":25.75,"time":1554384600155},"close":{"price":25.75,"time":1554408120820}},"TUSK":{"open":{"price":16.35,"time":1554384600058},"close":{"price":16.93,"time":1554408000187}},"NEE-I":{"open":{"price":24.77,"time":1554384609437},"close":{"price":24.75,"time":1554408121747}},"HSRT":{"open":{"price":40.37,"time":1554384600001},"close":{"price":40.4,"time":1554408000000}},"GIG=":{"open":{"price":10.75,"time":1553261400304},"close":{"price":10.92,"time":1554237900010}},"CDOR":{"open":{"price":9.61,"time":1554385785221},"close":{"price":9.61,"time":1554408000056}},"TTGT":{"open":{"price":16.77,"time":1554384600516},"close":{"price":16.93,"time":1554408000666}},"TRK":{"open":{"price":14.46,"time":1554384600801},"close":{"price":14.82,"time":1554408014271}},"CLFD":{"open":{"price":14.75,"time":1554384600431},"close":{"price":14.7,"time":1554408000660}},"WATT":{"open":{"price":6.19,"time":1554384600883},"close":{"price":6.05,"time":1554408000253}},"TBI":{"open":{"price":23.98,"time":1554384600864},"close":{"price":24.02,"time":1554408121633}},"USB-P":{"open":{"price":25.78,"time":1554384600853},"close":{"price":25.63,"time":1554408121430}},"TXN":{"open":{"price":112.38,"time":1554384600829},"close":{"price":113.24,"time":1554408000168}},"GRNQ":{"open":{"price":2,"time":1554384600998},"close":{"price":1.95,"time":1554408000214}},"BWEN":{"open":{"price":1.64,"time":1554384600440},"close":{"price":1.64,"time":1554408000290}},"NNY":{"open":{"price":10.08,"time":1554384600455},"close":{"price":9.96,"time":1554408120955}},"KMX":{"open":{"price":71.45,"time":1554384600461},"close":{"price":72.09,"time":1554408122441}},"BZUN":{"open":{"price":42.7,"time":1554384600411},"close":{"price":41.05,"time":1554408000357}},"FTGC":{"open":{"price":18.88,"time":1554384600715},"close":{"price":19.02,"time":1554408000691}},"RWJ":{"open":{"price":66.19,"time":1554384600054},"close":{"price":66.96,"time":1554408000190}},"INAP":{"open":{"price":4.97,"time":1554384600990},"close":{"price":5.01,"time":1554408000487}},"WTRE":{"open":{"price":24.26,"time":1554384600544},"close":{"price":24.48,"time":1554408000345}},"XTNT":{"open":{"price":3.2,"time":1554384600009},"close":{"price":3.27,"time":1554408000023}},"CTACU":{"open":{"price":10.2,"time":1554384601047},"close":{"price":10.2,"time":1554408000541}},"ERIE":{"open":{"price":176.04,"time":1554384600946},"close":{"price":175.49,"time":1554408000371}},"VBIV":{"open":{"price":1.94,"time":1554384601029},"close":{"price":1.91,"time":1554408000520}},"SCE-E":{"open":{"price":22.02,"time":1554315075121},"close":{"price":21.97,"time":1554408000023}},"CALM":{"open":{"price":41.83,"time":1554384600775},"close":{"price":41.92,"time":1554408000363}},"SCM":{"open":{"price":14.27,"time":1554384639924},"close":{"price":14.32,"time":1554408062407}},"GHY":{"open":{"price":14,"time":1554384609447},"close":{"price":14,"time":1554408122044}},"GBIL":{"open":{"price":100.14,"time":1554384600054},"close":{"price":100.11,"time":1554408000143}},"HYRE":{"open":{"price":5.34,"time":1554384600911},"close":{"price":5.37,"time":1554408000163}},"FMCI":{"open":{"price":9.92,"time":1554309130657},"close":{"price":9.92,"time":1554321600404}},"HUN":{"open":{"price":24.07,"time":1554384600564},"close":{"price":24.33,"time":1554408137265}},"BXP":{"open":{"price":138.69,"time":1554384609178},"close":{"price":137.92,"time":1554408121391}},"INSUU":{"open":{"price":10.1,"time":1554387897060},"close":{"price":10.1,"time":1554408000674}},"SLRC":{"open":{"price":21.44,"time":1554384600083},"close":{"price":21.36,"time":1554408000243}},"NLY-G":{"open":{"price":24.22,"time":1554298209524},"close":{"price":24.29,"time":1554408122059}},"FAD":{"open":{"price":72.87,"time":1554384600311},"close":{"price":72.37,"time":1554408000430}},"PSA-Y*":{"open":{"price":24.99,"time":1553693548391},"close":{"price":24.99,"time":1553716924450}},"GAB-J":{"open":{"price":26.05,"time":1554384600254},"close":{"price":26.001,"time":1554408121322}},"FIXX":{"open":{"price":29.1,"time":1554384600566},"close":{"price":29.27,"time":1554408000347}},"FLRN":{"open":{"price":30.66,"time":1554384600041},"close":{"price":30.64,"time":1554408000240}},"OXY":{"open":{"price":66.11,"time":1554384610112},"close":{"price":66.44,"time":1554408105262}},"WRD":{"open":{"price":17.45,"time":1548945000235},"close":{"price":16.97,"time":1548968585821}},"VIIX":{"open":{"price":12.15,"time":1554384600435},"close":{"price":12.1,"time":1554408000306}},"AWK":{"open":{"price":104.09,"time":1554384609229},"close":{"price":103.86,"time":1554408032497}},"CERN":{"open":{"price":57.21,"time":1554384600679},"close":{"price":57.05,"time":1554408000407}},"GME":{"open":{"price":9.74,"time":1554384600303},"close":{"price":10.03,"time":1554408058755}},"PJP":{"open":{"price":65.01,"time":1554384600052},"close":{"price":65.38,"time":1554408000266}},"TPGH":{"open":{"price":10.25,"time":1553779800513},"close":{"price":10.25,"time":1554408120625}},"VRTU":{"open":{"price":53.2,"time":1554384600827},"close":{"price":52.89,"time":1554408000424}},"TOWR":{"open":{"price":22.23,"time":1554384600804},"close":{"price":22.88,"time":1554408123103}},"CBAT":{"open":{"price":1.05,"time":1554384600066},"close":{"price":0.9998,"time":1554408000510}},"FOXF":{"open":{"price":73.76,"time":1554384600612},"close":{"price":74.95,"time":1554408000337}},"VSH":{"open":{"price":19.82,"time":1554384600855},"close":{"price":20.13,"time":1554408210813}},"CATB":{"open":{"price":8.21,"time":1554384600933},"close":{"price":8.37,"time":1554408000313}},"ALL-E":{"open":{"price":25.46,"time":1554384609061},"close":{"price":25.57,"time":1554408121156}},"FHK":{"open":{"price":38.59,"time":1554298200527},"close":{"price":38.59,"time":1554321600551}},"AEY":{"open":{"price":1.35,"time":1554408000295},"close":{"price":1.35,"time":1554408000295}},"ATHM":{"open":{"price":104.41,"time":1554384600110},"close":{"price":104.97,"time":1554408030554}},"WTT":{"open":{"price":1.64,"time":1554384600008},"close":{"price":1.55,"time":1554408000007}},"CMP":{"open":{"price":55.11,"time":1554384600102},"close":{"price":56.23,"time":1554408122346}},"DBC":{"open":{"price":16.08,"time":1554384600053},"close":{"price":16.12,"time":1554408000260}},"SIC":{"open":{"price":12.35,"time":1554384600767},"close":{"price":12.2,"time":1554408000491}},"INMB":{"open":{"price":8.18,"time":1554384603329},"close":{"price":7.55,"time":1554408000180}},"LMNR":{"open":{"price":24.08,"time":1554384600397},"close":{"price":24.4,"time":1554408000678}},"DOW":{"open":{"price":57.2,"time":1554384606770},"close":{"price":59.71,"time":1554408007218}},"BATRA":{"open":{"price":27.72,"time":1554384601001},"close":{"price":27.28,"time":1554408000531}},"MGP":{"open":{"price":32.59,"time":1554384600553},"close":{"price":32.5,"time":1554408121440}},"SOHO":{"open":{"price":6.8,"time":1554384600920},"close":{"price":6.91,"time":1554408000423}},"WKHS":{"open":{"price":0.645,"time":1554384600513},"close":{"price":0.671,"time":1554408000652}},"FIVA":{"open":{"price":22.18,"time":1554384600055},"close":{"price":22.19,"time":1554408000229}},"HFRO":{"open":{"price":13.55,"time":1554384710377},"close":{"price":13.63,"time":1554408011453}},"GPMT":{"open":{"price":18.82,"time":1554384609662},"close":{"price":18.93,"time":1554408125365}},"MMDM":{"open":{"price":10.37,"time":1554384600902},"close":{"price":10.35,"time":1554408000660}},"PICB":{"open":{"price":26.11,"time":1554384600063},"close":{"price":26.105,"time":1554408000162}},"III":{"open":{"price":3.75,"time":1554384600325},"close":{"price":3.79,"time":1554408000433}},"UNMA":{"open":{"price":25.63,"time":1554384600922},"close":{"price":25.74,"time":1554408121640}},"UN":{"open":{"price":58.25,"time":1554384600786},"close":{"price":58.21,"time":1554408120639}},"AGNCN":{"open":{"price":25.8,"time":1554384600614},"close":{"price":25.81,"time":1554408000204}},"KMPR":{"open":{"price":78.71,"time":1554384600357},"close":{"price":78.6,"time":1554408122372}},"RVT":{"open":{"price":14,"time":1554384600685},"close":{"price":14.02,"time":1554408120526}},"RYU":{"open":{"price":96.33,"time":1554384600067},"close":{"price":95.661,"time":1554408000199}},"VRCA":{"open":{"price":10.34,"time":1554384600600},"close":{"price":10.35,"time":1554408000298}},"IPG":{"open":{"price":21.12,"time":1554384609668},"close":{"price":21.24,"time":1554408177383}},"FIYY":{"open":{"price":104.77,"time":1554385346745},"close":{"price":103.74,"time":1554408000147}},"IPOA=":{"open":{"price":10.27,"time":1553779800054},"close":{"price":10.4,"time":1554408120366}},"ALIM":{"open":{"price":0.9905,"time":1554384601047},"close":{"price":0.985,"time":1554408000350}},"WMS":{"open":{"price":26.18,"time":1554384600903},"close":{"price":26.62,"time":1554408123119}},"ARAY":{"open":{"price":4.65,"time":1554384600089},"close":{"price":4.57,"time":1554408000459}},"FLLA":{"open":{"price":26.84,"time":1554391262039},"close":{"price":27.042,"time":1554408000114}},"GNC":{"open":{"price":2.45,"time":1554384600451},"close":{"price":2.61,"time":1554408066762}},"TWTR":{"open":{"price":34.87,"time":1554384788346},"close":{"price":34.42,"time":1554408040301}},"GUSH":{"open":{"price":10.49,"time":1554384600067},"close":{"price":11.06,"time":1554408000286}},"IDCC":{"open":{"price":67.49,"time":1554384600875},"close":{"price":68.3,"time":1554408000306}},"CPT":{"open":{"price":102.15,"time":1554384601991},"close":{"price":101.78,"time":1554408120108}},"CLTL":{"open":{"price":105.58,"time":1554384600058},"close":{"price":105.56,"time":1554408000149}},"VER-F":{"open":{"price":25.21,"time":1554125400803},"close":{"price":25.44,"time":1554408121178}},"PEY":{"open":{"price":17.94,"time":1554384600044},"close":{"price":17.99,"time":1554408000467}},"CMFNL":{"open":{"price":25.42,"time":1554406097042},"close":{"price":25.42,"time":1554408000467}},"HAFC":{"open":{"price":21.95,"time":1554384600975},"close":{"price":22.24,"time":1554408000383}},"BJAN":{"open":{"price":27.98,"time":1554384600001},"close":{"price":28.066,"time":1554408000000}},"AME":{"open":{"price":84.59,"time":1554384601007},"close":{"price":84.01,"time":1554408120887}},"COMT":{"open":{"price":33.54,"time":1554384600368},"close":{"price":33.63,"time":1554408000478}},"AEO":{"open":{"price":21.88,"time":1554384601007},"close":{"price":22.77,"time":1554408177938}},"QGRO":{"open":{"price":40.19,"time":1554391782497},"close":{"price":40.43,"time":1554408000101}},"FBT":{"open":{"price":153.28,"time":1554384600001},"close":{"price":151.51,"time":1554408000250}},"CLAR":{"open":{"price":12.76,"time":1554384600573},"close":{"price":12.66,"time":1554408000461}},"GERN":{"open":{"price":1.74,"time":1554384600474},"close":{"price":1.77,"time":1554408000308}},"CIFS":{"open":{"price":3.45,"time":1554384600371},"close":{"price":3.87,"time":1554408000175}},"RWSL":{"open":{"price":53.59,"time":1554300376811},"close":{"price":53.85,"time":1554408000146}},"EXEL":{"open":{"price":24.8,"time":1554384601020},"close":{"price":24.08,"time":1554408000672}},"SGDM":{"open":{"price":18.53,"time":1554384600040},"close":{"price":19.21,"time":1554408000214}},"ZUMZ":{"open":{"price":24.81,"time":1554384600995},"close":{"price":25.97,"time":1554408000251}},"AWTM":{"open":{"price":50.19,"time":1554211800057},"close":{"price":50.215,"time":1554408000134}},"VPL":{"open":{"price":66.78,"time":1554384600053},"close":{"price":66.93,"time":1554408000313}},"EBIZ":{"open":{"price":17.96,"time":1554384600883},"close":{"price":17.96,"time":1554408000501}},"NWHM":{"open":{"price":4.95,"time":1554384600558},"close":{"price":5.11,"time":1554408121334}},"GLRE":{"open":{"price":11.02,"time":1554384600361},"close":{"price":11.14,"time":1554408000526}},"EIDO":{"open":{"price":26.13,"time":1554384600053},"close":{"price":26.34,"time":1554408000271}},"MTW":{"open":{"price":17,"time":1554384610100},"close":{"price":17.33,"time":1554408094328}},"PCK":{"open":{"price":9.07,"time":1554384600586},"close":{"price":9.06,"time":1554408091754}},"CIT":{"open":{"price":48.73,"time":1554384600103},"close":{"price":49.69,"time":1554408113709}},"SWZ":{"open":{"price":7.66,"time":1554384600704},"close":{"price":7.625,"time":1554408123455}},"XLE":{"open":{"price":65.93,"time":1554384600062},"close":{"price":66.44,"time":1554408000403}},"WFC-X":{"open":{"price":25.33,"time":1554384601097},"close":{"price":25.37,"time":1554408121209}},"WPG":{"open":{"price":5.48,"time":1554384600904},"close":{"price":5.51,"time":1554408121678}},"HSICV":{"open":{"price":63.5,"time":1549552113550},"close":{"price":62.45,"time":1549573200448}},"PIXY":{"open":{"price":1.1,"time":1554384601042},"close":{"price":1.02,"time":1554408000485}},"CJ":{"open":{"price":15.27,"time":1554384600155},"close":{"price":15.38,"time":1554408121098}},"LEMB":{"open":{"price":44.26,"time":1554384600064},"close":{"price":44.42,"time":1554408000204}},"BXMT":{"open":{"price":34.71,"time":1554384609174},"close":{"price":34.67,"time":1554408121351}},"ABM":{"open":{"price":37.04,"time":1554384610038},"close":{"price":36.83,"time":1554408186678}},"STIM":{"open":{"price":15.7,"time":1554384600972},"close":{"price":17.13,"time":1554408000498}},"SBCF":{"open":{"price":26.88,"time":1554384600842},"close":{"price":27.09,"time":1554408000304}},"SKYY":{"open":{"price":59.15,"time":1554384600882},"close":{"price":58.575,"time":1554408000168}},"DNL":{"open":{"price":57.16,"time":1554384600049},"close":{"price":57.273,"time":1554408000188}},"USWS":{"open":{"price":7.89,"time":1554384600793},"close":{"price":7.92,"time":1554408000191}},"PHCF":{"open":{"price":3.18,"time":1554385656374},"close":{"price":3.18,"time":1554408000265}},"FXE":{"open":{"price":106.91,"time":1554384600038},"close":{"price":107.07,"time":1554408000239}},"HOMB":{"open":{"price":18.09,"time":1554384600770},"close":{"price":18.42,"time":1554408000448}},"BRSS":{"open":{"price":34.6,"time":1554384600056},"close":{"price":34.95,"time":1554408121072}},"DEW":{"open":{"price":46.71,"time":1554384600043},"close":{"price":46.76,"time":1554408000185}},"AGF":{"open":{"price":9.06,"time":1554298200052},"close":{"price":8.99,"time":1553198400106}},"TRWH":{"open":{"price":31.14,"time":1554384621466},"close":{"price":31,"time":1554408121503}},"CORT":{"open":{"price":11.88,"time":1554384601001},"close":{"price":11.75,"time":1554408000542}},"HAIN":{"open":{"price":21.27,"time":1554384600730},"close":{"price":21.84,"time":1554408000345}},"AOSL":{"open":{"price":12.28,"time":1554384600984},"close":{"price":12.38,"time":1554408000428}},"IBCD":{"open":{"price":24.53,"time":1554403003247},"close":{"price":24.5,"time":1554408000184}},"MSB":{"open":{"price":30.25,"time":1554384600605},"close":{"price":30.26,"time":1554408121136}},"INBKL":{"open":{"price":25.32,"time":1554298200613},"close":{"price":25.32,"time":1554321600561}},"FCBP":{"open":{"price":21.51,"time":1554384600868},"close":{"price":21.27,"time":1554408000304}},"TDY":{"open":{"price":243.95,"time":1554384600756},"close":{"price":244.33,"time":1554408123099}},"FLF":{"open":{"price":11.85,"time":1554390625839},"close":{"price":11.85,"time":1554408000289}},"THO":{"open":{"price":61.41,"time":1554384600752},"close":{"price":63.71,"time":1554408123457}},"RFV":{"open":{"price":67.42,"time":1554384600061},"close":{"price":68.545,"time":1554408000185}},"BOCH":{"open":{"price":10.62,"time":1554384600564},"close":{"price":10.92,"time":1554408000268}},"OMED":{"open":{"price":1.12,"time":1554384600966},"close":{"price":1.11,"time":1554408000085}},"CWH":{"open":{"price":13.79,"time":1554384600156},"close":{"price":14.41,"time":1554408121568}},"PXF":{"open":{"price":41.52,"time":1554384600048},"close":{"price":41.59,"time":1554408000168}},"TAP.A":{"open":{"price":67,"time":1552916280437},"close":{"price":62.3,"time":1554151500021}},"BOH":{"open":{"price":79.98,"time":1554384600105},"close":{"price":80.62,"time":1554408121055}},"THST":{"open":{"price":1.47,"time":1553693400464},"close":{"price":1.41,"time":1553716800610}},"OCCIP":{"open":{"price":25.22,"time":1554384812871},"close":{"price":25.35,"time":1554408000388}},"ACLS":{"open":{"price":20.6,"time":1554384600947},"close":{"price":20.8,"time":1554408000335}},"FAS":{"open":{"price":65.65,"time":1554384600036},"close":{"price":66.15,"time":1554408000277}},"FLMX":{"open":{"price":22.26,"time":1554222637896},"close":{"price":22.717,"time":1554408000109}},"NVEE":{"open":{"price":61.39,"time":1554384600355},"close":{"price":60.97,"time":1554408000647}},"STL-A":{"open":{"price":26.65,"time":1554384600752},"close":{"price":26.6,"time":1554408121387}},"UCC":{"open":{"price":101.25,"time":1554299035843},"close":{"price":102.79,"time":1554408000128}},"CNC":{"open":{"price":53.42,"time":1554384696940},"close":{"price":53.56,"time":1554408132463}},"PJAN":{"open":{"price":27.05,"time":1554384600000},"close":{"price":27.09,"time":1554408000000}},"LDUR":{"open":{"price":99.47,"time":1554384600060},"close":{"price":99.452,"time":1554408000172}},"UBG":{"open":{"price":32.27,"time":1554384600042},"close":{"price":32.28,"time":1554408000108}},"REED":{"open":{"price":3.06,"time":1554384600009},"close":{"price":3.2,"time":1554408000033}},"QTWO":{"open":{"price":67.96,"time":1554384600808},"close":{"price":66.21,"time":1554408121222}},"IVR":{"open":{"price":15.86,"time":1554384600353},"close":{"price":15.95,"time":1554408039333}},"ZGNX":{"open":{"price":52.67,"time":1554384600400},"close":{"price":51.51,"time":1554408000380}},"IXJ":{"open":{"price":61.14,"time":1554384600046},"close":{"price":60.96,"time":1554408000208}},"OVLU":{"open":{"price":26.475,"time":1554384600001},"close":{"price":26.603,"time":1554408000000}},"HK":{"open":{"price":1.33,"time":1554384600352},"close":{"price":1.32,"time":1554408078524}},"SCHN":{"open":{"price":24.6,"time":1554384600854},"close":{"price":25.68,"time":1554408000340}},"XKFF":{"open":{"price":30.57,"time":1554384955453},"close":{"price":30.679,"time":1554408000111}},"ATOS":{"open":{"price":3.37,"time":1554384600871},"close":{"price":3.09,"time":1554408000249}},"GIII":{"open":{"price":40.94,"time":1554384600732},"close":{"price":41.99,"time":1554408000364}},"MGV":{"open":{"price":78.87,"time":1554384600047},"close":{"price":79.08,"time":1554408000286}},"SZC":{"open":{"price":17.28,"time":1554384600804},"close":{"price":17.27,"time":1554408121634}},"IRS":{"open":{"price":10.5,"time":1554384600356},"close":{"price":10.7,"time":1554408159833}},"MSL":{"open":{"price":11.82,"time":1554384600501},"close":{"price":11.89,"time":1554408123357}},"UTF":{"open":{"price":24.66,"time":1554384600919},"close":{"price":24.64,"time":1554408121577}},"EXI":{"open":{"price":90.63,"time":1554384600031},"close":{"price":90.916,"time":1554408000169}},"EL":{"open":{"price":164.82,"time":1554384600311},"close":{"price":163.07,"time":1554408018247}},"GIFI":{"open":{"price":8.96,"time":1554384600033},"close":{"price":9.01,"time":1554408000231}},"OCSI":{"open":{"price":8.17,"time":1554384600884},"close":{"price":8.21,"time":1554408000168}},"NETL":{"open":{"price":25.21,"time":1554384600058},"close":{"price":25.118,"time":1554408000097}},"KGRN":{"open":{"price":20.69,"time":1554211800068},"close":{"price":20.677,"time":1554408000015}},"ARKG":{"open":{"price":34.17,"time":1554384600046},"close":{"price":33.91,"time":1554408000241}},"PACQU":{"open":{"price":10.51,"time":1554141962717},"close":{"price":10.51,"time":1554148800456}},"ZTO":{"open":{"price":18.39,"time":1554384600953},"close":{"price":18.47,"time":1554408175632}},"WB":{"open":{"price":68.61,"time":1554384600961},"close":{"price":68.74,"time":1554408000520}},"SAUC":{"open":{"price":0.882,"time":1554384600390},"close":{"price":0.8925,"time":1554408000346}},"JVA":{"open":{"price":5.31,"time":1554384600743},"close":{"price":5.46,"time":1554408000387}},"UBA":{"open":{"price":20.67,"time":1554384609918},"close":{"price":20.6,"time":1554408121757}},"AXGN":{"open":{"price":20.86,"time":1554384600766},"close":{"price":20.79,"time":1554408000468}},"PRPL":{"open":{"price":4.88,"time":1554384600905},"close":{"price":4.95,"time":1554408000420}},"EWJ":{"open":{"price":55.2,"time":1554384600052},"close":{"price":55.33,"time":1554408000304}},"FRD":{"open":{"price":7.66,"time":1554384600031},"close":{"price":7.72,"time":1554408000058}},"SCE-K":{"open":{"price":22.98,"time":1554384600809},"close":{"price":22.86,"time":1554408122618}},"EFG":{"open":{"price":78.49,"time":1554384600000},"close":{"price":78.55,"time":1554408000000}},"EWGS":{"open":{"price":56,"time":1554384600001},"close":{"price":56.085,"time":1554408000000}},"WU":{"open":{"price":19.06,"time":1554384600852},"close":{"price":19.02,"time":1554408178607}},"VREX":{"open":{"price":33.9,"time":1554384600964},"close":{"price":34.35,"time":1554408000365}},"OCUL":{"open":{"price":4.23,"time":1554384601005},"close":{"price":4.34,"time":1554408000323}},"GWW":{"open":{"price":311,"time":1554384755169},"close":{"price":313.64,"time":1554408053446}},"IDEX":{"open":{"price":1.86,"time":1554384600378},"close":{"price":1.85,"time":1554408000321}},"EBR.B":{"open":{"price":9.74,"time":1554298286309},"close":{"price":9.7,"time":1554408074528}},"PLNT":{"open":{"price":71.49,"time":1554384648301},"close":{"price":70.75,"time":1554408172479}},"HYB":{"open":{"price":8.55,"time":1554384600251},"close":{"price":8.51,"time":1554408120816}},"PSCM":{"open":{"price":48,"time":1554384600614},"close":{"price":48.54,"time":1554408000482}},"MTB":{"open":{"price":161.77,"time":1554384600453},"close":{"price":163.29,"time":1554408123413}},"PMO":{"open":{"price":12.31,"time":1554384600634},"close":{"price":12.31,"time":1554408120509}},"BBT-F":{"open":{"price":24.99,"time":1554298200103},"close":{"price":25.16,"time":1554408121002}},"DUSL":{"open":{"price":32.33,"time":1554384600045},"close":{"price":32.788,"time":1554408000162}},"LOV":{"open":{"price":15.76,"time":1554384600031},"close":{"price":15.31,"time":1554408000061}},"DIG":{"open":{"price":30.7,"time":1554384600039},"close":{"price":31.2,"time":1554408000235}},"FSNN":{"open":{"price":0.2445,"time":1554384600612},"close":{"price":0.3455,"time":1554408000112}},"CHIQ":{"open":{"price":17.08,"time":1554384600039},"close":{"price":17.08,"time":1554408000204}},"LQDH":{"open":{"price":93.44,"time":1554384600040},"close":{"price":93.542,"time":1554408000147}},"APM":{"open":{"price":13.83,"time":1554395474949},"close":{"price":13.82,"time":1554408000171}},"BSJP":{"open":{"price":24.2,"time":1554384600051},"close":{"price":24.26,"time":1554408000123}},"OGE":{"open":{"price":42.85,"time":1554384600654},"close":{"price":42.51,"time":1554408154232}},"BLDP":{"open":{"price":3.13,"time":1554384601005},"close":{"price":3.3,"time":1554408000326}},"MCD":{"open":{"price":189.05,"time":1554384600513},"close":{"price":189.87,"time":1554408034501}},"INBK":{"open":{"price":19.81,"time":1554384600641},"close":{"price":20.07,"time":1554408000420}},"NFX":{"open":{"price":16.58,"time":1550068401245},"close":{"price":17.07,"time":1550091669489}},"IBB":{"open":{"price":113.28,"time":1554384600102},"close":{"price":113.03,"time":1554408000529}},"PVG":{"open":{"price":8.05,"time":1554384600552},"close":{"price":8.86,"time":1554408123421}},"QUIK":{"open":{"price":0.5787,"time":1554384600764},"close":{"price":0.575,"time":1554408000293}},"MXDU":{"open":{"price":27.91,"time":1553885409064},"close":{"price":28.284,"time":1554408000135}},"TLGT":{"open":{"price":1.17,"time":1554384600456},"close":{"price":1.11,"time":1554408000394}},"JPMV":{"open":{"price":65.305,"time":1554389022050},"close":{"price":65.443,"time":1554408000151}},"PPG":{"open":{"price":115.34,"time":1554384600705},"close":{"price":115,"time":1554408123090}},"DJP":{"open":{"price":22.96,"time":1554384600039},"close":{"price":23.05,"time":1554408000201}},"REMX":{"open":{"price":16.37,"time":1554384600052},"close":{"price":16.47,"time":1554408000245}},"QDYN":{"open":{"price":44.41,"time":1554388709120},"close":{"price":44.555,"time":1554408000116}},"GDXX":{"open":{"price":33.03,"time":1554384600060},"close":{"price":34.948,"time":1554408000148}},"STAA":{"open":{"price":34.64,"time":1554384600332},"close":{"price":34.35,"time":1554408000192}},"CYAN":{"open":{"price":3.28,"time":1554384600890},"close":{"price":3.21,"time":1554408000383}},"GNR":{"open":{"price":47.14,"time":1554384600052},"close":{"price":47.43,"time":1554408000195}},"JE":{"open":{"price":3.4,"time":1554384600551},"close":{"price":3.41,"time":1554408121360}},"AGLE":{"open":{"price":8.5,"time":1554384600062},"close":{"price":8.78,"time":1554408000254}},"MDY":{"open":{"price":350.88,"time":1554384600043},"close":{"price":352.26,"time":1554408000308}},"CRWS":{"open":{"price":5.23,"time":1554384600479},"close":{"price":5.2,"time":1554408000249}},"OUT":{"open":{"price":23.88,"time":1554384600704},"close":{"price":23.93,"time":1554408121923}},"AGD":{"open":{"price":9.65,"time":1554384609093},"close":{"price":9.65,"time":1554408121158}},"ESGG":{"open":{"price":96.84,"time":1554404212635},"close":{"price":96.84,"time":1554408000459}},"MTSL":{"open":{"price":1.83,"time":1554385133177},"close":{"price":1.87,"time":1554408000424}},"NTRA":{"open":{"price":20.93,"time":1554384601027},"close":{"price":20.76,"time":1554408000485}},"CSIQ":{"open":{"price":19.15,"time":1554384600385},"close":{"price":19.14,"time":1554408000663}},"CYTK":{"open":{"price":8.31,"time":1554384600917},"close":{"price":8.39,"time":1554408000668}},"ESNC":{"open":{"price":0.095,"time":1552311000045},"close":{"price":0.1001,"time":1552334400111}},"PSMG":{"open":{"price":14.27,"time":1554384600001},"close":{"price":14.262,"time":1554408000000}},"APTS":{"open":{"price":14.86,"time":1554384600055},"close":{"price":14.7,"time":1554408120890}},"WPP":{"open":{"price":55.67,"time":1554384600803},"close":{"price":55.58,"time":1554408121684}},"EROS":{"open":{"price":8.9,"time":1554384600154},"close":{"price":8.79,"time":1554408122559}},"HXL":{"open":{"price":69.5,"time":1554384600455},"close":{"price":69.9,"time":1554408123020}},"LITE":{"open":{"price":58.8,"time":1554384600603},"close":{"price":59.05,"time":1554408000280}},"NBY":{"open":{"price":0.99,"time":1554384600029},"close":{"price":0.96,"time":1554408000079}},"FCAN":{"open":{"price":23.26,"time":1554384600560},"close":{"price":23.26,"time":1554408000689}},"GSL":{"open":{"price":5.48,"time":1554384600351},"close":{"price":5.72,"time":1554408121216}},"SLG":{"open":{"price":92.03,"time":1554384600711},"close":{"price":91.79,"time":1554408121637}},"AINV":{"open":{"price":15.23,"time":1554384600905},"close":{"price":15.22,"time":1554408000508}},"ITB":{"open":{"price":35.69,"time":1554384600000},"close":{"price":36.515,"time":1554408000000}},"NUBD":{"open":{"price":24.68,"time":1554298200033},"close":{"price":24.665,"time":1554408000114}},"DLR-K":{"open":{"price":25.43,"time":1554384600306},"close":{"price":25.47,"time":1554408121178}},"BFR":{"open":{"price":8.95,"time":1554384600051},"close":{"price":9.06,"time":1554408121044}},"FJP":{"open":{"price":50.42,"time":1554384601031},"close":{"price":50.42,"time":1554408000360}},"PSCI":{"open":{"price":64.04,"time":1554384939610},"close":{"price":64.09,"time":1554408000534}},"LBRDK":{"open":{"price":92.26,"time":1554384600826},"close":{"price":91.98,"time":1554408000526}},"IBP":{"open":{"price":49.24,"time":1554384600504},"close":{"price":50.61,"time":1554408123023}},"ARCT":{"open":{"price":8.12,"time":1554384600429},"close":{"price":7.91,"time":1554408000344}},"EDTX":{"open":{"price":10.03,"time":1554298439203},"close":{"price":10.03,"time":1554321600705}},"CSA":{"open":{"price":45.7,"time":1554389097134},"close":{"price":45.7,"time":1554408000012}},"VCYT":{"open":{"price":24.79,"time":1554384600777},"close":{"price":25.55,"time":1554408000367}},"BSAE":{"open":{"price":25.3,"time":1554406200019},"close":{"price":25.3,"time":1554408000135}},"CBT":{"open":{"price":43.75,"time":1554384609210},"close":{"price":44.7,"time":1554408107243}},"WLKP":{"open":{"price":22.9,"time":1554384600907},"close":{"price":22.82,"time":1554408086646}},"MLCO":{"open":{"price":25.12,"time":1554384600439},"close":{"price":25.11,"time":1554408000352}},"MLPY":{"open":{"price":6.3,"time":1554298200060},"close":{"price":6.23,"time":1554408000140}},"ERIC":{"open":{"price":9.6,"time":1554384600342},"close":{"price":9.5,"time":1554408000273}},"SRTSW":{"open":{"price":0.402,"time":1554392191568},"close":{"price":0.48,"time":1554408000174}},"CNQ":{"open":{"price":27.68,"time":1554384600416},"close":{"price":27.71,"time":1554408121644}},"VIRT":{"open":{"price":25.19,"time":1554384600353},"close":{"price":25.5,"time":1554408000312}},"HEXO":{"open":{"price":6.65,"time":1554384600037},"close":{"price":6.57,"time":1554408000133}},"PVAL":{"open":{"price":26.22,"time":1554399294620},"close":{"price":26.22,"time":1554408000418}},"NEWA":{"open":{"price":7.63,"time":1554384601035},"close":{"price":7.72,"time":1554408000281}},"MDWD":{"open":{"price":5.09,"time":1554384601065},"close":{"price":4.95,"time":1554408000378}},"SDEM":{"open":{"price":14.31,"time":1554384600034},"close":{"price":14.375,"time":1554408000169}},"AXS-E":{"open":{"price":24.47,"time":1554384600104},"close":{"price":24.61,"time":1554408120783}},"CAL":{"open":{"price":25.27,"time":1554384600303},"close":{"price":25.88,"time":1554408121500}},"DWDP":{"open":{"price":37.4,"time":1554384636081},"close":{"price":37.78,"time":1554408114259}},"ARCE":{"open":{"price":32.05,"time":1554384600340},"close":{"price":32.9,"time":1554408000356}},"PAGG":{"open":{"price":25.75,"time":1550674666569},"close":{"price":25.76,"time":1550696400502}},"JPLS":{"open":{"price":21.8,"time":1554388716549},"close":{"price":21.788,"time":1554408000095}},"MGLN":{"open":{"price":65.38,"time":1554384600957},"close":{"price":65.88,"time":1554408000170}},"SGLBW":{"open":{"price":0.55,"time":1554225526037},"close":{"price":0.55,"time":1554235200253}},"ZB-A":{"open":{"price":23.18,"time":1554125409951},"close":{"price":23.54,"time":1554408122181}},"EXPE":{"open":{"price":122.23,"time":1554384600042},"close":{"price":122.55,"time":1554408000471}},"TMF":{"open":{"price":20.3,"time":1554384600032},"close":{"price":20.44,"time":1554408000226}},"BPMX":{"open":{"price":0.0875,"time":1554384600031},"close":{"price":0.0882,"time":1554408000131}},"EXR":{"open":{"price":102.12,"time":1554384600252},"close":{"price":100.92,"time":1554408052684}},"DFE":{"open":{"price":59.92,"time":1554384600054},"close":{"price":59.96,"time":1554408000223}},"IYJ":{"open":{"price":154.37,"time":1554384600000},"close":{"price":154.98,"time":1554408000000}},"ONEQ":{"open":{"price":309.81,"time":1554384600845},"close":{"price":309.34,"time":1554408000422}},"IVAC":{"open":{"price":6.26,"time":1554384600598},"close":{"price":6.26,"time":1554408000673}},"REEM":{"open":{"price":26.164,"time":1554384600000},"close":{"price":26.246,"time":1554408000000}},"QDF":{"open":{"price":45.4,"time":1554384600060},"close":{"price":45.55,"time":1554408000191}},"TRTN-A":{"open":{"price":25.94,"time":1554125400853},"close":{"price":26.54,"time":1554408121599}},"CHCO":{"open":{"price":76.78,"time":1554384600078},"close":{"price":77.59,"time":1554408000425}},"PEXL":{"open":{"price":24.82,"time":1553784002082},"close":{"price":25.763,"time":1554408000115}},"BFS-C":{"open":{"price":26,"time":1554384600109},"close":{"price":26,"time":1554408121315}},"MITT":{"open":{"price":16.83,"time":1554384600453},"close":{"price":16.94,"time":1554408124078}},"QTRX":{"open":{"price":24.81,"time":1554384600668},"close":{"price":25.34,"time":1554408000403}},"WDFC":{"open":{"price":169.83,"time":1554384600553},"close":{"price":168.37,"time":1554408000505}},"THR":{"open":{"price":24.8,"time":1554384600752},"close":{"price":24.8,"time":1554408122510}},"SCVL":{"open":{"price":31.26,"time":1554384600708},"close":{"price":32.65,"time":1554408000675}},"NINE":{"open":{"price":23.1,"time":1554384600506},"close":{"price":23.63,"time":1554408121320}},"RARX":{"open":{"price":22.4,"time":1554384600391},"close":{"price":22.76,"time":1554408000502}},"EEB":{"open":{"price":37.02,"time":1554384600048},"close":{"price":37.36,"time":1554408000168}},"SPHD":{"open":{"price":42.77,"time":1554384600058},"close":{"price":42.81,"time":1554408000343}},"HTLD":{"open":{"price":19.17,"time":1554384600564},"close":{"price":19.36,"time":1554408000199}},"RPT":{"open":{"price":12,"time":1554384609722},"close":{"price":12,"time":1554408121739}},"BGT":{"open":{"price":12.27,"time":1554384600204},"close":{"price":12.35,"time":1554408181420}},"RETO":{"open":{"price":1.88,"time":1554384640571},"close":{"price":1.77,"time":1554408000360}},"UEPS":{"open":{"price":3.61,"time":1554384600733},"close":{"price":3.63,"time":1554408000169}},"RJA":{"open":{"price":5.59,"time":1554384600053},"close":{"price":5.575,"time":1554408000156}},"HHS":{"open":{"price":3.66,"time":1554298200452},"close":{"price":3.7,"time":1554408121531}},"AIA":{"open":{"price":63.17,"time":1554384600752},"close":{"price":63.37,"time":1554408000341}},"SLGG":{"open":{"price":6.97,"time":1554384600362},"close":{"price":6.7,"time":1554408000692}},"PRTK":{"open":{"price":5.92,"time":1554384601047},"close":{"price":5.98,"time":1554408000451}},"COF-C":{"open":{"price":25.53,"time":1554298200203},"close":{"price":25.66,"time":1554408121105}},"GYB":{"open":{"price":20.99,"time":1554298200354},"close":{"price":21.01,"time":1554408121394}},"BFRA":{"open":{"price":13.61,"time":1554211800029},"close":{"price":13.61,"time":1554235200724}},"DVD":{"open":{"price":2.03,"time":1554384600352},"close":{"price":2.04,"time":1554408120934}},"REFA":{"open":{"price":25.326,"time":1554384600001},"close":{"price":25.305,"time":1554408000000}},"GLD":{"open":{"price":121.1,"time":1554384600044},"close":{"price":122.11,"time":1554408000413}},"TSQ":{"open":{"price":5.87,"time":1554298200804},"close":{"price":5.97,"time":1554408121659}},"CTG":{"open":{"price":4.35,"time":1554384601039},"close":{"price":4.28,"time":1554408000665}},"HTUS":{"open":{"price":24.53,"time":1554384600050},"close":{"price":24.606,"time":1554408000150}},"MIND":{"open":{"price":3.6,"time":1554384600869},"close":{"price":3.94,"time":1554408000513}},"ES":{"open":{"price":70.96,"time":1554384609278},"close":{"price":70.36,"time":1554408157963}},"VCLT":{"open":{"price":90.31,"time":1554384600946},"close":{"price":90.4,"time":1554408000672}},"RFCI":{"open":{"price":24.32,"time":1554387226049},"close":{"price":24.345,"time":1554408000161}},"FPXI":{"open":{"price":35.48,"time":1554384600828},"close":{"price":35.33,"time":1554408000667}},"BSM":{"open":{"price":17.69,"time":1554384600058},"close":{"price":17.79,"time":1554408121073}},"TURN":{"open":{"price":1.93,"time":1554384600864},"close":{"price":1.97,"time":1554408000413}},"KMDA":{"open":{"price":5.78,"time":1554384600310},"close":{"price":5.76,"time":1554408000543}},"IQLT":{"open":{"price":29.64,"time":1554384600050},"close":{"price":29.58,"time":1554408000202}},"CCS":{"open":{"price":23.51,"time":1554384600106},"close":{"price":24.53,"time":1554408121080}},"UONEK":{"open":{"price":1.95,"time":1554384600988},"close":{"price":2,"time":1554408000661}},"PMF":{"open":{"price":14.32,"time":1554384600588},"close":{"price":14.34,"time":1554410700032}},"SSG":{"open":{"price":12.2,"time":1554389298062},"close":{"price":12.225,"time":1554408000139}},"WYNN":{"open":{"price":138.15,"time":1554384600647},"close":{"price":139.67,"time":1554408000674}},"ELS":{"open":{"price":115.57,"time":1554384609269},"close":{"price":116.33,"time":1554408121472}},"DVA":{"open":{"price":55.27,"time":1554384600253},"close":{"price":55.11,"time":1554408121179}},"GFN":{"open":{"price":9.36,"time":1554384600527},"close":{"price":9.31,"time":1554408000378}},"CETXP":{"open":{"price":1.42,"time":1554386291005},"close":{"price":1.42,"time":1554408000664}},"TUR":{"open":{"price":24.69,"time":1554384600809},"close":{"price":25.66,"time":1554408000189}},"FLBL":{"open":{"price":24.94,"time":1554384600001},"close":{"price":24.975,"time":1554408000000}},"FDBC":{"open":{"price":59.4,"time":1554384600403},"close":{"price":57.63,"time":1554408000415}},"STRS":{"open":{"price":25.58,"time":1554384600186},"close":{"price":25.88,"time":1554408000418}},"HABT":{"open":{"price":10.43,"time":1554384600443},"close":{"price":10.72,"time":1554408000376}},"MCS":{"open":{"price":39.6,"time":1554384600602},"close":{"price":39.84,"time":1554408121398}},"WHLR":{"open":{"price":1.64,"time":1554384600568},"close":{"price":1.66,"time":1554408000542}},"XSHQ":{"open":{"price":26.905,"time":1554384600000},"close":{"price":27.14,"time":1554408000000}},"FLQD":{"open":{"price":28.52,"time":1554385986837},"close":{"price":28.545,"time":1554408000149}},"BSJJ":{"open":{"price":24,"time":1554384600055},"close":{"price":24,"time":1554408000253}},"HURC":{"open":{"price":39.68,"time":1554384600779},"close":{"price":39.81,"time":1554408000302}},"SRG":{"open":{"price":45.64,"time":1554384600758},"close":{"price":46.09,"time":1554408121648}},"SGMA":{"open":{"price":2.88,"time":1554393160873},"close":{"price":2.8,"time":1554408000283}},"RAMP":{"open":{"price":54.45,"time":1554384609682},"close":{"price":53.36,"time":1554408202808}},"JMT":{"open":{"price":22.55,"time":1554211800351},"close":{"price":22.43,"time":1554408181410}},"VNQI":{"open":{"price":59.72,"time":1554384600479},"close":{"price":59.74,"time":1554408000491}},"COMG":{"open":{"price":22.74,"time":1554387828671},"close":{"price":22.765,"time":1554408000150}},"O":{"open":{"price":72.02,"time":1554384609569},"close":{"price":71.79,"time":1554408121995}},"BCD":{"open":{"price":24.565,"time":1554301805036},"close":{"price":24.92,"time":1554408000140}},"LORL":{"open":{"price":36.53,"time":1554384600494},"close":{"price":36.87,"time":1554408000427}},"PARR":{"open":{"price":17.61,"time":1554384600553},"close":{"price":17.99,"time":1554408122408}},"GDXS":{"open":{"price":13.1,"time":1554384600046},"close":{"price":12.26,"time":1554408000131}},"WHLRD":{"open":{"price":14.56,"time":1554385914116},"close":{"price":14.51,"time":1554408000315}},"AED":{"open":{"price":25.88,"time":1554211810054},"close":{"price":25.88,"time":1554408121212}},"AMRS":{"open":{"price":2.51,"time":1554384600954},"close":{"price":2.9,"time":1554408000272}},"SID":{"open":{"price":4.37,"time":1554384676101},"close":{"price":4.38,"time":1554408133856}},"DOOO":{"open":{"price":28.32,"time":1554384600458},"close":{"price":28.37,"time":1554408000672}},"RYI":{"open":{"price":9.37,"time":1554384600755},"close":{"price":9.4,"time":1554408121498}},"EXG":{"open":{"price":8.19,"time":1554384600188},"close":{"price":8.2,"time":1554408120747}},"BCRH":{"open":{"price":6.95,"time":1553779800052},"close":{"price":7.02,"time":1554408121256}},"ALE":{"open":{"price":82.27,"time":1554384600105},"close":{"price":82.2,"time":1554408121253}},"PBHC":{"open":{"price":13.25,"time":1554389750212},"close":{"price":12.95,"time":1554408000645}},"PHDG":{"open":{"price":27.98,"time":1554384600063},"close":{"price":28.125,"time":1554408000122}},"PCRX":{"open":{"price":38.86,"time":1554384600496},"close":{"price":39.13,"time":1554408000475}},"PFLT":{"open":{"price":12.86,"time":1554384600830},"close":{"price":12.81,"time":1554408000245}},"BTN":{"open":{"price":1.75,"time":1554384600034},"close":{"price":1.95,"time":1554408000049}},"BFOR":{"open":{"price":40.87,"time":1554384600047},"close":{"price":41.12,"time":1554408000183}},"OR":{"open":{"price":11.16,"time":1554384600605},"close":{"price":11.45,"time":1554408121340}},"BBUS":{"open":{"price":51.72,"time":1554384600001},"close":{"price":51.77,"time":1554408000000}},"GRNB":{"open":{"price":25.85,"time":1554384600051},"close":{"price":25.84,"time":1554408000098}},"GYLD":{"open":{"price":17,"time":1554384600054},"close":{"price":16.86,"time":1554408000215}},"HCFT-A*":{"open":{"price":25.03,"time":1548772200452},"close":{"price":25.07,"time":1550091720597}},"EMAN":{"open":{"price":0.61,"time":1554384600031},"close":{"price":0.58,"time":1554408000079}},"ARCW":{"open":{"price":0.956,"time":1554384600608},"close":{"price":0.8757,"time":1554408000173}},"AOK":{"open":{"price":34.51,"time":1554384600038},"close":{"price":34.56,"time":1554408000199}},"EME":{"open":{"price":74.53,"time":1554384600355},"close":{"price":74.96,"time":1554408121134}},"OSLE":{"open":{"price":25.4,"time":1554125409568},"close":{"price":25.4,"time":1554408122065}},"OXLCO":{"open":{"price":25.46,"time":1554390555173},"close":{"price":25.56,"time":1554408000314}},"TDACU":{"open":{"price":10.35,"time":1554304246392},"close":{"price":10.35,"time":1554321600474}},"EXFO":{"open":{"price":4.05,"time":1554384600778},"close":{"price":4.1,"time":1554408000672}},"CIVI":{"open":{"price":17.75,"time":1551969000153},"close":{"price":17.76,"time":1551992418869}},"GLG":{"open":{"price":2.29,"time":1554384600482},"close":{"price":2.33,"time":1554408000691}},"ALV":{"open":{"price":79.23,"time":1554384601005},"close":{"price":79.6,"time":1554408120862}},"EMGF":{"open":{"price":43.55,"time":1554384600001},"close":{"price":43.56,"time":1554408000000}},"NVTA":{"open":{"price":24,"time":1554384609551},"close":{"price":23.58,"time":1554408081399}},"PSX":{"open":{"price":95.56,"time":1554384600780},"close":{"price":96.86,"time":1554408122172}},"JCS":{"open":{"price":2.59,"time":1554404825398},"close":{"price":2.59,"time":1554408000437}},"ENO":{"open":{"price":26.8,"time":1554384600355},"close":{"price":26.74,"time":1554408121215}},"FEO":{"open":{"price":13.79,"time":1554384600403},"close":{"price":13.84,"time":1554408121287}},"SPYB":{"open":{"price":65.53,"time":1554384600054},"close":{"price":65.945,"time":1554408000152}},"BRT":{"open":{"price":14,"time":1554384600054},"close":{"price":13.89,"time":1554408123488}},"FRBK":{"open":{"price":5.52,"time":1554384600514},"close":{"price":5.66,"time":1554408000285}},"SEIC":{"open":{"price":54.47,"time":1554384600500},"close":{"price":55.13,"time":1554408000286}},"MNRO":{"open":{"price":81.36,"time":1554384600620},"close":{"price":82.41,"time":1554408000164}},"SEND":{"open":{"price":50.25,"time":1548945000755},"close":{"price":54.08,"time":1548968438636}},"SAIA":{"open":{"price":62.96,"time":1554384600710},"close":{"price":63.78,"time":1554408000336}},"STL":{"open":{"price":19.6,"time":1554384600903},"close":{"price":19.93,"time":1554408153873}},"ODP":{"open":{"price":3.29,"time":1554384600912},"close":{"price":2.88,"time":1554408000654}},"ACNB":{"open":{"price":37.05,"time":1554384600435},"close":{"price":37.01,"time":1554408000227}},"VNO-M":{"open":{"price":23.67,"time":1554384600952},"close":{"price":23.83,"time":1554408121614}},"FIEG":{"open":{"price":175.24,"time":1554144923269},"close":{"price":175,"time":1554321600115}},"NCS":{"open":{"price":6.23,"time":1554384600553},"close":{"price":6.6,"time":1554408048860}},"ICCC":{"open":{"price":6.26,"time":1554402313456},"close":{"price":6.28,"time":1554408000518}},"RBB":{"open":{"price":19.04,"time":1554384600862},"close":{"price":19.22,"time":1554408000160}},"CRBP":{"open":{"price":7.05,"time":1554384600080},"close":{"price":7.08,"time":1554408000341}},"ERF":{"open":{"price":8.22,"time":1554384600260},"close":{"price":8.42,"time":1554408058938}},"UMH":{"open":{"price":13.92,"time":1554384600854},"close":{"price":13.94,"time":1554408121666}},"HEB":{"open":{"price":0.15,"time":1554384600038},"close":{"price":0.1524,"time":1554408000098}},"HSY":{"open":{"price":115.02,"time":1554384600505},"close":{"price":114.91,"time":1554408099063}},"IDMO":{"open":{"price":25.97,"time":1554384600046},"close":{"price":26.03,"time":1554408000135}},"ANDE":{"open":{"price":32.05,"time":1554384600733},"close":{"price":32.55,"time":1554408000186}},"IHE":{"open":{"price":153.5,"time":1554384600049},"close":{"price":153.638,"time":1554408000230}},"CTY":{"open":{"price":22.76,"time":1554384609255},"close":{"price":22.98,"time":1554408107222}},"RUHN":{"open":{"price":8.29,"time":1554384600761},"close":{"price":8.61,"time":1554408000300}},"KPFS":{"open":{"price":4.55,"time":1554211801020},"close":{"price":4.09,"time":1554235200267}},"NSA-A":{"open":{"price":24.97,"time":1554125400739},"close":{"price":25.01,"time":1554408181408}},"GPAQU":{"open":{"price":10.5,"time":1553543419106},"close":{"price":10.5,"time":1553544000729}},"ACMR":{"open":{"price":15.84,"time":1554384600973},"close":{"price":15.84,"time":1554408000173}},"RRTS":{"open":{"price":0.4216,"time":1554384600856},"close":{"price":0.4199,"time":1554408121228}},"SRNE":{"open":{"price":4.38,"time":1554384600897},"close":{"price":4.24,"time":1554408000651}},"RPAI":{"open":{"price":12.17,"time":1554384600806},"close":{"price":12.23,"time":1554408122029}},"YANG":{"open":{"price":41.31,"time":1554384600043},"close":{"price":40.54,"time":1554408000264}},"GPOR":{"open":{"price":7.63,"time":1554384600813},"close":{"price":7.75,"time":1554408000494}},"DLR-I":{"open":{"price":26.11,"time":1554384600307},"close":{"price":26.22,"time":1554408121113}},"GHC":{"open":{"price":684.89,"time":1554384600256},"close":{"price":685.12,"time":1554408080554}},"PGR":{"open":{"price":73.11,"time":1554384610120},"close":{"price":72.53,"time":1554408117066}},"SFLY":{"open":{"price":40.65,"time":1554384600897},"close":{"price":40.69,"time":1554408000663}},"LVHE":{"open":{"price":26.38,"time":1554384600000},"close":{"price":26.4,"time":1554408000000}},"NTES":{"open":{"price":267,"time":1554384600593},"close":{"price":269.76,"time":1554408000656}},"XKII":{"open":{"price":28.72,"time":1554384991851},"close":{"price":28.76,"time":1554408000122}},"TY-":{"open":{"price":52.2,"time":1554211809843},"close":{"price":52.2,"time":1554237900041}},"RAAX":{"open":{"price":25.27,"time":1554393701553},"close":{"price":25.429,"time":1554408000110}},"ANIK":{"open":{"price":30.29,"time":1554384600369},"close":{"price":30.39,"time":1554408000188}},"HNP":{"open":{"price":23.74,"time":1554384600358},"close":{"price":23.66,"time":1554408123297}},"IBKR":{"open":{"price":53.47,"time":1554384600003},"close":{"price":53.65,"time":1554408000025}},"MITK":{"open":{"price":12,"time":1554384600052},"close":{"price":12,"time":1554408000507}},"ORN":{"open":{"price":2.95,"time":1554384600652},"close":{"price":2.95,"time":1554408121921}},"BANF":{"open":{"price":53.38,"time":1554384601051},"close":{"price":53.81,"time":1554408000681}},"UGLD":{"open":{"price":92.63,"time":1554384600923},"close":{"price":95.03,"time":1554408000261}},"GGN":{"open":{"price":4.32,"time":1554384600037},"close":{"price":4.34,"time":1554408000127}},"PFNX":{"open":{"price":6.44,"time":1554384600038},"close":{"price":6.17,"time":1554408000094}},"JAZZ":{"open":{"price":139.83,"time":1554384600608},"close":{"price":143.06,"time":1554408000530}},"NGL":{"open":{"price":13.95,"time":1554384600505},"close":{"price":14.21,"time":1554408121318}},"ISHG":{"open":{"price":78.71,"time":1554384600630},"close":{"price":78.82,"time":1554408000173}},"CLPS":{"open":{"price":9.56,"time":1554384600665},"close":{"price":10.03,"time":1554408000458}},"TWO":{"open":{"price":13.51,"time":1554384609767},"close":{"price":13.57,"time":1554408184283}},"SB-D":{"open":{"price":19.88,"time":1553866200804},"close":{"price":21.25,"time":1554408181418}},"BBX":{"open":{"price":6.22,"time":1554384600201},"close":{"price":6.29,"time":1554408121409}},"ECOL":{"open":{"price":56.4,"time":1554384600860},"close":{"price":56.04,"time":1554408000371}},"GLMD":{"open":{"price":8.72,"time":1554384600322},"close":{"price":8.63,"time":1554408000315}},"UZA":{"open":{"price":25.36,"time":1554298200915},"close":{"price":25.5,"time":1554408121578}},"ITGR":{"open":{"price":76.44,"time":1554384600554},"close":{"price":76.55,"time":1554408121045}},"MTDR":{"open":{"price":17.92,"time":1554384600503},"close":{"price":18.48,"time":1554408143665}},"LMLP":{"open":{"price":14.65,"time":1554384600061},"close":{"price":14.491,"time":1554408000190}},"ACHN":{"open":{"price":3.27,"time":1554384600534},"close":{"price":3.25,"time":1554408000341}},"SSW-D":{"open":{"price":24.29,"time":1554298200755},"close":{"price":24.39,"time":1554408121668}},"IEME":{"open":{"price":26.8,"time":1554384600001},"close":{"price":26.875,"time":1554408000000}},"FXR":{"open":{"price":40.78,"time":1554384600050},"close":{"price":40.92,"time":1554408000208}},"ONB":{"open":{"price":16.73,"time":1554384601068},"close":{"price":16.91,"time":1554408000529}},"DYY":{"open":{"price":2.21,"time":1554384600042},"close":{"price":2.058,"time":1554408000133}},"TFLO":{"open":{"price":50.28,"time":1554384600046},"close":{"price":50.27,"time":1554408000150}},"ALGRW":{"open":{"price":0.3,"time":1553610113569},"close":{"price":0.3,"time":1553630400463}},"ARKK":{"open":{"price":48.38,"time":1554384600057},"close":{"price":48.13,"time":1554408000285}},"MFT":{"open":{"price":13.11,"time":1554384609677},"close":{"price":13.07,"time":1554408125459}},"RTRX":{"open":{"price":22.32,"time":1554384600742},"close":{"price":22.74,"time":1554408000206}},"TBK":{"open":{"price":29.95,"time":1554384600347},"close":{"price":30.53,"time":1554408000209}},"ESG":{"open":{"price":68.124,"time":1554384600000},"close":{"price":68.205,"time":1554408000000}},"CHK":{"open":{"price":3.14,"time":1554384600102},"close":{"price":3.21,"time":1554408024486}},"AAMC":{"open":{"price":30.5,"time":1554386637590},"close":{"price":30,"time":1554408000057}},"CGEN":{"open":{"price":4.12,"time":1554384600577},"close":{"price":4.11,"time":1554408000660}},"MSI":{"open":{"price":142.69,"time":1554384600655},"close":{"price":140.68,"time":1554408123080}},"WFHY":{"open":{"price":51,"time":1554384600000},"close":{"price":50.995,"time":1554408000000}},"OZK":{"open":{"price":30.34,"time":1554384601071},"close":{"price":30.54,"time":1554408000130}},"CWBR":{"open":{"price":3.21,"time":1554384600858},"close":{"price":3.24,"time":1554408000361}},"PLPC":{"open":{"price":54.44,"time":1554384601047},"close":{"price":54,"time":1554408000310}},"RRC":{"open":{"price":10.27,"time":1554384600602},"close":{"price":10.55,"time":1554408073061}},"GENC":{"open":{"price":12.62,"time":1554384600527},"close":{"price":12.68,"time":1554408000325}},"PHIOW":{"open":{"price":0.03,"time":1554126097128},"close":{"price":0.03,"time":1554148800748}},"PWS":{"open":{"price":24.43,"time":1554384600001},"close":{"price":24.34,"time":1554408000000}},"BFST":{"open":{"price":24.13,"time":1554384600454},"close":{"price":24.56,"time":1554408000652}},"ELC":{"open":{"price":25.04,"time":1554384600303},"close":{"price":25,"time":1554408121193}},"KIM":{"open":{"price":18.22,"time":1554384600502},"close":{"price":18.17,"time":1554408091198}},"PRSP":{"open":{"price":21.83,"time":1554384632641},"close":{"price":21.6,"time":1554408146361}},"FSTA":{"open":{"price":33.34,"time":1554384600052},"close":{"price":33.42,"time":1554408000274}},"HMLP-A":{"open":{"price":25.8,"time":1554298200401},"close":{"price":26.23,"time":1554408181406}},"RNR-C":{"open":{"price":26.08,"time":1553866209630},"close":{"price":26.16,"time":1554408122067}},"TLT":{"open":{"price":123.6,"time":1554384600031},"close":{"price":123.87,"time":1554408000320}},"SYMC":{"open":{"price":23.43,"time":1554384600631},"close":{"price":23.04,"time":1554408000645}},"SFB":{"open":{"price":24.45,"time":1554298209667},"close":{"price":24.49,"time":1554408122071}},"DGRE":{"open":{"price":25.43,"time":1554385320988},"close":{"price":25.55,"time":1554408000238}},"APTV":{"open":{"price":85.12,"time":1554384644658},"close":{"price":86.44,"time":1554408021544}},"HMN":{"open":{"price":35.27,"time":1554384600302},"close":{"price":35.69,"time":1554408122131}},"POPE":{"open":{"price":67.5,"time":1554408000476},"close":{"price":67.5,"time":1554408000476}},"GNE-A":{"open":{"price":8.1,"time":1553693400353},"close":{"price":8.2,"time":1554408181407}},"CLDT":{"open":{"price":19.54,"time":1554384600054},"close":{"price":19.84,"time":1554408121526}},"PCM":{"open":{"price":11.17,"time":1554384600551},"close":{"price":11.17,"time":1554408181408}},"KTH":{"open":{"price":31.05,"time":1554384600502},"close":{"price":31.14,"time":1554408121193}},"NS-B":{"open":{"price":20.5,"time":1553866200553},"close":{"price":22.35,"time":1554408121398}},"EW":{"open":{"price":191.26,"time":1554384600427},"close":{"price":189.3,"time":1554408086928}},"KMI":{"open":{"price":19.9,"time":1554384600455},"close":{"price":19.92,"time":1554408014629}},"IHDG":{"open":{"price":32.74,"time":1554384600048},"close":{"price":32.69,"time":1554408000182}},"FRI":{"open":{"price":25.05,"time":1554384600050},"close":{"price":24.982,"time":1554408000173}},"GPX":{"open":{"price":12.45,"time":1554384600302},"close":{"price":12.65,"time":1554408122803}},"EWV":{"open":{"price":28.55,"time":1554384600064},"close":{"price":28.675,"time":1554408000174}},"NZF":{"open":{"price":15.2,"time":1554384600538},"close":{"price":15.2,"time":1554408120501}},"HDV":{"open":{"price":94.02,"time":1554384600038},"close":{"price":94.13,"time":1554408000029}},"DHF":{"open":{"price":3.13,"time":1554384600202},"close":{"price":3.14,"time":1554408120907}},"CULP":{"open":{"price":18.7,"time":1554384600203},"close":{"price":19.01,"time":1554408121117}},"NTNX":{"open":{"price":37.66,"time":1554384601017},"close":{"price":36.84,"time":1554408000517}},"LFUS":{"open":{"price":191.9,"time":1554384600550},"close":{"price":192.06,"time":1554408000680}},"SCHP":{"open":{"price":54.71,"time":1554384600058},"close":{"price":54.75,"time":1554408000295}},"APDN":{"open":{"price":0.725,"time":1554384600291},"close":{"price":0.69,"time":1554408000389}},"NATH":{"open":{"price":69.92,"time":1554384600837},"close":{"price":70.9,"time":1554408000173}},"BEL":{"open":{"price":24.94,"time":1554384600064},"close":{"price":24.95,"time":1554408122015}},"NYMTN":{"open":{"price":24,"time":1554384600620},"close":{"price":24,"time":1554408000454}},"KBSF":{"open":{"price":3.97,"time":1554390054264},"close":{"price":4.19,"time":1554408000300}},"CWI":{"open":{"price":36.89,"time":1554384600053},"close":{"price":36.98,"time":1554408000021}},"TGE":{"open":{"price":25.21,"time":1554384613127},"close":{"price":24.79,"time":1554408167357}},"NYMTO":{"open":{"price":24.74,"time":1554384600825},"close":{"price":24.78,"time":1554408000161}},"AGM-A":{"open":{"price":25.65,"time":1553866203034},"close":{"price":25.6,"time":1554148923160}},"IDOG":{"open":{"price":26.82,"time":1554384600044},"close":{"price":26.8,"time":1554408000199}},"CMSC":{"open":{"price":26.16,"time":1554125400354},"close":{"price":26.12,"time":1554408181419}},"OFS":{"open":{"price":11.9,"time":1554384600350},"close":{"price":11.99,"time":1554408000410}},"NMR":{"open":{"price":3.77,"time":1554384600484},"close":{"price":3.76,"time":1554408120407}},"EGRX":{"open":{"price":49.91,"time":1554384600476},"close":{"price":50.2,"time":1554408000492}},"AGM-B":{"open":{"price":26.18,"time":1554125401012},"close":{"price":26.01,"time":1554321720852}},"CAI-A":{"open":{"price":25.17,"time":1554384600302},"close":{"price":25.23,"time":1554408181407}},"RYF":{"open":{"price":41.4,"time":1554384600037},"close":{"price":41.645,"time":1554408000248}},"SMTA":{"open":{"price":6.5,"time":1554384600853},"close":{"price":6.61,"time":1554408110139}},"GM+B":{"open":{"price":20.5,"time":1554384600453},"close":{"price":21.11,"time":1554408121289}},"RWX":{"open":{"price":39.06,"time":1554384600065},"close":{"price":39.18,"time":1554408000228}},"PTN":{"open":{"price":1.04,"time":1554384600028},"close":{"price":1.04,"time":1554408000120}},"ACAMU":{"open":{"price":9.95,"time":1554384601050},"close":{"price":9.95,"time":1554408000177}},"NBB":{"open":{"price":20.45,"time":1554384600557},"close":{"price":20.39,"time":1554408121444}},"CHIK":{"open":{"price":19.15,"time":1554391421774},"close":{"price":19.092,"time":1554408000144}},"FSZ":{"open":{"price":49.39,"time":1554407639525},"close":{"price":49.39,"time":1554408000328}},"HEWL":{"open":{"price":27.79,"time":1554384600034},"close":{"price":27.835,"time":1554408000148}},"OVLY":{"open":{"price":19.17,"time":1554384600869},"close":{"price":19.05,"time":1554408000185}},"NRGX":{"open":{"price":20.8,"time":1554384605458},"close":{"price":20.7,"time":1554408076814}},"EPD":{"open":{"price":29.62,"time":1554384600204},"close":{"price":29.48,"time":1554408189870}},"VFLQ":{"open":{"price":80.98,"time":1554384600000},"close":{"price":81.077,"time":1554408000000}},"DVLU":{"open":{"price":18.12,"time":1554388466428},"close":{"price":18.16,"time":1554408000398}},"MCBC":{"open":{"price":10.15,"time":1554384600475},"close":{"price":10.28,"time":1554408000675}},"ALLK":{"open":{"price":42.28,"time":1554384600972},"close":{"price":41.82,"time":1554408000164}},"PCF":{"open":{"price":9,"time":1554384600551},"close":{"price":8.98,"time":1554408121042}},"UUUU":{"open":{"price":3.65,"time":1554384600009},"close":{"price":3.61,"time":1554408000043}},"QLS":{"open":{"price":21,"time":1554384600044},"close":{"price":21.283,"time":1554408000017}},"AXSM":{"open":{"price":13.59,"time":1554384600722},"close":{"price":13.7,"time":1554408000357}},"BOMN":{"open":{"price":25.14,"time":1554384600976},"close":{"price":25.06,"time":1554408000179}},"NTEST":{"open":{"price":25,"time":1552922895090},"close":{"price":25,"time":1552941900006}},"FLOW":{"open":{"price":33.13,"time":1554384601052},"close":{"price":34.27,"time":1554408120991}},"DPLO":{"open":{"price":5.57,"time":1554384600202},"close":{"price":5.63,"time":1554408123924}},"TECL":{"open":{"price":149.38,"time":1554384600051},"close":{"price":147.59,"time":1554408000276}},"AVY":{"open":{"price":113.23,"time":1554384600158},"close":{"price":113.59,"time":1554408121369}},"OHI":{"open":{"price":37.63,"time":1554384600604},"close":{"price":37.35,"time":1554408145490}},"NCBS":{"open":{"price":59.72,"time":1554384600928},"close":{"price":60.09,"time":1554408000193}},"EUMV":{"open":{"price":25.2,"time":1554389797989},"close":{"price":25.208,"time":1554408000174}},"NNI":{"open":{"price":55.86,"time":1554384600485},"close":{"price":56.12,"time":1554408120441}},"CIZ":{"open":{"price":32.17,"time":1554394743251},"close":{"price":32.17,"time":1554408000377}},"BBRC":{"open":{"price":16.72,"time":1554384600054},"close":{"price":16.93,"time":1554408000151}},"IMO":{"open":{"price":27.12,"time":1554384600037},"close":{"price":27.04,"time":1554408000100}},"IQV":{"open":{"price":144.84,"time":1554384600354},"close":{"price":142.23,"time":1554408124065}},"BOSC":{"open":{"price":2.8,"time":1554384600572},"close":{"price":2.78,"time":1554408000441}},"IETC":{"open":{"price":28.44,"time":1554384600001},"close":{"price":28.154,"time":1554408000000}},"SLMBP":{"open":{"price":66.58,"time":1554384699260},"close":{"price":66.79,"time":1554408000487}},"OPER":{"open":{"price":100.12,"time":1554321573340},"close":{"price":100.115,"time":1554408000015}},"PPA":{"open":{"price":58.39,"time":1554384600043},"close":{"price":58.75,"time":1554408000244}},"IEUS":{"open":{"price":51.72,"time":1554384600561},"close":{"price":51.845,"time":1554408000230}},"UAE":{"open":{"price":14.73,"time":1554384600513},"close":{"price":14.78,"time":1554408000540}},"CTRP":{"open":{"price":44.71,"time":1554384600907},"close":{"price":44.43,"time":1554408000172}},"OPHC":{"open":{"price":4.07,"time":1554384600553},"close":{"price":3.76,"time":1554408000185}},"DK":{"open":{"price":37.02,"time":1554384600158},"close":{"price":37.87,"time":1554408122439}},"CIM-D":{"open":{"price":25.33,"time":1553693409161},"close":{"price":25.72,"time":1554408121483}},"DLB":{"open":{"price":63.81,"time":1554384600045},"close":{"price":63.43,"time":1554408120135}},"HCXY":{"open":{"price":25.34,"time":1554384600402},"close":{"price":25.5,"time":1554408121227}},"ARWR":{"open":{"price":19.53,"time":1554384600838},"close":{"price":19.35,"time":1554408000690}},"PRID":{"open":{"price":26.41,"time":1554303688968},"close":{"price":26.415,"time":1554408000112}},"FXL":{"open":{"price":65.98,"time":1554384600059},"close":{"price":65.09,"time":1554408000237}},"QCRH":{"open":{"price":34.09,"time":1554384600985},"close":{"price":34.31,"time":1554408000331}},"SRT":{"open":{"price":8,"time":1554384600810},"close":{"price":8.05,"time":1554408121625}},"ULE":{"open":{"price":14.3,"time":1554384602931},"close":{"price":14.29,"time":1554408000148}},"DRIV":{"open":{"price":13.82,"time":1554384600488},"close":{"price":13.92,"time":1554408000238}},"TLF":{"open":{"price":5.9,"time":1554390549096},"close":{"price":5.43,"time":1554408000472}},"TAPR":{"open":{"price":23,"time":1554298200799},"close":{"price":23,"time":1554321600259}},"PRN":{"open":{"price":62.35,"time":1554384600625},"close":{"price":62.19,"time":1554408000177}},"USCI":{"open":{"price":39.17,"time":1554384600038},"close":{"price":39.386,"time":1554408000241}},"HTBI":{"open":{"price":25.27,"time":1554384600928},"close":{"price":25.33,"time":1554408000660}},"PLG":{"open":{"price":1.99,"time":1554384600024},"close":{"price":1.97,"time":1554408000100}},"ACHC":{"open":{"price":29.6,"time":1554384600970},"close":{"price":30.43,"time":1554408000302}},"LM":{"open":{"price":28.75,"time":1554384600458},"close":{"price":29.1,"time":1554408122330}},"MBOT":{"open":{"price":7.75,"time":1554384600400},"close":{"price":7.83,"time":1554408000669}},"SPSM":{"open":{"price":30.72,"time":1554384600056},"close":{"price":30.83,"time":1554408000259}},"MIY":{"open":{"price":13.42,"time":1554298200351},"close":{"price":13.4,"time":1554408181407}},"JCTCF":{"open":{"price":9.2,"time":1554392252248},"close":{"price":9.03,"time":1554408000377}},"UBSI":{"open":{"price":36.99,"time":1554384600288},"close":{"price":37.61,"time":1554408000320}},"OXSQ":{"open":{"price":6.57,"time":1554384601064},"close":{"price":6.53,"time":1554408000426}},"BAC-E":{"open":{"price":22.07,"time":1554298200150},"close":{"price":22.13,"time":1554408120914}},"PYN":{"open":{"price":9.83,"time":1554384600636},"close":{"price":9.74,"time":1554410700033}},"CLBS":{"open":{"price":3.54,"time":1554384600549},"close":{"price":3.45,"time":1554408000333}},"TBF":{"open":{"price":21.95,"time":1554384600053},"close":{"price":21.91,"time":1554408000223}},"CSII":{"open":{"price":37.55,"time":1554384600392},"close":{"price":38.06,"time":1554408000381}},"SGOC":{"open":{"price":1.12,"time":1554395132157},"close":{"price":1.12,"time":1554408000461}},"DGSE":{"open":{"price":0.4351,"time":1554384600024},"close":{"price":0.418,"time":1554408000093}},"NXEOW":{"open":{"price":0.4,"time":1551293706630},"close":{"price":0.4,"time":1551301200815}},"WEA":{"open":{"price":13.16,"time":1554384600856},"close":{"price":13.15,"time":1554408121675}},"FFEU":{"open":{"price":93.08,"time":1554384600039},"close":{"price":93.404,"time":1554408000125}},"GAM-B":{"open":{"price":26.49,"time":1554211800401},"close":{"price":26.62,"time":1554408121528}},"PBI-B":{"open":{"price":24.06,"time":1554384600607},"close":{"price":24.1,"time":1554408121423}},"INVE":{"open":{"price":4.94,"time":1554384600539},"close":{"price":4.8,"time":1554408000327}},"TWM":{"open":{"price":15.07,"time":1554384600045},"close":{"price":14.95,"time":1554408000248}},"FMHI":{"open":{"price":51.37,"time":1554389174011},"close":{"price":51.39,"time":1554408000686}},"MGYR":{"open":{"price":11.39,"time":1554388518108},"close":{"price":11.36,"time":1554408000676}},"FREL":{"open":{"price":26.13,"time":1554384600042},"close":{"price":26.05,"time":1554408000341}},"ECPG":{"open":{"price":28.2,"time":1554384600913},"close":{"price":28.83,"time":1554408000286}},"HYAC":{"open":{"price":11.99,"time":1553002200787},"close":{"price":11.85,"time":1553025600809}},"AST":{"open":{"price":0.9299,"time":1551969000030},"close":{"price":0.945,"time":1551992400100}},"STNLW":{"open":{"price":0.67,"time":1554402885136},"close":{"price":0.645,"time":1554408000448}},"CSWI":{"open":{"price":57.95,"time":1554384600304},"close":{"price":58.65,"time":1554408000391}},"TWO-C":{"open":{"price":24.34,"time":1554125409838},"close":{"price":24.94,"time":1554408122090}},"WEX":{"open":{"price":198.45,"time":1554384600952},"close":{"price":196.99,"time":1554408121369}},"LEVI":{"open":{"price":21.85,"time":1554384606270},"close":{"price":21.69,"time":1554408018296}},"EFII":{"open":{"price":28.22,"time":1554384600897},"close":{"price":28.71,"time":1554408000354}},"PAHC":{"open":{"price":33.05,"time":1554384601006},"close":{"price":32.9,"time":1554408000503}},"IGR":{"open":{"price":7.5,"time":1554384600251},"close":{"price":7.45,"time":1554408120851}},"MAT":{"open":{"price":13.14,"time":1554384600374},"close":{"price":13.52,"time":1554408000518}},"MBFIO":{"open":{"price":24.57,"time":1553175000376},"close":{"price":24.64,"time":1553198400216}},"ALLE":{"open":{"price":93.49,"time":1554384600103},"close":{"price":94.12,"time":1554408121255}},"IRDM":{"open":{"price":26.68,"time":1554384600364},"close":{"price":27,"time":1554408000299}},"VOYA":{"open":{"price":51.13,"time":1554384600857},"close":{"price":51.73,"time":1554408121430}},"LNDC":{"open":{"price":11.17,"time":1554384600626},"close":{"price":11.37,"time":1554408000683}},"ITCB":{"open":{"price":13.3,"time":1554298200602},"close":{"price":13.57,"time":1554408122006}},"BRACR":{"open":{"price":0.39,"time":1554394987062},"close":{"price":0.39,"time":1554408000351}},"PLAG":{"open":{"price":4.94,"time":1554384600034},"close":{"price":4.77,"time":1554408000097}},"TERP":{"open":{"price":14.16,"time":1554384600533},"close":{"price":14.24,"time":1554408000165}},"HARP":{"open":{"price":11.14,"time":1554384601032},"close":{"price":11.11,"time":1554408000306}},"GNTX":{"open":{"price":21.05,"time":1554384601067},"close":{"price":21.16,"time":1554408000417}},"NGM":{"open":{"price":15,"time":1554397586183},"close":{"price":14.7,"time":1554408000243}},"FITBI":{"open":{"price":27.15,"time":1554384600884},"close":{"price":27.3,"time":1554408000302}},"FSD":{"open":{"price":14.55,"time":1554384600309},"close":{"price":14.59,"time":1554408121009}},"RGSE":{"open":{"price":0.4684,"time":1550154600831},"close":{"price":0.48,"time":1550091600437}},"EQS":{"open":{"price":1.86,"time":1554384600049},"close":{"price":1.82,"time":1554408120248}},"ANIX":{"open":{"price":4.47,"time":1554384600857},"close":{"price":4.46,"time":1554408000186}},"ENLV":{"open":{"price":11.9,"time":1554384600494},"close":{"price":11.45,"time":1554408000157}},"CLPR":{"open":{"price":13.43,"time":1554298200159},"close":{"price":13.34,"time":1554408120902}},"GPI":{"open":{"price":67.66,"time":1554384600253},"close":{"price":68.99,"time":1554408123955}},"USVM":{"open":{"price":51.72,"time":1554384600050},"close":{"price":51.78,"time":1554408000141}},"HCI":{"open":{"price":41.92,"time":1554384600352},"close":{"price":42.58,"time":1554408122824}},"RMI":{"open":{"price":20.75,"time":1554384600804},"close":{"price":20.76,"time":1554408124127}},"FLZA":{"open":{"price":27.94,"time":1554384600054},"close":{"price":28.083,"time":1554408000128}},"MOTS":{"open":{"price":3.68,"time":1554384600541},"close":{"price":3.42,"time":1554408000531}},"SDD":{"open":{"price":13.55,"time":1554302787075},"close":{"price":13.449,"time":1554408000180}},"CPSS":{"open":{"price":3.56,"time":1554384600870},"close":{"price":3.65,"time":1554408000300}},"INTC":{"open":{"price":55.4,"time":1554384600786},"close":{"price":55.92,"time":1554408000453}},"IMFI":{"open":{"price":25.66,"time":1554384600000},"close":{"price":25.665,"time":1554408000000}},"BLL":{"open":{"price":57.98,"time":1554384609292},"close":{"price":58,"time":1554408054384}},"SPYG":{"open":{"price":37.72,"time":1554384600042},"close":{"price":37.7,"time":1554408000350}},"ARCI":{"open":{"price":0.48,"time":1554384600816},"close":{"price":0.51,"time":1554408000421}},"CRY":{"open":{"price":29.88,"time":1554384600107},"close":{"price":29.74,"time":1554408121541}},"FEUZ":{"open":{"price":38.94,"time":1554384601057},"close":{"price":38.94,"time":1554408000657}},"DSX":{"open":{"price":3.01,"time":1554384601004},"close":{"price":3,"time":1554408120960}},"CHAP":{"open":{"price":5.1,"time":1554384680306},"close":{"price":5.18,"time":1554408257183}},"BBCA":{"open":{"price":24.19,"time":1554384600000},"close":{"price":24.3,"time":1554408000000}},"VIXM":{"open":{"price":21.82,"time":1554384600050},"close":{"price":21.38,"time":1554408000228}},"MUA":{"open":{"price":14.85,"time":1554384609678},"close":{"price":14.76,"time":1554408125634}},"KFY":{"open":{"price":46.48,"time":1554384600511},"close":{"price":46.75,"time":1554408121480}},"HAUZ":{"open":{"price":28.6,"time":1554407688569},"close":{"price":28.615,"time":1554408000114}},"SOXX":{"open":{"price":198.61,"time":1554384600818},"close":{"price":199.29,"time":1554408000246}},"PNBK":{"open":{"price":15.4,"time":1554408000336},"close":{"price":15.4,"time":1554408000336}},"ZROZ":{"open":{"price":115.14,"time":1554384600064},"close":{"price":115.435,"time":1554408000226}},"ERYP":{"open":{"price":7.63,"time":1554399782527},"close":{"price":7.26,"time":1554408000332}},"GTT":{"open":{"price":37.16,"time":1554384600454},"close":{"price":37.88,"time":1554408121016}},"FRC-H":{"open":{"price":24.75,"time":1554298200303},"close":{"price":24.91,"time":1554408121772}},"WBND":{"open":{"price":26.06,"time":1554298200392},"close":{"price":26.05,"time":1554321600546}},"MTG":{"open":{"price":13.57,"time":1554384600654},"close":{"price":13.85,"time":1554408146974}},"CECO":{"open":{"price":16.67,"time":1554384600996},"close":{"price":17,"time":1554408000233}},"EMXC":{"open":{"price":49.63,"time":1554384600898},"close":{"price":49.56,"time":1554408000693}},"ENVA":{"open":{"price":22.87,"time":1554384600251},"close":{"price":23.23,"time":1554408123142}},"JOBS":{"open":{"price":85.21,"time":1554384600952},"close":{"price":85.53,"time":1554408000405}},"CHAC":{"open":{"price":9.55,"time":1552483976685},"close":{"price":9.796,"time":1553284800037}},"CTBI":{"open":{"price":41.4,"time":1554384600097},"close":{"price":41.91,"time":1554408000493}},"PXLG":{"open":{"price":54.41,"time":1554384600058},"close":{"price":54.305,"time":1554408000217}},"AMLP":{"open":{"price":10.15,"time":1554384600048},"close":{"price":10.11,"time":1554408000369}},"RUSL":{"open":{"price":38.99,"time":1554384600054},"close":{"price":39.11,"time":1554408000261}},"DNI":{"open":{"price":11.58,"time":1554384600205},"close":{"price":11.58,"time":1554408123921}},"HEQ":{"open":{"price":14.71,"time":1554384600186},"close":{"price":14.7,"time":1554408120250}},"AMCI":{"open":{"price":9.84,"time":1554298995396},"close":{"price":9.84,"time":1554321600683}},"SYBT":{"open":{"price":34.3,"time":1554384600735},"close":{"price":34.52,"time":1554408000401}},"SFBC":{"open":{"price":34.445,"time":1554402328441},"close":{"price":34.197,"time":1554408000416}},"MYY":{"open":{"price":43.24,"time":1554384600059},"close":{"price":43.149,"time":1554408000228}},"BL":{"open":{"price":46.24,"time":1554384600375},"close":{"price":45.24,"time":1554408000534}},"CIEN":{"open":{"price":38.19,"time":1554384600203},"close":{"price":37.49,"time":1554408168578}},"SPH":{"open":{"price":22.9,"time":1554384609765},"close":{"price":22.77,"time":1554408121741}},"VOOV":{"open":{"price":110.3,"time":1554384600048},"close":{"price":110.91,"time":1554408000222}},"FDEF":{"open":{"price":28.8,"time":1554384600981},"close":{"price":29.13,"time":1554408000387}},"PCTI":{"open":{"price":5.1,"time":1554384600059},"close":{"price":5.08,"time":1554408000333}},"VALU":{"open":{"price":26,"time":1554384600889},"close":{"price":24.33,"time":1554408000160}},"CPTAG":{"open":{"price":24.95,"time":1554384820741},"close":{"price":24.99,"time":1554408000195}},"SBT":{"open":{"price":10,"time":1554384600315},"close":{"price":10.17,"time":1554408000681}},"HUSE":{"open":{"price":34.99,"time":1554388151139},"close":{"price":35.01,"time":1554408000135}},"NUSC":{"open":{"price":29.34,"time":1554384600001},"close":{"price":29.287,"time":1554408000000}},"WPS":{"open":{"price":38.77,"time":1554384600032},"close":{"price":38.82,"time":1554408000191}},"SJIU":{"open":{"price":52.76,"time":1553866200853},"close":{"price":51.49,"time":1554408181995}},"TNP-D":{"open":{"price":21.71,"time":1553779809810},"close":{"price":21.89,"time":1554408122089}},"PBF":{"open":{"price":30.64,"time":1554384600756},"close":{"price":31.05,"time":1554408177182}},"FLCA":{"open":{"price":24.42,"time":1554298200059},"close":{"price":24.526,"time":1554408000147}},"QLC":{"open":{"price":34.16,"time":1554408000656},"close":{"price":34.16,"time":1554408000656}},"BBL":{"open":{"price":49.98,"time":1554384600058},"close":{"price":49.95,"time":1554408138169}},"BRKS":{"open":{"price":30.38,"time":1554384600619},"close":{"price":30.95,"time":1554408000329}},"RDS.A":{"open":{"price":63.76,"time":1554384600708},"close":{"price":63.97,"time":1554408121623}},"HRTG":{"open":{"price":14.56,"time":1554384600405},"close":{"price":14.66,"time":1554408122964}},"GTN.A":{"open":{"price":21.88,"time":1554211800506},"close":{"price":21.98,"time":1554408121419}},"KNDI":{"open":{"price":5.66,"time":1554384600592},"close":{"price":5.82,"time":1554408000340}},"URE":{"open":{"price":76.5,"time":1554384600047},"close":{"price":76.46,"time":1554408000193}},"WORX":{"open":{"price":6.84,"time":1554384600865},"close":{"price":7.28,"time":1554408000675}},"EEA":{"open":{"price":8.88,"time":1554298200316},"close":{"price":8.89,"time":1554408121193}},"KOP":{"open":{"price":26.43,"time":1554384600405},"close":{"price":26.84,"time":1554408122445}},"AFGE":{"open":{"price":25.73,"time":1554384601004},"close":{"price":25.83,"time":1554408121096}},"GIG":{"open":{"price":10.24,"time":1553866200304},"close":{"price":10.2,"time":1553889720421}},"TRIB":{"open":{"price":2.94,"time":1554384600271},"close":{"price":2.75,"time":1554408000488}},"CRH":{"open":{"price":32.5,"time":1554384600415},"close":{"price":32.44,"time":1554408121646}},"NIU":{"open":{"price":9.52,"time":1554384600078},"close":{"price":9.7,"time":1554408000228}},"BKF":{"open":{"price":43.68,"time":1554384600050},"close":{"price":43.86,"time":1554408000211}},"TILT":{"open":{"price":115.63,"time":1554384600000},"close":{"price":115.94,"time":1554408000000}},"AMID":{"open":{"price":5.18,"time":1554384600004},"close":{"price":5.16,"time":1554408029638}},"TRCH":{"open":{"price":1.46,"time":1554384600983},"close":{"price":1.53,"time":1554408000435}},"TLI":{"open":{"price":9.56,"time":1554384600751},"close":{"price":9.55,"time":1554408123457}},"UGBP":{"open":{"price":20.52,"time":1554384600045},"close":{"price":20.319,"time":1554408000137}},"GLOG":{"open":{"price":16.51,"time":1554384600305},"close":{"price":16.58,"time":1554408121214}},"IEFN":{"open":{"price":23.201,"time":1554384600000},"close":{"price":23.342,"time":1554408000000}},"GREK":{"open":{"price":8.25,"time":1554384600054},"close":{"price":8.26,"time":1554408000273}},"ISBC":{"open":{"price":12.08,"time":1554384600392},"close":{"price":12.31,"time":1554408000298}},"DDM":{"open":{"price":47.41,"time":1554384600052},"close":{"price":48.01,"time":1554408000249}},"BSGM":{"open":{"price":6.1,"time":1554384600539},"close":{"price":5.95,"time":1554408000243}},"YCL":{"open":{"price":54.89,"time":1554385137313},"close":{"price":54.813,"time":1554408000134}},"AVAV":{"open":{"price":68.15,"time":1554384600335},"close":{"price":68.15,"time":1554408000269}},"CTSH":{"open":{"price":74.3,"time":1554384600315},"close":{"price":73.79,"time":1554408000519}},"REGN":{"open":{"price":408,"time":1554384600979},"close":{"price":406.53,"time":1554408000533}},"BANC-E":{"open":{"price":25.46,"time":1554125400201},"close":{"price":25.75,"time":1554408181411}},"FANG":{"open":{"price":100,"time":1554384600834},"close":{"price":99.84,"time":1554408000476}},"CIBR":{"open":{"price":28.6,"time":1554384600343},"close":{"price":27.87,"time":1554408000475}},"SE":{"open":{"price":23.34,"time":1554384600705},"close":{"price":22,"time":1554408070312}},"BVXV":{"open":{"price":5.85,"time":1554384600328},"close":{"price":5.9,"time":1554408000302}},"BOKFL":{"open":{"price":25.2,"time":1554384600833},"close":{"price":25.31,"time":1554408000428}},"KOOL":{"open":{"price":0.29,"time":1554384600498},"close":{"price":0.288,"time":1554408000482}},"EVY":{"open":{"price":12.33,"time":1554384600038},"close":{"price":12.357,"time":1554408000062}},"ICCH":{"open":{"price":13.92,"time":1554384600427},"close":{"price":13.92,"time":1554408000421}},"LTRX":{"open":{"price":3.4,"time":1554384600886},"close":{"price":3.32,"time":1554408000238}},"BJK":{"open":{"price":38.66,"time":1554384600053},"close":{"price":38.75,"time":1554408000212}},"ESS":{"open":{"price":290.68,"time":1554384600509},"close":{"price":287.78,"time":1554408121827}},"CEPU":{"open":{"price":8.77,"time":1554384600154},"close":{"price":8.73,"time":1554408121091}},"ITRI":{"open":{"price":47.46,"time":1554384600779},"close":{"price":46.78,"time":1554408000436}},"RNR-E":{"open":{"price":24.26,"time":1554298209627},"close":{"price":24.49,"time":1554408122060}},"IZEA":{"open":{"price":1.15,"time":1554384600618},"close":{"price":1.13,"time":1554408000494}},"CFFN":{"open":{"price":13.4,"time":1554384600820},"close":{"price":13.52,"time":1554408000663}},"TIK":{"open":{"price":3.5,"time":1552055400012},"close":{"price":3.6,"time":1552078800030}},"INOD":{"open":{"price":1.27,"time":1554384600495},"close":{"price":1.32,"time":1554408000506}},"CAW":{"open":{"price":1.4,"time":1554384600027},"close":{"price":1.48,"time":1554408000052}},"IBKCP":{"open":{"price":26.61,"time":1554395477453},"close":{"price":26.67,"time":1554408000380}},"TRS":{"open":{"price":31.54,"time":1554384600045},"close":{"price":31.86,"time":1554408000188}},"ELLI":{"open":{"price":98.85,"time":1554384600256},"close":{"price":98.88,"time":1554408120979}},"SRRA":{"open":{"price":1.65,"time":1554384600583},"close":{"price":1.57,"time":1554408000186}},"ATRA":{"open":{"price":41.08,"time":1554384601055},"close":{"price":40.72,"time":1554408000651}},"SAVE":{"open":{"price":54.01,"time":1554384600686},"close":{"price":54.3,"time":1554408076952}},"VO":{"open":{"price":163.41,"time":1554384600049},"close":{"price":163.41,"time":1554408000041}},"PUI":{"open":{"price":31.9,"time":1554384856474},"close":{"price":31.74,"time":1554408000667}},"FTXN":{"open":{"price":18.64,"time":1554384600993},"close":{"price":18.64,"time":1554408000687}},"NRP":{"open":{"price":41.76,"time":1554384600552},"close":{"price":42.11,"time":1554408179600}},"SFNC":{"open":{"price":25.36,"time":1554384600948},"close":{"price":25.63,"time":1554408000215}},"ALGRR":{"open":{"price":0.27,"time":1554390836249},"close":{"price":0.27,"time":1554408000395}},"FNDE":{"open":{"price":28.22,"time":1554384600040},"close":{"price":28.47,"time":1554408000224}},"GOLF":{"open":{"price":22.6,"time":1554384600408},"close":{"price":22.7,"time":1554408058597}},"TCF-D":{"open":{"price":24.6,"time":1554298209735},"close":{"price":24.74,"time":1554408122087}},"LMAT":{"open":{"price":30.33,"time":1554384600428},"close":{"price":30.26,"time":1554408000439}},"RWLS":{"open":{"price":56.01,"time":1554302061779},"close":{"price":55.908,"time":1554408000138}},"DSW":{"open":{"price":22.24,"time":1554125409227},"close":{"price":22.51,"time":1554148864781}},"IEUR":{"open":{"price":46.92,"time":1554384600056},"close":{"price":46.95,"time":1554408000249}},"PFGC":{"open":{"price":39.18,"time":1554384600585},"close":{"price":39.43,"time":1554408120504}},"BCV":{"open":{"price":21.45,"time":1554384600030},"close":{"price":21.68,"time":1554408000062}},"TRTX":{"open":{"price":19.71,"time":1554384600908},"close":{"price":19.7,"time":1554408124126}},"SUM":{"open":{"price":15.6,"time":1554384600715},"close":{"price":15.65,"time":1554408199559}},"PILL":{"open":{"price":23.54,"time":1554384600044},"close":{"price":23.895,"time":1554408000159}},"PAA":{"open":{"price":24.84,"time":1554384610114},"close":{"price":24.58,"time":1554408104495}},"NGS":{"open":{"price":18.28,"time":1554384600552},"close":{"price":18.2,"time":1554408124087}},"GWB":{"open":{"price":32.67,"time":1554384600160},"close":{"price":33.05,"time":1554408123251}},"GVAL":{"open":{"price":23.04,"time":1554384600001},"close":{"price":23.06,"time":1554408000000}},"ACCO":{"open":{"price":8.69,"time":1554384600043},"close":{"price":8.69,"time":1554408121080}},"AGEN":{"open":{"price":2.94,"time":1554384600856},"close":{"price":2.92,"time":1554408000281}},"PWB":{"open":{"price":47.93,"time":1554384600051},"close":{"price":48.03,"time":1554408000199}},"MTL":{"open":{"price":2.06,"time":1554298200651},"close":{"price":2.09,"time":1554408123079}},"UGAZ":{"open":{"price":29.09,"time":1554384600058},"close":{"price":28.06,"time":1554408000406}},"GWPH":{"open":{"price":165.1,"time":1554384600934},"close":{"price":161.71,"time":1554408000236}},"BSD":{"open":{"price":13.41,"time":1554384600256},"close":{"price":13.37,"time":1554408121492}},"IGC":{"open":{"price":1.98,"time":1554384600028},"close":{"price":1.95,"time":1554408000131}},"SANM":{"open":{"price":30.4,"time":1554384600983},"close":{"price":30.98,"time":1554408000251}},"LANC":{"open":{"price":154.73,"time":1554384600556},"close":{"price":156,"time":1554408000359}},"ONLN":{"open":{"price":38.67,"time":1554384600037},"close":{"price":38.72,"time":1554408000173}},"FGBI":{"open":{"price":21.36,"time":1554384600709},"close":{"price":21.7,"time":1554408000527}},"BGNE":{"open":{"price":144.78,"time":1554384600928},"close":{"price":146.74,"time":1554408000326}},"ACP":{"open":{"price":12.3,"time":1554384601003},"close":{"price":12.31,"time":1554408120720}},"CCEP":{"open":{"price":50.79,"time":1554384609219},"close":{"price":50.97,"time":1554408121389}},"PETZ":{"open":{"price":0.91,"time":1554385013598},"close":{"price":0.9601,"time":1554408000357}},"SBPH":{"open":{"price":10.75,"time":1554384600818},"close":{"price":10.82,"time":1554408000277}},"VTV":{"open":{"price":108.75,"time":1554384600042},"close":{"price":109.12,"time":1554408000308}},"NXST":{"open":{"price":110.57,"time":1554384600833},"close":{"price":112.19,"time":1554408000474}},"SIZE":{"open":{"price":89.6,"time":1554385538871},"close":{"price":89.64,"time":1554408000191}},"BRACW":{"open":{"price":0.29,"time":1554222985169},"close":{"price":0.29,"time":1554235200355}},"CNHI":{"open":{"price":10.75,"time":1554384600154},"close":{"price":10.9,"time":1554408121176}},"SFIX":{"open":{"price":29,"time":1554384600040},"close":{"price":28.05,"time":1554408000177}},"TNAV":{"open":{"price":5.96,"time":1554384600804},"close":{"price":5.77,"time":1554408000379}},"CTT":{"open":{"price":9.94,"time":1554384600103},"close":{"price":9.93,"time":1554408123685}},"DRW":{"open":{"price":32.33,"time":1554384600053},"close":{"price":32.37,"time":1554408000209}},"ASG":{"open":{"price":5.68,"time":1554384601839},"close":{"price":5.65,"time":1554408120044}},"EAST":{"open":{"price":6.18,"time":1554384601040},"close":{"price":6.1,"time":1554408000538}},"EXTR":{"open":{"price":7.86,"time":1554384600830},"close":{"price":7.9,"time":1554408000478}},"TRHC":{"open":{"price":57.2,"time":1554384600316},"close":{"price":54.92,"time":1554408000672}},"HGV":{"open":{"price":31.68,"time":1554384600401},"close":{"price":31.79,"time":1554408121883}},"PSA-V":{"open":{"price":25.16,"time":1554384600703},"close":{"price":25.25,"time":1554408121431}},"LIVE":{"open":{"price":7.57,"time":1554384600956},"close":{"price":7.735,"time":1554408000680}},"SABR":{"open":{"price":21.8,"time":1554384600750},"close":{"price":21.77,"time":1554408000650}},"OMAD+":{"open":{"price":1.25,"time":1554384600602},"close":{"price":1.25,"time":1554408123486}},"ALAC":{"open":{"price":9.99,"time":1554232373924},"close":{"price":9.99,"time":1554235200286}},"RMG":{"open":{"price":9.8,"time":1554126000138},"close":{"price":9.76,"time":1554410700015}},"TS":{"open":{"price":27.96,"time":1554384600810},"close":{"price":28.2,"time":1554408121658}},"DZSI":{"open":{"price":11.16,"time":1554384600838},"close":{"price":10.8,"time":1554408000348}},"CIX":{"open":{"price":15.64,"time":1554384600033},"close":{"price":15.59,"time":1554408000047}},"MYOK":{"open":{"price":52.98,"time":1554384600901},"close":{"price":53.25,"time":1554408000252}},"JPHY":{"open":{"price":50.41,"time":1554384600001},"close":{"price":50.496,"time":1554408000000}},"WHLM":{"open":{"price":5.9,"time":1554404906983},"close":{"price":6,"time":1554408000234}},"GSKY":{"open":{"price":13.05,"time":1554384600746},"close":{"price":12.87,"time":1554408000688}},"IBDK":{"open":{"price":24.81,"time":1554384600052},"close":{"price":24.81,"time":1554408000206}},"ROSEW":{"open":{"price":0.45,"time":1554298299616},"close":{"price":0.45,"time":1554321600425}},"ISMD":{"open":{"price":26.77,"time":1554385197206},"close":{"price":26.862,"time":1554408000137}},"STZ":{"open":{"price":178.51,"time":1554384600765},"close":{"price":191.45,"time":1554408143981}},"CHMG":{"open":{"price":47.49,"time":1554384600909},"close":{"price":46.83,"time":1554408000514}},"MCR":{"open":{"price":7.91,"time":1554384609617},"close":{"price":7.95,"time":1554408121527}},"CVE":{"open":{"price":8.93,"time":1554384609298},"close":{"price":8.98,"time":1554408125126}},"CLVS":{"open":{"price":25.29,"time":1554384600520},"close":{"price":25.11,"time":1554408000227}},"AVXL":{"open":{"price":2.91,"time":1554384600438},"close":{"price":2.89,"time":1554408000220}},"CNCE":{"open":{"price":12.76,"time":1554384600523},"close":{"price":13.12,"time":1554408000470}},"WSTG":{"open":{"price":11.18,"time":1554384600036},"close":{"price":11.27,"time":1554408000211}},"JSYN":{"open":{"price":10.97,"time":1552072877401},"close":{"price":10.96,"time":1552078800323}},"KT":{"open":{"price":12.52,"time":1554384802391},"close":{"price":12.6,"time":1554408121482}},"LILAK":{"open":{"price":20.15,"time":1554384601070},"close":{"price":21.18,"time":1554408000541}},"JMLP":{"open":{"price":7.05,"time":1554384600404},"close":{"price":7.01,"time":1554408121324}},"USB-M":{"open":{"price":26.95,"time":1554384600809},"close":{"price":26.83,"time":1554408121428}},"CWS":{"open":{"price":32.64,"time":1554320907763},"close":{"price":32.701,"time":1554408000110}},"GSL-B":{"open":{"price":20.79,"time":1554211800403},"close":{"price":20.5,"time":1554408121226}},"HZN":{"open":{"price":2.07,"time":1554384600454},"close":{"price":2.08,"time":1554408121175}},"BKK":{"open":{"price":15.01,"time":1554298200253},"close":{"price":15.03,"time":1554408121443}},"ADI":{"open":{"price":109.76,"time":1554384600327},"close":{"price":110.54,"time":1554408000432}},"SRTS":{"open":{"price":6.85,"time":1554384600871},"close":{"price":6.9,"time":1554408000192}},"TFIV":{"open":{"price":24.02,"time":1554384600001},"close":{"price":24.002,"time":1554408000000}},"SSFN":{"open":{"price":9.39,"time":1554384884989},"close":{"price":9.37,"time":1554408000468}},"NIQ":{"open":{"price":13.07,"time":1554384600439},"close":{"price":13.04,"time":1554408120406}},"BCTF":{"open":{"price":15.47,"time":1554384601040},"close":{"price":15.22,"time":1554408000282}},"VEACW":{"open":{"price":0.008,"time":1554384600969},"close":{"price":0.0056,"time":1554408000695}},"INN-E":{"open":{"price":23.6,"time":1554384600451},"close":{"price":23.7,"time":1554408181409}},"DHY":{"open":{"price":2.56,"time":1554384600038},"close":{"price":2.54,"time":1554408000099}},"EYLD":{"open":{"price":31.69,"time":1554384600000},"close":{"price":31.675,"time":1554408000000}},"NRIM":{"open":{"price":34.35,"time":1554384600905},"close":{"price":34.49,"time":1554408000257}},"NUROW":{"open":{"price":0.0243,"time":1551819346495},"close":{"price":0.0243,"time":1551819600291}},"DCIX":{"open":{"price":1.14,"time":1554384600910},"close":{"price":1.18,"time":1554408000379}},"RGR":{"open":{"price":53.27,"time":1554384600656},"close":{"price":53.8,"time":1554408123415}},"MTL-":{"open":{"price":0.7,"time":1554125400652},"close":{"price":0.7,"time":1554410700019}},"AIF":{"open":{"price":14.86,"time":1554384601007},"close":{"price":14.96,"time":1554408120726}},"NHLD":{"open":{"price":2.95,"time":1554389217960},"close":{"price":2.96,"time":1554408000321}},"CCC":{"open":{"price":13.59,"time":1554384600101},"close":{"price":13.59,"time":1554408121074}},"DLBS":{"open":{"price":16.72,"time":1554384600547},"close":{"price":16.64,"time":1554408000298}},"LEGH":{"open":{"price":11.28,"time":1554384600029},"close":{"price":11.76,"time":1554408000454}},"HLIT":{"open":{"price":5.65,"time":1554384600778},"close":{"price":5.63,"time":1554408000475}},"TBB":{"open":{"price":25.32,"time":1554298200704},"close":{"price":25.46,"time":1554408123455}},"ISG":{"open":{"price":25.64,"time":1554211800504},"close":{"price":25.78,"time":1554408121194}},"SD":{"open":{"price":7.9,"time":1554384600651},"close":{"price":8.03,"time":1554408122498}},"AEF":{"open":{"price":7.43,"time":1554384600039},"close":{"price":7.49,"time":1554408000082}},"HEI.A":{"open":{"price":85.3,"time":1554384600415},"close":{"price":84.6,"time":1554408121157}},"FENG":{"open":{"price":4.23,"time":1554384600252},"close":{"price":4.36,"time":1554408123147}},"IHT":{"open":{"price":1.67,"time":1554384600033},"close":{"price":1.676,"time":1554321600072}},"KTP":{"open":{"price":7.32,"time":1553866200251},"close":{"price":7.34,"time":1554408181409}},"PPL":{"open":{"price":31.96,"time":1554384610127},"close":{"price":31.67,"time":1554408110778}},"UTSL":{"open":{"price":34.08,"time":1554384774885},"close":{"price":33.656,"time":1554408000187}},"IYLD":{"open":{"price":24.7,"time":1554384600000},"close":{"price":24.73,"time":1554408000000}},"DMDV":{"open":{"price":26.34,"time":1554394736771},"close":{"price":26.368,"time":1554408000019}},"PAVE":{"open":{"price":16.14,"time":1554384600000},"close":{"price":16.16,"time":1554408000000}},"JLS":{"open":{"price":23.28,"time":1554384600557},"close":{"price":23.2,"time":1554408122079}},"NML":{"open":{"price":8.05,"time":1554384600033},"close":{"price":8.02,"time":1554408000099}},"CCXI":{"open":{"price":14.46,"time":1554384600883},"close":{"price":14.53,"time":1554408000202}},"IEIH":{"open":{"price":26.164,"time":1554384600001},"close":{"price":26.006,"time":1554408000000}},"FRPH":{"open":{"price":49.72,"time":1554384600366},"close":{"price":49.63,"time":1554408000394}},"TATT":{"open":{"price":6.5,"time":1554384601766},"close":{"price":6.4,"time":1554408000382}},"FTR":{"open":{"price":2.31,"time":1554384601066},"close":{"price":2.55,"time":1554408000317}},"CCLP":{"open":{"price":2.79,"time":1554384600990},"close":{"price":2.88,"time":1554408000466}},"EVH":{"open":{"price":12.36,"time":1554384600405},"close":{"price":12.28,"time":1554408073616}},"LSLT":{"open":{"price":25.31,"time":1554384600000},"close":{"price":25.591,"time":1554408000000}},"ANDAU":{"open":{"price":10.17,"time":1554142023474},"close":{"price":10.18,"time":1554148800233}},"EWD":{"open":{"price":31.54,"time":1554384600053},"close":{"price":31.49,"time":1554408000217}},"TTC":{"open":{"price":69.69,"time":1554384600753},"close":{"price":69.78,"time":1554408121674}},"GEL":{"open":{"price":23.28,"time":1554384600305},"close":{"price":23.13,"time":1554408082881}},"VCSH":{"open":{"price":79.41,"time":1554384600864},"close":{"price":79.37,"time":1554408000399}},"DMAC":{"open":{"price":4.05,"time":1554384600690},"close":{"price":3.75,"time":1554408000452}},"MJCO":{"open":{"price":7.33,"time":1554384600424},"close":{"price":7.22,"time":1554408000664}},"CHKE":{"open":{"price":0.749,"time":1554384600396},"close":{"price":0.71,"time":1554408000394}},"HUYA":{"open":{"price":26.96,"time":1554384600458},"close":{"price":25.74,"time":1554408144313}},"SCE-G":{"open":{"price":21.08,"time":1554298200802},"close":{"price":21.19,"time":1554408122617}},"GFNCP":{"open":{"price":103.25,"time":1554384600064},"close":{"price":102.44,"time":1554408000357}},"OGS":{"open":{"price":87.99,"time":1554384600536},"close":{"price":87.39,"time":1554408120503}},"CLNY-H":{"open":{"price":22.25,"time":1554298200351},"close":{"price":22.49,"time":1554408121579}},"PTE":{"open":{"price":10.08,"time":1554384600844},"close":{"price":10.7,"time":1554408000530}},"PRGX":{"open":{"price":7.56,"time":1554384600522},"close":{"price":7.75,"time":1554408000504}},"CVCO":{"open":{"price":125.12,"time":1554384600967},"close":{"price":128.98,"time":1554408000179}},"ADMA":{"open":{"price":5.22,"time":1554384600523},"close":{"price":5.19,"time":1554408000287}},"LYV":{"open":{"price":63.75,"time":1554384711170},"close":{"price":63.09,"time":1554408191255}},"WRB-E":{"open":{"price":25.24,"time":1554384601098},"close":{"price":25.19,"time":1554408121243}},"BKC":{"open":{"price":20.86,"time":1549377000113},"close":{"price":20.845,"time":1549400400180}},"IGV":{"open":{"price":215.41,"time":1554384600000},"close":{"price":210.64,"time":1554408000000}},"VGIT":{"open":{"price":64.07,"time":1554384600534},"close":{"price":64.09,"time":1554408000323}},"BIMI":{"open":{"price":6.44,"time":1554384600784},"close":{"price":5.9,"time":1554408000433}},"RIVE":{"open":{"price":11.19,"time":1554300924840},"close":{"price":11.2,"time":1554321600247}},"JMU":{"open":{"price":1.88,"time":1554384600349},"close":{"price":1.86,"time":1554408000684}},"OII":{"open":{"price":15.28,"time":1554384600704},"close":{"price":15.39,"time":1554408082447}},"MNLO":{"open":{"price":7.88,"time":1554384600835},"close":{"price":7.88,"time":1554408000274}},"FHB":{"open":{"price":26.5,"time":1554384600411},"close":{"price":26.74,"time":1554408000445}},"SWN":{"open":{"price":4.5,"time":1554384600805},"close":{"price":4.65,"time":1554408111470}},"DORM":{"open":{"price":89.47,"time":1554384600936},"close":{"price":91.33,"time":1554408000443}},"CMT":{"open":{"price":7.67,"time":1554384600031},"close":{"price":7.69,"time":1554408000059}},"PSCH":{"open":{"price":115.78,"time":1554384600540},"close":{"price":115.55,"time":1554408000283}},"HMTA":{"open":{"price":14.565,"time":1553885105173},"close":{"price":14.31,"time":1553889600495}},"RVLT":{"open":{"price":0.268,"time":1554384600798},"close":{"price":0.2637,"time":1554408000353}},"GNT-A":{"open":{"price":23.73,"time":1554125556295},"close":{"price":23.95,"time":1554408181410}},"SNAP":{"open":{"price":11.25,"time":1554384799868},"close":{"price":11.28,"time":1554408044037}},"HEWY":{"open":{"price":26.38,"time":1554298200052},"close":{"price":26.566,"time":1554408000133}},"OUNZ":{"open":{"price":12.6,"time":1554384600040},"close":{"price":12.69,"time":1554408000178}},"STNG":{"open":{"price":19.36,"time":1554384600654},"close":{"price":19.42,"time":1554408122429}},"RYAAY":{"open":{"price":74.06,"time":1554384600750},"close":{"price":75.2,"time":1554408000523}},"MUTE":{"open":{"price":18.93,"time":1554298200055},"close":{"price":18.635,"time":1554408000142}},"NIM":{"open":{"price":9.97,"time":1554384600438},"close":{"price":9.94,"time":1554408120405}},"NTRSP":{"open":{"price":25.61,"time":1554384600943},"close":{"price":25.67,"time":1554408000497}},"NH":{"open":{"price":0.91,"time":1554384600382},"close":{"price":0.9199,"time":1554408000175}},"PEB-C":{"open":{"price":25.26,"time":1554211964703},"close":{"price":25.62,"time":1554410700043}},"VEDL":{"open":{"price":10.83,"time":1554384791891},"close":{"price":10.97,"time":1554408125650}},"JHY":{"open":{"price":9.94,"time":1554384609518},"close":{"price":9.99,"time":1554408121467}},"ANDAR":{"open":{"price":0.35,"time":1554385346758},"close":{"price":0.35,"time":1554408000376}},"GNUS":{"open":{"price":1.97,"time":1554384600877},"close":{"price":2,"time":1554408000271}},"PEI-B":{"open":{"price":21.5,"time":1554298209556},"close":{"price":21.77,"time":1554408122065}},"VXZB":{"open":{"price":17.86,"time":1554384600001},"close":{"price":17.797,"time":1554408000000}},"ZLAB":{"open":{"price":31.01,"time":1554384600834},"close":{"price":31.17,"time":1554408000072}},"CIL":{"open":{"price":38.03,"time":1554217973435},"close":{"price":38.02,"time":1554235200533}},"OSUR":{"open":{"price":10.78,"time":1554384600857},"close":{"price":10.68,"time":1554408000300}},"PBD":{"open":{"price":12.33,"time":1554390906906},"close":{"price":12.315,"time":1554408000181}},"SPTL":{"open":{"price":35.61,"time":1554384600044},"close":{"price":35.67,"time":1554408000271}},"CARS":{"open":{"price":22.99,"time":1554384600102},"close":{"price":22.87,"time":1554408123072}},"HGSD":{"open":{"price":25.087,"time":1552570200001},"close":{"price":24.9,"time":1552593600000}},"CIG":{"open":{"price":3.53,"time":1554384600159},"close":{"price":3.6,"time":1554408120899}},"TCRD":{"open":{"price":6.6,"time":1554384601028},"close":{"price":6.59,"time":1554408000385}},"BYM":{"open":{"price":13.4,"time":1554384601942},"close":{"price":13.42,"time":1554408120105}},"GGO-A":{"open":{"price":42.75,"time":1553186424758},"close":{"price":42,"time":1549314000034}},"WCN":{"open":{"price":88.47,"time":1554384600754},"close":{"price":87.64,"time":1554408122578}},"RIGL":{"open":{"price":2.47,"time":1554384600576},"close":{"price":2.45,"time":1554408000674}},"OCSL":{"open":{"price":5.19,"time":1554384600312},"close":{"price":5.23,"time":1554408000406}},"LQDT":{"open":{"price":7.33,"time":1554384600958},"close":{"price":7.31,"time":1554408000375}},"ADOM":{"open":{"price":0.32,"time":1554384600311},"close":{"price":0.3261,"time":1554408000219}},"UONE":{"open":{"price":2.27,"time":1554384600412},"close":{"price":2.14,"time":1554408000256}},"BPRAP":{"open":{"price":25.73,"time":1554384600941},"close":{"price":25.66,"time":1554408000342}},"PRIF-B":{"open":{"price":24.91,"time":1553693409562},"close":{"price":25.039,"time":1554148921698}},"AMBR":{"open":{"price":9.07,"time":1554384600083},"close":{"price":9.28,"time":1554408121160}},"VYMI":{"open":{"price":62.44,"time":1554384601025},"close":{"price":62.38,"time":1554408000533}},"BIP":{"open":{"price":41.27,"time":1554384600206},"close":{"price":41.68,"time":1554408120851}},"OLBK":{"open":{"price":25.5,"time":1554384601072},"close":{"price":25.9,"time":1554408000426}},"IGLB":{"open":{"price":59.59,"time":1554384600057},"close":{"price":59.66,"time":1554408000224}},"DLR-C":{"open":{"price":26.47,"time":1554384600304},"close":{"price":26.53,"time":1554408121112}},"SRTY":{"open":{"price":24.43,"time":1554384600046},"close":{"price":24.16,"time":1554408000264}},"EARS":{"open":{"price":0.34,"time":1554384600746},"close":{"price":0.33,"time":1554408000000}},"EFT":{"open":{"price":13.42,"time":1554384600206},"close":{"price":13.45,"time":1554408121250}},"FTSL":{"open":{"price":47.47,"time":1554384600876},"close":{"price":47.48,"time":1554408000361}},"NNDM":{"open":{"price":0.76,"time":1554384600788},"close":{"price":0.751,"time":1554408000173}},"APOG":{"open":{"price":38.52,"time":1554384600482},"close":{"price":38.74,"time":1554408000198}},"COOP":{"open":{"price":9.32,"time":1554384600447},"close":{"price":9.25,"time":1554408000435}},"STZ.B":{"open":{"price":183.95,"time":1554384677581},"close":{"price":183.95,"time":1554410700022}},"WPM":{"open":{"price":23.19,"time":1554384723281},"close":{"price":23.69,"time":1554408086488}},"SCHE":{"open":{"price":26.41,"time":1554384600049},"close":{"price":26.62,"time":1554408000314}},"PFFD":{"open":{"price":24.07,"time":1554384600001},"close":{"price":24.24,"time":1554408000000}},"PRE-H":{"open":{"price":27.1,"time":1554384600653},"close":{"price":27.15,"time":1554408121245}},"SIJ":{"open":{"price":13.74,"time":1554384600047},"close":{"price":13.494,"time":1554408000096}},"CDE":{"open":{"price":3.87,"time":1554384600100},"close":{"price":4.08,"time":1554408123242}},"GOGL":{"open":{"price":5.11,"time":1554384600833},"close":{"price":5.13,"time":1554408000169}},"EVRI":{"open":{"price":10.35,"time":1554384600255},"close":{"price":10.05,"time":1554408121199}},"ALTR":{"open":{"price":38.81,"time":1554384600930},"close":{"price":37.8,"time":1554408000647}},"FTSI":{"open":{"price":10.02,"time":1554384652052},"close":{"price":10.54,"time":1554408080982}},"BOOM":{"open":{"price":59.31,"time":1554384600555},"close":{"price":59.36,"time":1554408000174}},"SRV":{"open":{"price":10.55,"time":1554384600754},"close":{"price":10.48,"time":1554408121534}},"URTH":{"open":{"price":90.23,"time":1554384600046},"close":{"price":90.28,"time":1554408000203}},"GTS":{"open":{"price":23.37,"time":1554384600507},"close":{"price":23.3,"time":1554408121323}},"GUT":{"open":{"price":7.02,"time":1554384600353},"close":{"price":6.93,"time":1554408121309}},"MBTF":{"open":{"price":10.31,"time":1554384601020},"close":{"price":10.4,"time":1554408000274}},"ARE":{"open":{"price":143.43,"time":1554384600058},"close":{"price":143.13,"time":1554408120785}},"EMFM":{"open":{"price":20.88,"time":1554385001776},"close":{"price":20.83,"time":1554408000170}},"ALOT":{"open":{"price":24.19,"time":1554384600355},"close":{"price":23.73,"time":1554408000320}},"EVM":{"open":{"price":10.61,"time":1554384600033},"close":{"price":10.62,"time":1554408000085}},"FIHD":{"open":{"price":174.06,"time":1554384600043},"close":{"price":173.92,"time":1554408000141}},"FDEV":{"open":{"price":25.37,"time":1554384600000},"close":{"price":25.403,"time":1554408000000}},"ITW":{"open":{"price":150.49,"time":1554384600456},"close":{"price":151.76,"time":1554408121229}},"AXTA":{"open":{"price":26.01,"time":1554384601835},"close":{"price":26.11,"time":1554408018117}},"SKF":{"open":{"price":18.61,"time":1554384600043},"close":{"price":18.53,"time":1554408000198}},"PRQR":{"open":{"price":15.07,"time":1554384600793},"close":{"price":15.55,"time":1554408000288}},"DDG":{"open":{"price":23.4,"time":1554220340813},"close":{"price":23.525,"time":1554408000159}},"VTA":{"open":{"price":10.96,"time":1554384600851},"close":{"price":11.04,"time":1554408123498}},"NGE":{"open":{"price":16.25,"time":1554384600060},"close":{"price":16.26,"time":1554408000184}},"JEMD":{"open":{"price":8.87,"time":1554384600554},"close":{"price":8.78,"time":1554408119405}},"CEQP":{"open":{"price":35.68,"time":1554384600252},"close":{"price":35.37,"time":1554408166627}},"NM-H":{"open":{"price":6.18,"time":1553520693955},"close":{"price":7.15,"time":1554408121485}},"ADMP":{"open":{"price":2.04,"time":1554384600714},"close":{"price":2.07,"time":1554408000199}},"EPV":{"open":{"price":31.5,"time":1554384600055},"close":{"price":31.547,"time":1554408000202}},"LEXEB":{"open":{"price":43.98,"time":1554143756039},"close":{"price":42.66,"time":1554148800383}},"XKFS":{"open":{"price":35.96,"time":1554384600064},"close":{"price":35.315,"time":1554408000133}},"PCG-E":{"open":{"price":18.69,"time":1554392127218},"close":{"price":18.69,"time":1554408000042}},"APVO":{"open":{"price":0.865,"time":1554384600767},"close":{"price":0.85,"time":1554408000503}},"MRSN":{"open":{"price":5.21,"time":1554384600311},"close":{"price":4.79,"time":1554408000648}},"RESN":{"open":{"price":3.42,"time":1554384600431},"close":{"price":3.18,"time":1554408000205}},"GSVC":{"open":{"price":6.88,"time":1554384600424},"close":{"price":6.98,"time":1554408000693}},"MRNS":{"open":{"price":4.45,"time":1554384600956},"close":{"price":4.36,"time":1554408000323}},"DGP":{"open":{"price":22.77,"time":1554384600057},"close":{"price":23.19,"time":1554408000022}},"DGRO":{"open":{"price":37.2,"time":1554384600039},"close":{"price":37.27,"time":1554408000290}},"IBN":{"open":{"price":11.26,"time":1554384649666},"close":{"price":11.15,"time":1554408091266}},"NWE":{"open":{"price":70.49,"time":1554384600554},"close":{"price":70.09,"time":1554408098935}},"SNES":{"open":{"price":1.23,"time":1554384600390},"close":{"price":1.22,"time":1554408000542}},"T":{"open":{"price":31.92,"time":1554384662437},"close":{"price":31.98,"time":1554408033483}},"PWOD":{"open":{"price":41.23,"time":1554384600783},"close":{"price":41.59,"time":1554408000025}},"NVFY":{"open":{"price":1,"time":1554384600908},"close":{"price":1.02,"time":1554408000458}},"VRNS":{"open":{"price":61.1,"time":1554384600463},"close":{"price":60.26,"time":1554408000195}},"AQB":{"open":{"price":2.87,"time":1554384600955},"close":{"price":3.04,"time":1554408000532}},"IWD":{"open":{"price":124.88,"time":1554384600051},"close":{"price":125.2,"time":1554408000244}},"MDT":{"open":{"price":88.5,"time":1554384600555},"close":{"price":89.23,"time":1554408045793}},"OSBCP":{"open":{"price":10.62,"time":1554406059234},"close":{"price":10.62,"time":1554408000300}},"ALPN":{"open":{"price":7.25,"time":1554384600440},"close":{"price":7.64,"time":1554408000209}},"VGI":{"open":{"price":12.48,"time":1554384600928},"close":{"price":12.43,"time":1554408067679}},"BKS":{"open":{"price":5.54,"time":1554384600055},"close":{"price":5.62,"time":1554408161322}},"FV":{"open":{"price":30.84,"time":1554384600964},"close":{"price":30.54,"time":1554408000260}},"PFBI":{"open":{"price":16.16,"time":1554384600297},"close":{"price":16.6,"time":1554408000437}},"TNDM":{"open":{"price":62.1,"time":1554384600991},"close":{"price":62.37,"time":1554408000261}},"FNGO":{"open":{"price":44.19,"time":1554384600052},"close":{"price":44.552,"time":1554408000112}},"TZOO":{"open":{"price":14.13,"time":1554384600610},"close":{"price":13.52,"time":1554408000178}},"FIXD":{"open":{"price":50.33,"time":1554384600585},"close":{"price":50.32,"time":1554408000302}},"PLAN":{"open":{"price":38.78,"time":1554384600602},"close":{"price":37.1,"time":1554408135072}},"EIDX":{"open":{"price":23.35,"time":1554384601036},"close":{"price":23.27,"time":1554408000409}},"DFIN":{"open":{"price":15.45,"time":1554384600266},"close":{"price":15.5,"time":1554408122323}},"EOT":{"open":{"price":21.21,"time":1554384600364},"close":{"price":21.24,"time":1554408020405}},"EGIF":{"open":{"price":15.45,"time":1554384600205},"close":{"price":15.45,"time":1554408123926}},"GV":{"open":{"price":2.35,"time":1554384636381},"close":{"price":2.355,"time":1554408000093}},"SCA":{"open":{"price":25.22,"time":1554298270131},"close":{"price":25.47,"time":1554324300036}},"FMC":{"open":{"price":79.18,"time":1554384601006},"close":{"price":80.33,"time":1554408187092}},"NMT":{"open":{"price":12.68,"time":1554211800451},"close":{"price":12.68,"time":1554408181410}},"DIVY":{"open":{"price":26.17,"time":1554384600047},"close":{"price":26.265,"time":1554408000142}},"ASML":{"open":{"price":198.18,"time":1554384600472},"close":{"price":198.38,"time":1554408000171}},"TREC":{"open":{"price":9.11,"time":1554384600741},"close":{"price":9.23,"time":1554408120626}},"SMCP":{"open":{"price":23.69,"time":1554384600892},"close":{"price":23.83,"time":1554408000217}},"BHFAP":{"open":{"price":25.82,"time":1554384614240},"close":{"price":25.78,"time":1554408000259}},"YORW":{"open":{"price":33.81,"time":1554384600761},"close":{"price":33.57,"time":1554408000219}},"IAC":{"open":{"price":214.29,"time":1554384601042},"close":{"price":207.2,"time":1554408000483}},"EQH":{"open":{"price":21.03,"time":1554384600357},"close":{"price":21.37,"time":1554408029515}},"DPST":{"open":{"price":43.67,"time":1554384600050},"close":{"price":45.48,"time":1554408000022}},"FRT":{"open":{"price":137.84,"time":1554384600308},"close":{"price":137.63,"time":1554408121007}},"VVI":{"open":{"price":56.68,"time":1554384600902},"close":{"price":56.5,"time":1554408121541}},"FIVE":{"open":{"price":122.87,"time":1554384600678},"close":{"price":122.17,"time":1554408000678}},"NFLT":{"open":{"price":24.17,"time":1554396832765},"close":{"price":24.19,"time":1554408000120}},"ANAT":{"open":{"price":119.15,"time":1554384600726},"close":{"price":119.9,"time":1554408000486}},"HE-U":{"open":{"price":26.76,"time":1554211800351},"close":{"price":26.37,"time":1554235381188}},"INFY":{"open":{"price":11.12,"time":1554384659630},"close":{"price":11.07,"time":1554408101650}},"MLN":{"open":{"price":20.14,"time":1554384600000},"close":{"price":20.12,"time":1554408000000}},"AGO-F":{"open":{"price":25.37,"time":1553779800051},"close":{"price":25.58,"time":1554408181413}},"AVYA":{"open":{"price":17,"time":1554384600109},"close":{"price":16.9,"time":1554408084295}},"MNP":{"open":{"price":14.41,"time":1554384600339},"close":{"price":14.41,"time":1554408120362}},"SEAC":{"open":{"price":1.31,"time":1554384600859},"close":{"price":1.35,"time":1554408000541}},"EVN":{"open":{"price":12.13,"time":1554384600188},"close":{"price":12.1,"time":1554408120713}},"VUZI":{"open":{"price":2.81,"time":1554384600819},"close":{"price":2.71,"time":1554408000523}},"FAMI":{"open":{"price":3.72,"time":1554384751824},"close":{"price":3.41,"time":1554408000544}},"ERSX":{"open":{"price":17.02,"time":1554391224489},"close":{"price":17.045,"time":1554408000105}},"SIM":{"open":{"price":8.75,"time":1554405276294},"close":{"price":8.75,"time":1554408000016}},"EVLV":{"open":{"price":0.4562,"time":1554384600528},"close":{"price":0.4423,"time":1554408000491}},"MMU":{"open":{"price":13.32,"time":1554384600337},"close":{"price":13.32,"time":1554408120362}},"PFIE":{"open":{"price":1.8,"time":1554384600810},"close":{"price":1.81,"time":1554408000232}},"ATNI":{"open":{"price":57.5,"time":1554384600366},"close":{"price":57.79,"time":1554408000660}},"HYXU":{"open":{"price":50.3,"time":1554384600000},"close":{"price":50.12,"time":1554408000000}},"CAPL":{"open":{"price":18.53,"time":1554384600252},"close":{"price":18.62,"time":1554408120853}},"BMLP":{"open":{"price":48.71,"time":1553693401016},"close":{"price":48.71,"time":1553716800546}},"NLY-H":{"open":{"price":25.64,"time":1554384607391},"close":{"price":25.64,"time":1554408122060}},"APWC":{"open":{"price":2.3,"time":1554384600826},"close":{"price":2.31,"time":1554408000437}},"USL":{"open":{"price":23.17,"time":1554384600065},"close":{"price":23.12,"time":1554408000216}},"NES":{"open":{"price":8.86,"time":1554384600038},"close":{"price":8.56,"time":1554408000049}},"BBBY":{"open":{"price":16.89,"time":1554384600789},"close":{"price":17.59,"time":1554408000329}},"CTZ":{"open":{"price":23.72,"time":1554384609256},"close":{"price":23.97,"time":1554408117999}},"LL":{"open":{"price":10.26,"time":1554384600653},"close":{"price":10.65,"time":1554408123068}},"TROV":{"open":{"price":3.77,"time":1554384600076},"close":{"price":3.6,"time":1554408000240}},"PFE":{"open":{"price":42.86,"time":1554384646993},"close":{"price":42.74,"time":1554408040440}},"PVT=":{"open":{"price":10.15,"time":1554125400656},"close":{"price":10.23,"time":1554235322583}},"JNJ":{"open":{"price":136.99,"time":1554384600418},"close":{"price":135.57,"time":1554408026568}},"HT-C":{"open":{"price":24.05,"time":1554211800404},"close":{"price":24.17,"time":1554408181409}},"TWO-A":{"open":{"price":27.3,"time":1554125409836},"close":{"price":27.23,"time":1554408122089}},"SUMR":{"open":{"price":0.7211,"time":1554384600893},"close":{"price":0.712,"time":1554408000532}},"SVMK":{"open":{"price":17.99,"time":1554384601062},"close":{"price":17.72,"time":1554408000535}},"GASS":{"open":{"price":3.48,"time":1554384600856},"close":{"price":3.51,"time":1554408000281}},"FIVG":{"open":{"price":25.43,"time":1554384600039},"close":{"price":25.35,"time":1554408000228}},"TPHS":{"open":{"price":4.17,"time":1554384600011},"close":{"price":4.14,"time":1554408000025}},"EURZ":{"open":{"price":22.091,"time":1554384600001},"close":{"price":22.12,"time":1554408000000}},"PHAS":{"open":{"price":10.22,"time":1554384601057},"close":{"price":10.37,"time":1554408000439}},"RALS":{"open":{"price":35.09,"time":1554384600055},"close":{"price":35.13,"time":1554408000154}},"NULV":{"open":{"price":29.64,"time":1554384600000},"close":{"price":29.67,"time":1554408000000}},"NXR":{"open":{"price":14.69,"time":1554384609716},"close":{"price":14.76,"time":1554408121611}},"EWEM":{"open":{"price":32.18,"time":1554387342424},"close":{"price":32.309,"time":1554408000117}},"ULTI":{"open":{"price":330.31,"time":1554384600001},"close":{"price":330.31,"time":1554408000186}},"GTO":{"open":{"price":51.66,"time":1554387786778},"close":{"price":51.59,"time":1554408000133}},"BNDW":{"open":{"price":76.4,"time":1554384601056},"close":{"price":76.45,"time":1554408000298}},"USMF":{"open":{"price":29.24,"time":1554384600000},"close":{"price":29.33,"time":1554408000000}},"IIN":{"open":{"price":26.91,"time":1554384600027},"close":{"price":26.53,"time":1554408000513}},"CNX":{"open":{"price":10.35,"time":1554384600151},"close":{"price":10.67,"time":1554408165549}},"LHC=":{"open":{"price":10.2,"time":1550586600508},"close":{"price":10.53,"time":1554321721202}},"UBT":{"open":{"price":79.28,"time":1554384600048},"close":{"price":79.588,"time":1554408000159}},"AIG":{"open":{"price":43.89,"time":1554384610325},"close":{"price":44.6,"time":1554408021248}},"SMEZ":{"open":{"price":57.779,"time":1554399675027},"close":{"price":57.839,"time":1554408000120}},"NL":{"open":{"price":4.01,"time":1554384600552},"close":{"price":3.99,"time":1554408124088}},"TMCXW":{"open":{"price":0.3317,"time":1554389650555},"close":{"price":0.3317,"time":1554408000346}},"SYX":{"open":{"price":23.32,"time":1554384609878},"close":{"price":23.31,"time":1554408121632}},"AMC":{"open":{"price":14.7,"time":1554384601004},"close":{"price":15.01,"time":1554408120864}},"CHSCN":{"open":{"price":27.28,"time":1554384600974},"close":{"price":27.36,"time":1554408000278}},"EPP":{"open":{"price":46.73,"time":1554384600061},"close":{"price":46.8,"time":1554408000231}},"GCC":{"open":{"price":18.31,"time":1554384600054},"close":{"price":18.41,"time":1554408000160}},"DYNF":{"open":{"price":25.46,"time":1554384600043},"close":{"price":25.428,"time":1554408000119}},"PSTI":{"open":{"price":0.6025,"time":1554384600446},"close":{"price":0.579,"time":1554408000540}},"BMRC":{"open":{"price":41.43,"time":1554384600857},"close":{"price":42.14,"time":1554408000261}},"SCHL":{"open":{"price":40.42,"time":1554384600525},"close":{"price":41,"time":1554408000211}},"AUTO":{"open":{"price":3.54,"time":1554384600930},"close":{"price":3.56,"time":1554408000657}},"SOVB":{"open":{"price":25.34,"time":1554384600000},"close":{"price":25.215,"time":1554408000000}},"GABC":{"open":{"price":29.87,"time":1554384600398},"close":{"price":30,"time":1554408000405}},"AGRX":{"open":{"price":1.5,"time":1554384600855},"close":{"price":1.48,"time":1554408000668}},"EQC":{"open":{"price":32.61,"time":1554384600253},"close":{"price":32.48,"time":1554408123952}},"MOM":{"open":{"price":23.64,"time":1554384600048},"close":{"price":23.605,"time":1554408000110}},"NTG":{"open":{"price":14.26,"time":1554384600603},"close":{"price":14.17,"time":1554408121417}},"PKB":{"open":{"price":28.23,"time":1554384600051},"close":{"price":28.58,"time":1554408000021}},"HOLX":{"open":{"price":47.56,"time":1554384600572},"close":{"price":47.31,"time":1554408000277}},"WIL":{"open":{"price":69.95,"time":1554384600046},"close":{"price":69.266,"time":1554408000096}},"ARR-A":{"open":{"price":25.42,"time":1553866209108},"close":{"price":25.58,"time":1554408121416}},"VST+A":{"open":{"price":2.06,"time":1553520612616},"close":{"price":2.11,"time":1554410700016}},"QTEC":{"open":{"price":85.87,"time":1554384600367},"close":{"price":85.58,"time":1554408000253}},"STIP":{"open":{"price":99.63,"time":1554384600045},"close":{"price":99.63,"time":1554408000199}},"BURG":{"open":{"price":1.9,"time":1554384600096},"close":{"price":1.79,"time":1554408000192}},"EMMF":{"open":{"price":24.02,"time":1554384600051},"close":{"price":24.121,"time":1554408000148}},"IBDS":{"open":{"price":24.31,"time":1554384600063},"close":{"price":24.36,"time":1554408000132}},"IYE":{"open":{"price":35.87,"time":1554384600051},"close":{"price":36.16,"time":1554408000240}},"AKR":{"open":{"price":27.21,"time":1554384610144},"close":{"price":27.28,"time":1554408202873}},"MGR":{"open":{"price":25.15,"time":1554384600301},"close":{"price":25.18,"time":1554408123351}},"MXWL":{"open":{"price":4.52,"time":1554384600348},"close":{"price":4.52,"time":1554408000516}},"EQWL":{"open":{"price":55.24,"time":1554384600041},"close":{"price":55.586,"time":1554408000125}},"MPLX":{"open":{"price":33.33,"time":1554384600384},"close":{"price":32.84,"time":1554408120362}},"PDLI":{"open":{"price":3.72,"time":1554384600996},"close":{"price":3.7,"time":1554408000417}},"TYBS":{"open":{"price":19.83,"time":1554303890047},"close":{"price":19.806,"time":1554408000123}},"STAR-D":{"open":{"price":25.5,"time":1554125409798},"close":{"price":25.62,"time":1554408122086}},"VKI":{"open":{"price":10.79,"time":1554384600011},"close":{"price":10.74,"time":1554408000030}},"IDHD":{"open":{"price":27.96,"time":1554384600001},"close":{"price":27.84,"time":1554408000000}},"RMBS":{"open":{"price":11.01,"time":1554384600394},"close":{"price":10.93,"time":1554408000263}},"UTL":{"open":{"price":54.08,"time":1554384600852},"close":{"price":53.99,"time":1554408123109}},"JKJ":{"open":{"price":171.52,"time":1554384600051},"close":{"price":172.919,"time":1554408000129}},"DGRW":{"open":{"price":43.63,"time":1554384600066},"close":{"price":43.78,"time":1554408000507}},"AUDC":{"open":{"price":15.44,"time":1554384600990},"close":{"price":15.33,"time":1554408000645}},"RNET":{"open":{"price":9.43,"time":1554384600914},"close":{"price":9.46,"time":1554408000499}},"CAR":{"open":{"price":35.12,"time":1554384600864},"close":{"price":35.28,"time":1554408000220}},"LULU":{"open":{"price":166.27,"time":1554384600742},"close":{"price":171.37,"time":1554408000497}},"UBOT":{"open":{"price":13.28,"time":1554384600044},"close":{"price":13.153,"time":1554408000198}},"SNDR":{"open":{"price":21.13,"time":1554384600689},"close":{"price":21.36,"time":1554408120598}},"AROC":{"open":{"price":9.97,"time":1554384600054},"close":{"price":10.01,"time":1554408120891}},"USAI":{"open":{"price":24.93,"time":1554384600044},"close":{"price":24.918,"time":1554408000092}},"GOOS":{"open":{"price":48.44,"time":1554384600307},"close":{"price":48.89,"time":1554408182686}},"NEBU":{"open":{"price":10.01,"time":1554396454475},"close":{"price":10.02,"time":1554408000487}},"MANH":{"open":{"price":57.12,"time":1554384600372},"close":{"price":56.34,"time":1554408000662}},"FVCB":{"open":{"price":17.07,"time":1554384600620},"close":{"price":16.98,"time":1554408000537}},"LEAF":{"open":{"price":8.2,"time":1554298200552},"close":{"price":8.5,"time":1554408121361}},"MU":{"open":{"price":42.34,"time":1554384600464},"close":{"price":42.89,"time":1554408000192}},"TLND":{"open":{"price":50.7,"time":1554384600543},"close":{"price":50.35,"time":1554408000671}},"SBLK":{"open":{"price":6.98,"time":1554384600467},"close":{"price":7.18,"time":1554408000373}},"LXP-C":{"open":{"price":53.85,"time":1554125400606},"close":{"price":52.8,"time":1554408121488}},"SAIL":{"open":{"price":28.62,"time":1554384600752},"close":{"price":27.65,"time":1554408123095}},"VOXX":{"open":{"price":4.63,"time":1554386157531},"close":{"price":4.52,"time":1554408000386}},"CFFI":{"open":{"price":52.24,"time":1554384600582},"close":{"price":51.82,"time":1554408000386}},"RKDA":{"open":{"price":7.28,"time":1554384600594},"close":{"price":6.89,"time":1554408000445}},"NORW":{"open":{"price":12.79,"time":1554384600041},"close":{"price":12.74,"time":1554408000191}},"SAEX":{"open":{"price":3.8,"time":1554384600883},"close":{"price":3.76,"time":1554408000493}},"RLM":{"open":{"price":3.86,"time":1554384600956},"close":{"price":3.87,"time":1554408000456}},"LTPZ":{"open":{"price":65.3,"time":1554384600060},"close":{"price":65.52,"time":1554408000164}},"CODI":{"open":{"price":15.89,"time":1554384600159},"close":{"price":15.85,"time":1554408123090}},"NMCI":{"open":{"price":2.25,"time":1554384600937},"close":{"price":2.25,"time":1554408000563}},"AJRD":{"open":{"price":33.99,"time":1554384610142},"close":{"price":33.91,"time":1554408121101}},"PXI":{"open":{"price":32.01,"time":1554384600923},"close":{"price":32.28,"time":1554408000307}},"FRAC":{"open":{"price":11.07,"time":1554384600304},"close":{"price":11.61,"time":1554408121213}},"VCEL":{"open":{"price":17.55,"time":1554384601035},"close":{"price":17.3,"time":1554408000137}},"ALL":{"open":{"price":95.44,"time":1554384609272},"close":{"price":96.07,"time":1554408029938}},"SQQQ":{"open":{"price":9.51,"time":1554384600891},"close":{"price":9.52,"time":1554408000179}},"EMTY":{"open":{"price":33.9,"time":1554402167771},"close":{"price":33.757,"time":1554408000134}},"FISI":{"open":{"price":27.29,"time":1554384600532},"close":{"price":27.69,"time":1554408000222}},"CRS":{"open":{"price":48.22,"time":1554384609250},"close":{"price":49.36,"time":1554408121275}},"SAP":{"open":{"price":117.24,"time":1554384600661},"close":{"price":115.95,"time":1554408121105}},"CRL":{"open":{"price":148.41,"time":1554384600155},"close":{"price":143.89,"time":1554408121245}},"STXB":{"open":{"price":21.16,"time":1554384600445},"close":{"price":21.32,"time":1554408000664}},"INR":{"open":{"price":43.16,"time":1554384600055},"close":{"price":43.01,"time":1554408000156}},"CMRX":{"open":{"price":2.12,"time":1554384600483},"close":{"price":2.1,"time":1554408000397}},"WTM":{"open":{"price":923.65,"time":1554384636044},"close":{"price":917.91,"time":1554408122534}},"FMNB":{"open":{"price":14.04,"time":1554384601061},"close":{"price":14.03,"time":1554408000207}},"GGT-E":{"open":{"price":24.4,"time":1552570200353},"close":{"price":24.25,"time":1554408181407}},"RTEC":{"open":{"price":23.44,"time":1554384600637},"close":{"price":23.52,"time":1554408120525}},"BKI":{"open":{"price":54.19,"time":1554384600253},"close":{"price":54.1,"time":1554408121442}},"HE":{"open":{"price":40.6,"time":1554384600187},"close":{"price":40.48,"time":1554408120250}},"PBW":{"open":{"price":27.63,"time":1554384600046},"close":{"price":27.82,"time":1554408000200}},"DEMG":{"open":{"price":24.62,"time":1554298200055},"close":{"price":24.853,"time":1554408000131}},"CNYA":{"open":{"price":30.96,"time":1554384600000},"close":{"price":31,"time":1554408000000}},"ISTB":{"open":{"price":49.7,"time":1554384600724},"close":{"price":49.7,"time":1554408000191}},"CCI":{"open":{"price":128.75,"time":1554384609304},"close":{"price":128.21,"time":1554408064081}},"MFCB":{"open":{"price":7.26,"time":1554298200607},"close":{"price":7.22,"time":1554408121225}},"RENN":{"open":{"price":1.49,"time":1554384712546},"close":{"price":1.47,"time":1554408122055}},"FNCL":{"open":{"price":38.49,"time":1554384600060},"close":{"price":38.74,"time":1554408000315}},"NEE":{"open":{"price":189.98,"time":1554384739788},"close":{"price":188.4,"time":1554408162896}},"PH":{"open":{"price":179.59,"time":1554384600659},"close":{"price":181.67,"time":1554408121542}},"IQDY":{"open":{"price":25.4,"time":1554308369032},"close":{"price":25.384,"time":1554408000118}},"PMT-A":{"open":{"price":25.68,"time":1554298200604},"close":{"price":25.69,"time":1554408121454}},"RMTI":{"open":{"price":5.57,"time":1554384600587},"close":{"price":5.21,"time":1554408000165}},"NMM":{"open":{"price":0.87,"time":1554384600553},"close":{"price":0.915,"time":1554408121333}},"DS":{"open":{"price":4.69,"time":1554384600204},"close":{"price":4.71,"time":1554408120940}},"AIN":{"open":{"price":72.97,"time":1554384601838},"close":{"price":73.41,"time":1554408120043}},"IWM":{"open":{"price":155.28,"time":1554384600038},"close":{"price":155.92,"time":1554408000309}},"STLD":{"open":{"price":35.3,"time":1554384601000},"close":{"price":35.23,"time":1554408000204}},"CSM":{"open":{"price":69.55,"time":1554384600000},"close":{"price":69.5,"time":1554408000000}},"TC":{"open":{"price":6.73,"time":1554385345715},"close":{"price":6.63,"time":1554408000309}},"TYL":{"open":{"price":209.12,"time":1554384600922},"close":{"price":207.73,"time":1554408121638}},"PTGX":{"open":{"price":12.6,"time":1554384600560},"close":{"price":12.94,"time":1554408000509}},"NR":{"open":{"price":9.27,"time":1554384600702},"close":{"price":9.36,"time":1554408123087}},"DBUK":{"open":{"price":21.03,"time":1553693400051},"close":{"price":21.737,"time":1554408000147}},"MPVD":{"open":{"price":0.84,"time":1554384600075},"close":{"price":0.8407,"time":1554408000393}},"VPG":{"open":{"price":35.11,"time":1554384600855},"close":{"price":35.95,"time":1554408122521}},"CVIA":{"open":{"price":5.95,"time":1554384609300},"close":{"price":6.02,"time":1554408157165}},"MVC":{"open":{"price":9.09,"time":1554384600389},"close":{"price":9.12,"time":1554408120374}},"SITC-K":{"open":{"price":25.47,"time":1553866209815},"close":{"price":25.6,"time":1554408122085}},"HDEF":{"open":{"price":23.23,"time":1554384600061},"close":{"price":23.26,"time":1554408000018}},"CBSH":{"open":{"price":59.38,"time":1554384600364},"close":{"price":59.92,"time":1554408000163}},"SSW-H":{"open":{"price":24.74,"time":1554298200758},"close":{"price":24.85,"time":1554408121669}},"MRNA":{"open":{"price":21.12,"time":1554384600689},"close":{"price":23.08,"time":1554408000665}},"VMI":{"open":{"price":132.15,"time":1554384600854},"close":{"price":132.3,"time":1554408122520}},"IECS":{"open":{"price":25.581,"time":1554384600000},"close":{"price":25.727,"time":1554408000000}},"CPST":{"open":{"price":0.91,"time":1554384601039},"close":{"price":0.8903,"time":1554408000663}},"AXGT":{"open":{"price":1.27,"time":1554384600977},"close":{"price":1.25,"time":1554408000326}},"SWJ":{"open":{"price":25.78,"time":1554384600803},"close":{"price":25.79,"time":1554408121500}},"RNN":{"open":{"price":0.5556,"time":1554384600008},"close":{"price":0.5743,"time":1554408000038}},"ABTX":{"open":{"price":35.36,"time":1554384600471},"close":{"price":35.82,"time":1554408000173}},"PDCE":{"open":{"price":41.14,"time":1554384600818},"close":{"price":42.82,"time":1554408000684}},"EVRG":{"open":{"price":57.38,"time":1554384600226},"close":{"price":56.57,"time":1554408154454}},"QD":{"open":{"price":5.21,"time":1554384600754},"close":{"price":5.27,"time":1554408122025}},"NVDA":{"open":{"price":187.8,"time":1554384600757},"close":{"price":188.26,"time":1554408000209}},"CRAI":{"open":{"price":50.9,"time":1554384600933},"close":{"price":50.84,"time":1554408000183}},"DLR-J":{"open":{"price":24.28,"time":1554384600307},"close":{"price":24.5,"time":1554408121113}},"CDNA":{"open":{"price":31.81,"time":1554384600345},"close":{"price":27.75,"time":1554408000540}},"NVO":{"open":{"price":51.14,"time":1554384600503},"close":{"price":50.56,"time":1554408120997}},"VTL":{"open":{"price":0.215,"time":1554384600405},"close":{"price":0.2091,"time":1554408000359}},"NBIX":{"open":{"price":91.1,"time":1554384601005},"close":{"price":87.94,"time":1554408000461}},"UAVS":{"open":{"price":0.39,"time":1554384600009},"close":{"price":0.394,"time":1554408000035}},"AVCO":{"open":{"price":5.06,"time":1554384600301},"close":{"price":4.76,"time":1554408000505}},"VLUE":{"open":{"price":81.32,"time":1554384600000},"close":{"price":81.86,"time":1554408000000}},"HEWC":{"open":{"price":26.15,"time":1554394894620},"close":{"price":26.228,"time":1554408000142}},"VKQ":{"open":{"price":12.06,"time":1554384600802},"close":{"price":12.07,"time":1554408123497}},"QMOM":{"open":{"price":29.977,"time":1554384600000},"close":{"price":29.466,"time":1554408000000}},"BGCP":{"open":{"price":5.63,"time":1554384600348},"close":{"price":5.73,"time":1554408000412}},"JMBS":{"open":{"price":51.03,"time":1554384600042},"close":{"price":51.1,"time":1554408000104}},"SPAR":{"open":{"price":8.44,"time":1554384601022},"close":{"price":8.71,"time":1554408000177}},"BMI":{"open":{"price":55.52,"time":1554384600254},"close":{"price":55.68,"time":1554408121445}},"RNDB":{"open":{"price":15.2,"time":1554384600296},"close":{"price":15.3,"time":1554408000680}},"WOW":{"open":{"price":9.45,"time":1554384600952},"close":{"price":9.49,"time":1554408122072}},"LABD":{"open":{"price":17.16,"time":1554384600049},"close":{"price":17.56,"time":1554408000309}},"HBB":{"open":{"price":21.45,"time":1554384600351},"close":{"price":22.21,"time":1554408122821}},"ACGLP":{"open":{"price":23.43,"time":1554384600614},"close":{"price":23.52,"time":1554408000353}},"LMRKO":{"open":{"price":24.95,"time":1554384600915},"close":{"price":25.05,"time":1554408000691}},"PFI":{"open":{"price":34.08,"time":1554384600790},"close":{"price":34.08,"time":1554408000363}},"DEZU":{"open":{"price":27.619,"time":1554384600000},"close":{"price":27.675,"time":1554408000000}},"HLT":{"open":{"price":87.16,"time":1554384600402},"close":{"price":87.31,"time":1554408152985}},"PFMT":{"open":{"price":2.09,"time":1554384600385},"close":{"price":2.2,"time":1554408000434}},"SCYX":{"open":{"price":1.65,"time":1554384600593},"close":{"price":1.62,"time":1554408000682}},"CLM":{"open":{"price":12.37,"time":1554384600031},"close":{"price":12.36,"time":1554408000128}},"MAA-I":{"open":{"price":63,"time":1553261694076},"close":{"price":64.24,"time":1553803381248}},"GRIN":{"open":{"price":5,"time":1554395491801},"close":{"price":5,"time":1554408000159}},"PAR":{"open":{"price":25.55,"time":1554384600753},"close":{"price":25.03,"time":1554408121188}},"RZB":{"open":{"price":26.63,"time":1554384609657},"close":{"price":26.65,"time":1554408122068}},"PRU":{"open":{"price":96.51,"time":1554384600609},"close":{"price":97.1,"time":1554408106723}},"TEAM":{"open":{"price":115.6,"time":1554384600329},"close":{"price":110.22,"time":1554408000212}},"AN":{"open":{"price":36.41,"time":1554384601004},"close":{"price":36.67,"time":1554408123017}},"IEV":{"open":{"price":44.32,"time":1554384600045},"close":{"price":44.37,"time":1554408000273}},"BIV":{"open":{"price":83.39,"time":1554384600047},"close":{"price":83.42,"time":1554408000242}},"BH.A":{"open":{"price":718,"time":1553175009196},"close":{"price":740,"time":1554408216626}},"TLRD":{"open":{"price":7.64,"time":1554384600758},"close":{"price":7.92,"time":1554408100287}},"TDF":{"open":{"price":20.32,"time":1554384600803},"close":{"price":20.38,"time":1554408121538}},"NTGN":{"open":{"price":6.32,"time":1554384600399},"close":{"price":6.36,"time":1554408000419}},"AGR":{"open":{"price":50.13,"time":1554384601006},"close":{"price":49.9,"time":1554408122014}},"KFFB":{"open":{"price":7.65,"time":1554384601071},"close":{"price":7.65,"time":1554408000653}},"DLR-H*":{"open":{"price":25.01,"time":1553866200305},"close":{"price":24.98,"time":1553889721850}},"BSBR":{"open":{"price":11.2,"time":1554384600102},"close":{"price":11.62,"time":1554408121046}},"BWFG":{"open":{"price":29.49,"time":1554384600424},"close":{"price":29.18,"time":1554408000300}},"ALSK":{"open":{"price":1.94,"time":1554384601069},"close":{"price":1.93,"time":1554408000488}},"RDVT":{"open":{"price":7.48,"time":1554384600945},"close":{"price":7.27,"time":1554408000173}},"QRHC":{"open":{"price":1.9,"time":1554384600748},"close":{"price":1.88,"time":1554408000484}},"VTWO":{"open":{"price":124.8,"time":1554384600884},"close":{"price":125.32,"time":1554408000689}},"ASTE":{"open":{"price":39.15,"time":1554384600516},"close":{"price":40.26,"time":1554408000062}},"MCEP":{"open":{"price":0.8148,"time":1554384600821},"close":{"price":0.83,"time":1554408000540}},"HFBC":{"open":{"price":19.9,"time":1554384600602},"close":{"price":19.67,"time":1554408000482}},"JCOM":{"open":{"price":88.18,"time":1554384600531},"close":{"price":87.82,"time":1554408000282}},"BLRX":{"open":{"price":0.4252,"time":1554384600522},"close":{"price":0.427,"time":1554408000377}},"TMSR":{"open":{"price":1.76,"time":1554385078950},"close":{"price":1.93,"time":1554408000307}},"CXW":{"open":{"price":19.9,"time":1554384609282},"close":{"price":20.06,"time":1554408116787}},"FAUS":{"open":{"price":30.93,"time":1554211800049},"close":{"price":31.278,"time":1554408000017}},"DEA":{"open":{"price":18.08,"time":1554384600154},"close":{"price":18.15,"time":1554408123691}},"SNN":{"open":{"price":39.88,"time":1554384600856},"close":{"price":39.7,"time":1554408122051}},"HMHC":{"open":{"price":7.77,"time":1554384600577},"close":{"price":7.39,"time":1554408000258}},"SPLG":{"open":{"price":33.71,"time":1554384600047},"close":{"price":33.76,"time":1554408000266}},"HLX":{"open":{"price":7.92,"time":1554384609463},"close":{"price":8.02,"time":1554408076558}},"CPE-A":{"open":{"price":52.87,"time":1554125400256},"close":{"price":52.36,"time":1554408121178}},"STT-D":{"open":{"price":26.79,"time":1554384600701},"close":{"price":26.53,"time":1554408121119}},"HYACW":{"open":{"price":2.5,"time":1553002200217},"close":{"price":2.33,"time":1553025600564}},"PICK":{"open":{"price":32.33,"time":1554384600001},"close":{"price":32.42,"time":1554408000000}},"DEI":{"open":{"price":41.19,"time":1554384609264},"close":{"price":41.3,"time":1554408049180}},"SPXL":{"open":{"price":48.8,"time":1554384600060},"close":{"price":49.01,"time":1554408000369}},"VUG":{"open":{"price":159.41,"time":1554384600054},"close":{"price":159.28,"time":1554408000305}},"DWSH":{"open":{"price":24.2,"time":1554385657142},"close":{"price":24.02,"time":1554408000380}},"JPMF":{"open":{"price":23.83,"time":1554384600051},"close":{"price":23.865,"time":1554408000122}},"VPV":{"open":{"price":12.48,"time":1554384600788},"close":{"price":12.48,"time":1554408120643}},"AUBN":{"open":{"price":37.9,"time":1554384600607},"close":{"price":37.76,"time":1554408000647}},"SRRK":{"open":{"price":19.08,"time":1554384600889},"close":{"price":18.73,"time":1554408000247}},"MOXC":{"open":{"price":0.74,"time":1554384601027},"close":{"price":0.731,"time":1554408000224}},"JHMC":{"open":{"price":33.11,"time":1554390905268},"close":{"price":33.205,"time":1554408000131}},"EWS":{"open":{"price":24.57,"time":1554384600045},"close":{"price":24.63,"time":1554408000285}},"BSJL":{"open":{"price":24.77,"time":1554384600047},"close":{"price":24.75,"time":1554408000204}},"TWNK":{"open":{"price":12.8,"time":1554384600323},"close":{"price":12.87,"time":1554408000488}},"ITMR":{"open":{"price":11.88,"time":1553866200873},"close":{"price":11.88,"time":1553889600655}},"NITE":{"open":{"price":25.33,"time":1554384600930},"close":{"price":25.31,"time":1554408000298}},"LSI":{"open":{"price":98.16,"time":1554384600656},"close":{"price":97.43,"time":1554408122011}},"FG+":{"open":{"price":1.15,"time":1550759545371},"close":{"price":1.31,"time":1552939324299}},"EEMX":{"open":{"price":64,"time":1554407970426},"close":{"price":64.004,"time":1554408000128}},"CDL":{"open":{"price":46.62,"time":1554384600459},"close":{"price":46.75,"time":1554408000185}},"USMV":{"open":{"price":58.97,"time":1554384600000},"close":{"price":58.97,"time":1554408000000}},"PLM":{"open":{"price":0.614,"time":1554384600024},"close":{"price":0.5712,"time":1554408000116}},"SVVC":{"open":{"price":12.56,"time":1554384600978},"close":{"price":12.77,"time":1554408000269}},"PZA":{"open":{"price":25.58,"time":1554384600049},"close":{"price":25.59,"time":1554408000213}},"YEXT":{"open":{"price":21.98,"time":1554384600858},"close":{"price":21.84,"time":1554408122004}},"CENX":{"open":{"price":8.72,"time":1554384600074},"close":{"price":9.09,"time":1554408000490}},"CCRN":{"open":{"price":7.48,"time":1554384601041},"close":{"price":7.7,"time":1554408000397}},"CWEN.A":{"open":{"price":14.57,"time":1554384675854},"close":{"price":14.57,"time":1554408076983}},"SUSB":{"open":{"price":24.93,"time":1554384600738},"close":{"price":24.91,"time":1554408000441}},"SOHOO":{"open":{"price":24.98,"time":1554388893971},"close":{"price":24.97,"time":1554408000349}},"XSW":{"open":{"price":96.06,"time":1554384600062},"close":{"price":93.99,"time":1554408000022}},"CJJD":{"open":{"price":2.83,"time":1554384600796},"close":{"price":2.84,"time":1554408000489}},"PTLA":{"open":{"price":37.5,"time":1554384600825},"close":{"price":37.41,"time":1554408000489}},"WGP":{"open":{"price":33.34,"time":1551277810194},"close":{"price":32.72,"time":1551301229827}},"RCON":{"open":{"price":0.9615,"time":1554384600785},"close":{"price":0.9711,"time":1554408000684}},"BAF":{"open":{"price":13.91,"time":1554384601885},"close":{"price":13.8,"time":1554408120045}},"DSL":{"open":{"price":20.07,"time":1554384600258},"close":{"price":20.08,"time":1554408121046}},"KRA":{"open":{"price":34.06,"time":1554384600453},"close":{"price":34.8,"time":1554408121373}},"IXC":{"open":{"price":33.75,"time":1554384600055},"close":{"price":33.95,"time":1554408000245}},"DX":{"open":{"price":6.07,"time":1554384600255},"close":{"price":6.06,"time":1554408120941}},"LBRT":{"open":{"price":15.38,"time":1554384600405},"close":{"price":16.33,"time":1554408121237}},"UNTY":{"open":{"price":19.3,"time":1554384600610},"close":{"price":19.34,"time":1554408000654}},"IID":{"open":{"price":6.05,"time":1554384600252},"close":{"price":6.02,"time":1554408120852}},"NKSH":{"open":{"price":40.19,"time":1554384600858},"close":{"price":39.85,"time":1554408000364}},"SPDW":{"open":{"price":29.75,"time":1554384600058},"close":{"price":29.75,"time":1554408000327}},"ABBV":{"open":{"price":83.04,"time":1554384601058},"close":{"price":82.81,"time":1554408061988}},"LILA":{"open":{"price":20.4,"time":1554384600250},"close":{"price":21.24,"time":1554408000498}},"ROCK":{"open":{"price":40.26,"time":1554384600973},"close":{"price":40.61,"time":1554408000168}},"BDL":{"open":{"price":24.44,"time":1554211800030},"close":{"price":24.04,"time":1554321600047}},"PSA-X":{"open":{"price":24.99,"time":1554384600705},"close":{"price":24.96,"time":1554408121474}},"PAYC":{"open":{"price":190.18,"time":1554384600704},"close":{"price":183.69,"time":1554408122016}},"GCAP":{"open":{"price":6.48,"time":1554384600407},"close":{"price":6.42,"time":1554408121014}},"SPYX":{"open":{"price":69.96,"time":1554384600035},"close":{"price":69.915,"time":1554408000018}},"POLA":{"open":{"price":4.83,"time":1554394491257},"close":{"price":4.8,"time":1554408000225}},"UMDD":{"open":{"price":106.27,"time":1554384600039},"close":{"price":107.643,"time":1554408000162}},"ETON":{"open":{"price":7.9,"time":1554384600325},"close":{"price":8.1,"time":1554408000410}},"UE":{"open":{"price":19.1,"time":1554384600853},"close":{"price":19.27,"time":1554408121664}},"VLY":{"open":{"price":9.77,"time":1554384600952},"close":{"price":9.97,"time":1554408000169}},"RISE":{"open":{"price":23.67,"time":1554298200042},"close":{"price":23.79,"time":1554408000120}},"CTL":{"open":{"price":12.39,"time":1554384609343},"close":{"price":12.39,"time":1554408052565}},"LTN=":{"open":{"price":8.35,"time":1552311034836},"close":{"price":6.45,"time":1552596300013}},"DFNL":{"open":{"price":22.59,"time":1554384600925},"close":{"price":22.75,"time":1554408000269}},"QMN":{"open":{"price":26.08,"time":1554384600054},"close":{"price":26.125,"time":1554408000122}},"IAE":{"open":{"price":9.15,"time":1554384609524},"close":{"price":9.19,"time":1554408089639}},"FLWS":{"open":{"price":18.84,"time":1554384601050},"close":{"price":18.51,"time":1554408000467}},"JPSE":{"open":{"price":30.58,"time":1554384600051},"close":{"price":30.75,"time":1554408000174}},"CKPT":{"open":{"price":3.02,"time":1554384601050},"close":{"price":3.01,"time":1554408000339}},"MODN":{"open":{"price":17.13,"time":1554384600607},"close":{"price":16.91,"time":1554408121529}},"FTV":{"open":{"price":86.65,"time":1554384600560},"close":{"price":86.3,"time":1554408109902}},"EAE":{"open":{"price":25.04,"time":1554298200256},"close":{"price":24.8,"time":1554408121275}},"POOL":{"open":{"price":170.08,"time":1554384600389},"close":{"price":169.49,"time":1554408000439}},"SBGL":{"open":{"price":4.42,"time":1554384600601},"close":{"price":4.56,"time":1554408123431}},"NUEM":{"open":{"price":26.67,"time":1554384600001},"close":{"price":26.78,"time":1554408000000}},"FFIU":{"open":{"price":24.87,"time":1553799767310},"close":{"price":24.79,"time":1554408000122}},"OEF":{"open":{"price":127.09,"time":1554384600049},"close":{"price":127.34,"time":1554408000230}},"SPWH":{"open":{"price":5,"time":1554384600711},"close":{"price":5.18,"time":1554408000269}},"APH":{"open":{"price":100.92,"time":1554384609145},"close":{"price":101.71,"time":1554408162216}},"BKCC":{"open":{"price":6.05,"time":1554384600795},"close":{"price":6.05,"time":1554408000192}},"SCHM":{"open":{"price":56.33,"time":1554384600059},"close":{"price":56.4,"time":1554408000292}},"PXLV":{"open":{"price":38.93,"time":1554298200060},"close":{"price":39.03,"time":1554408000019}},"AMN":{"open":{"price":48.85,"time":1554384600018},"close":{"price":48.92,"time":1554408121143}},"DMLP":{"open":{"price":18.7,"time":1554384600595},"close":{"price":18.65,"time":1554408000677}},"PBH":{"open":{"price":28.26,"time":1554384600552},"close":{"price":28.52,"time":1554408122480}},"UMC":{"open":{"price":1.87,"time":1554384600857},"close":{"price":1.87,"time":1554408121503}},"TLRY":{"open":{"price":63.18,"time":1554384601072},"close":{"price":61.09,"time":1554408000447}},"BT":{"open":{"price":15.02,"time":1554384600103},"close":{"price":15.12,"time":1554408121082}},"NBRV":{"open":{"price":2.9,"time":1554384600904},"close":{"price":2.82,"time":1554408000479}},"MDJH":{"open":{"price":3.86,"time":1554388669598},"close":{"price":3.57,"time":1554408000479}},"LLQD":{"open":{"price":48.32,"time":1554384600001},"close":{"price":48.387,"time":1554408000000}},"CS":{"open":{"price":12.26,"time":1554384600204},"close":{"price":12.32,"time":1554408120904}},"IRBT":{"open":{"price":122.55,"time":1554384600897},"close":{"price":121.59,"time":1554408000509}},"PER":{"open":{"price":2.35,"time":1554384600702},"close":{"price":2.36,"time":1554408124107}},"VRRM":{"open":{"price":12.48,"time":1554384600763},"close":{"price":12.81,"time":1554408000529}},"AGZD":{"open":{"price":47.8,"time":1554407925029},"close":{"price":47.79,"time":1554408000335}},"GLDM":{"open":{"price":12.81,"time":1554384600045},"close":{"price":12.92,"time":1554408000218}},"BRF":{"open":{"price":21.71,"time":1554384600060},"close":{"price":21.99,"time":1554408000212}},"ECR":{"open":{"price":1.13,"time":1551364200154},"close":{"price":1.17,"time":1551387722042}},"IVAL":{"open":{"price":29.09,"time":1554384600000},"close":{"price":29.049,"time":1554408000000}},"SGC":{"open":{"price":17.24,"time":1554384600719},"close":{"price":17.14,"time":1554408000368}},"EVF":{"open":{"price":6.17,"time":1554384600187},"close":{"price":6.22,"time":1554408120712}},"USB-O":{"open":{"price":24.99,"time":1554298200855},"close":{"price":24.97,"time":1554408121429}},"COHN":{"open":{"price":6.52,"time":1554384600034},"close":{"price":6.52,"time":1554408000050}},"BORN":{"open":{"price":0.8549,"time":1554384600053},"close":{"price":0.856,"time":1554408123067}},"IMMR":{"open":{"price":8.63,"time":1554384600898},"close":{"price":8.69,"time":1554408000376}},"LW":{"open":{"price":73.08,"time":1554384600604},"close":{"price":70.32,"time":1554408166297}},"SQNS":{"open":{"price":1.09,"time":1554384600686},"close":{"price":1.07,"time":1554408120600}},"NODK":{"open":{"price":16.28,"time":1554384600030},"close":{"price":16.3,"time":1554408000483}},"CRUS":{"open":{"price":42.62,"time":1554384600771},"close":{"price":42.8,"time":1554408000292}},"CIVBP":{"open":{"price":70,"time":1554403868506},"close":{"price":70,"time":1554408000543}},"WNC":{"open":{"price":13.8,"time":1554384600802},"close":{"price":14.16,"time":1554408121682}},"UWT":{"open":{"price":20.18,"time":1554384600047},"close":{"price":19.87,"time":1554408000379}},"SRET":{"open":{"price":15.1,"time":1554384600401},"close":{"price":15.16,"time":1554408000483}},"MTEM":{"open":{"price":6.28,"time":1554384600971},"close":{"price":6.77,"time":1554408000678}},"EVBG":{"open":{"price":75.97,"time":1554384600779},"close":{"price":72.65,"time":1554408000377}},"GPL":{"open":{"price":0.93,"time":1554384600024},"close":{"price":0.92,"time":1554408000117}},"ESLT":{"open":{"price":133.62,"time":1554384600565},"close":{"price":133.58,"time":1554408000472}},"ALDX":{"open":{"price":8.75,"time":1554384600322},"close":{"price":8.76,"time":1554408000239}},"MFM":{"open":{"price":6.84,"time":1554384600300},"close":{"price":6.84,"time":1554408123351}},"FBND":{"open":{"price":49.85,"time":1554384600054},"close":{"price":49.845,"time":1554408000244}},"ZWZZT":{"open":{"price":10,"time":1554127295537},"close":{"price":10,"time":1554148800426}},"SNX":{"open":{"price":101.54,"time":1554384600857},"close":{"price":102.44,"time":1554408122052}},"LSXMA":{"open":{"price":39.36,"time":1554384600619},"close":{"price":39.95,"time":1554408000341}},"XRLV":{"open":{"price":36.74,"time":1554384600061},"close":{"price":36.83,"time":1554408000161}},"ACC":{"open":{"price":47.68,"time":1554384601004},"close":{"price":47.82,"time":1554408123464}},"OGCP":{"open":{"price":15.69,"time":1554298206830},"close":{"price":15.797,"time":1554321600051}},"LVIN":{"open":{"price":26.865,"time":1554384600001},"close":{"price":26.825,"time":1554408000000}},"STMP":{"open":{"price":80.3,"time":1554384600548},"close":{"price":80.82,"time":1554408000339}},"MMM":{"open":{"price":213.5,"time":1554384635757},"close":{"price":215.03,"time":1554408140658}},"CAG":{"open":{"price":27.58,"time":1554384600107},"close":{"price":27.79,"time":1554408089850}},"HSGX":{"open":{"price":0.1155,"time":1554384600801},"close":{"price":0.1106,"time":1554408000668}},"AUY":{"open":{"price":2.51,"time":1554384600054},"close":{"price":2.58,"time":1554408123814}},"CPA":{"open":{"price":83.93,"time":1554384600156},"close":{"price":84.83,"time":1554408120903}},"UTHR":{"open":{"price":117.62,"time":1554384600941},"close":{"price":118.49,"time":1554408000477}},"PEB":{"open":{"price":31.6,"time":1554384600703},"close":{"price":31.6,"time":1554408142278}},"FTAI":{"open":{"price":17.13,"time":1554384600310},"close":{"price":17.06,"time":1554408121012}},"XBUY":{"open":{"price":27.61,"time":1554303386556},"close":{"price":27.262,"time":1554408000136}},"SMDD":{"open":{"price":8.35,"time":1554384600054},"close":{"price":8.236,"time":1554408000194}},"WSR":{"open":{"price":11.86,"time":1554384600953},"close":{"price":11.92,"time":1554408121371}},"CBM":{"open":{"price":37.53,"time":1554384600305},"close":{"price":38.02,"time":1554408121574}},"UYM":{"open":{"price":59.78,"time":1554384600050},"close":{"price":61,"time":1554408000198}},"XRAY":{"open":{"price":50.34,"time":1554384600969},"close":{"price":50.26,"time":1554408000298}},"FSMD":{"open":{"price":25.03,"time":1554384600054},"close":{"price":24.97,"time":1554408000166}},"AFB":{"open":{"price":12.9,"time":1554384601837},"close":{"price":12.93,"time":1554408120040}},"GMHIW":{"open":{"price":1.3,"time":1553785318940},"close":{"price":1.3,"time":1553803200427}},"UFPT":{"open":{"price":36.93,"time":1554384600434},"close":{"price":36.81,"time":1554408000456}},"APDNW":{"open":{"price":0.0199,"time":1554386105628},"close":{"price":0.0199,"time":1554408000362}},"SXT":{"open":{"price":68.28,"time":1554384609837},"close":{"price":68.2,"time":1554408121748}},"CMSS":{"open":{"price":10.32,"time":1554390097767},"close":{"price":10.32,"time":1554408000179}},"TLDH":{"open":{"price":27.39,"time":1553693400042},"close":{"price":27.769,"time":1554408000131}},"DJCI":{"open":{"price":15.23,"time":1554384600060},"close":{"price":15.27,"time":1554408000141}},"WPG-H":{"open":{"price":22.02,"time":1554384600854},"close":{"price":22,"time":1554408121507}},"BFZ":{"open":{"price":12.94,"time":1554384601886},"close":{"price":12.94,"time":1554408120052}},"DM":{"open":{"price":17.25,"time":1548426600415},"close":{"price":17.19,"time":1548450059869}},"IRR":{"open":{"price":5.25,"time":1554384600236},"close":{"price":5.19,"time":1554408120269}},"CVR":{"open":{"price":28.94,"time":1554315641205},"close":{"price":28.9,"time":1554321600056}},"UFAB":{"open":{"price":4.17,"time":1554384600009},"close":{"price":4.3,"time":1554408000020}},"SDY":{"open":{"price":100.08,"time":1554384600063},"close":{"price":100.39,"time":1554408000315}},"ECH":{"open":{"price":43.72,"time":1554384600000},"close":{"price":44.19,"time":1554408000000}},"HT-D":{"open":{"price":23,"time":1554384600402},"close":{"price":23,"time":1554408121896}},"ARW":{"open":{"price":80.02,"time":1554384600155},"close":{"price":81.28,"time":1554408121302}},"OMER":{"open":{"price":18.1,"time":1554384600888},"close":{"price":18.35,"time":1554408000374}},"UPWK":{"open":{"price":19.87,"time":1554384601032},"close":{"price":19.96,"time":1554408000515}},"SBGI":{"open":{"price":41.57,"time":1554384600186},"close":{"price":42.4,"time":1554408000274}},"RYJ":{"open":{"price":44.52,"time":1554384600037},"close":{"price":44.556,"time":1554408000183}},"ELAN":{"open":{"price":32.73,"time":1554384645834},"close":{"price":32.98,"time":1554408139069}},"ADUS":{"open":{"price":63.95,"time":1554384600512},"close":{"price":64.3,"time":1554408000212}},"CVS":{"open":{"price":52.88,"time":1554384600165},"close":{"price":53.4,"time":1554408051158}},"VFC":{"open":{"price":87.71,"time":1554384600923},"close":{"price":89.55,"time":1554408011583}},"HRC":{"open":{"price":105.48,"time":1554384600305},"close":{"price":104.45,"time":1554408122235}},"KRE":{"open":{"price":52.85,"time":1554384600030},"close":{"price":53.7,"time":1554408000271}},"PTIE":{"open":{"price":1.19,"time":1553693401141},"close":{"price":1.24,"time":1553716800610}},"EFU":{"open":{"price":24.24,"time":1554125400044},"close":{"price":23.765,"time":1554408000151}},"GCV-B":{"open":{"price":26.04,"time":1554125400350},"close":{"price":26.17,"time":1554321781518}},"THW":{"open":{"price":12.89,"time":1554384600853},"close":{"price":12.86,"time":1554408121551}},"RNDV":{"open":{"price":22.04,"time":1554384600844},"close":{"price":22.14,"time":1554408000377}},"TBRGW":{"open":{"price":0.75,"time":1554386699058},"close":{"price":0.75,"time":1554408000500}},"CM":{"open":{"price":81,"time":1554384600204},"close":{"price":81.81,"time":1554408121117}},"CHT":{"open":{"price":35.2,"time":1554384609212},"close":{"price":35.17,"time":1554408121222}},"JEC":{"open":{"price":76.22,"time":1554384600203},"close":{"price":76.15,"time":1554408123259}},"ICLK":{"open":{"price":3.9,"time":1554384600329},"close":{"price":3.74,"time":1554408000435}},"KORU":{"open":{"price":28.92,"time":1554384600041},"close":{"price":29.21,"time":1554408000220}},"OOMA":{"open":{"price":13.95,"time":1554298200653},"close":{"price":13.14,"time":1554408124093}},"HMOP":{"open":{"price":40.81,"time":1554384600047},"close":{"price":40.755,"time":1554408000132}},"BTAI":{"open":{"price":9.55,"time":1554384600499},"close":{"price":10.2,"time":1554408000453}},"CINR":{"open":{"price":24.15,"time":1554384600218},"close":{"price":24.401,"time":1554408121221}},"AYR":{"open":{"price":20.4,"time":1554384600063},"close":{"price":20.68,"time":1554408120814}},"SAM":{"open":{"price":280.47,"time":1554384600704},"close":{"price":284,"time":1554408123417}},"TOO-B":{"open":{"price":18.77,"time":1554211800852},"close":{"price":19.3,"time":1554408121502}},"MBRX":{"open":{"price":0.93,"time":1554384600814},"close":{"price":0.925,"time":1554408000473}},"DXJ":{"open":{"price":52.04,"time":1554384600041},"close":{"price":52.24,"time":1554408000229}},"CRVS":{"open":{"price":4.02,"time":1554384600805},"close":{"price":3.89,"time":1554408000500}},"HRB":{"open":{"price":24.5,"time":1554384600305},"close":{"price":24.76,"time":1554408154865}},"AVLR":{"open":{"price":56.83,"time":1554384601003},"close":{"price":55.02,"time":1554408288195}},"FLOT":{"open":{"price":50.82,"time":1554384600000},"close":{"price":50.83,"time":1554408000000}},"GRAF":{"open":{"price":9.98,"time":1554211800351},"close":{"price":9.85,"time":1554408121216}},"CALA":{"open":{"price":6.64,"time":1554384600394},"close":{"price":6.61,"time":1554408000692}},"PUB":{"open":{"price":27.51,"time":1554384600902},"close":{"price":27.56,"time":1554408000691}},"PEBO":{"open":{"price":31.13,"time":1554384600799},"close":{"price":31.59,"time":1554408000225}},"MRIN":{"open":{"price":4.7,"time":1554384600530},"close":{"price":4.45,"time":1554408000445}},"EMCG":{"open":{"price":22.84,"time":1554400693233},"close":{"price":22.83,"time":1554408000355}},"TGEN":{"open":{"price":4.09,"time":1554384601018},"close":{"price":4,"time":1554408000458}},"ESGF":{"open":{"price":29.44,"time":1554298200047},"close":{"price":29.57,"time":1554408000150}},"DWTR":{"open":{"price":30.01,"time":1554384600749},"close":{"price":29.53,"time":1554408000188}},"SILJ":{"open":{"price":8.6,"time":1554384600044},"close":{"price":8.89,"time":1554408000179}},"GLDI":{"open":{"price":8.55,"time":1554384600964},"close":{"price":8.58,"time":1554408000533}},"IEMV":{"open":{"price":25.59,"time":1554318284280},"close":{"price":25.595,"time":1554408000120}},"KLDO":{"open":{"price":13.94,"time":1554384600531},"close":{"price":13.86,"time":1554408000329}},"ESTA":{"open":{"price":24,"time":1554384600890},"close":{"price":23.89,"time":1554408000326}},"RVNC":{"open":{"price":15.12,"time":1554384601015},"close":{"price":15.04,"time":1554408000523}},"FIEE":{"open":{"price":157.49,"time":1554387315302},"close":{"price":157.965,"time":1554408000016}},"ENTX":{"open":{"price":4.12,"time":1554387373415},"close":{"price":4.2,"time":1554408000672}},"WF":{"open":{"price":39,"time":1554384600804},"close":{"price":37.95,"time":1554408189107}},"WFC-T":{"open":{"price":25.55,"time":1554384601097},"close":{"price":25.61,"time":1554408121208}},"BRN":{"open":{"price":1.31,"time":1554384600033},"close":{"price":1.33,"time":1554408000075}},"RSX":{"open":{"price":20.92,"time":1554384600041},"close":{"price":20.96,"time":1554408000258}},"DHIL":{"open":{"price":142.49,"time":1554384600946},"close":{"price":146.49,"time":1554408000428}},"INFN":{"open":{"price":4.63,"time":1554384600745},"close":{"price":4.72,"time":1554408000432}},"JHB":{"open":{"price":9.84,"time":1554384609517},"close":{"price":9.79,"time":1554408121571}},"SDGA":{"open":{"price":20.3,"time":1554391024190},"close":{"price":20.299,"time":1554408000113}},"DISCB":{"open":{"price":31,"time":1554298200263},"close":{"price":32.55,"time":1554321600504}},"HON":{"open":{"price":160.26,"time":1554384624566},"close":{"price":161.07,"time":1554408121410}},"OI":{"open":{"price":18.87,"time":1554384601010},"close":{"price":19.27,"time":1554408196725}},"ATHX":{"open":{"price":1.51,"time":1554384600580},"close":{"price":1.52,"time":1554408000193}},"TOO":{"open":{"price":1.28,"time":1554384600753},"close":{"price":1.36,"time":1554408121409}},"DFBHU":{"open":{"price":10.15,"time":1553701792438},"close":{"price":10.15,"time":1553716800405}},"KEY-J":{"open":{"price":24.92,"time":1554384609406},"close":{"price":25.055,"time":1554408121520}},"SAL":{"open":{"price":41.5,"time":1554390538023},"close":{"price":41.5,"time":1554408000424}},"LX":{"open":{"price":11.87,"time":1554384600792},"close":{"price":12.46,"time":1554408000523}},"AXU":{"open":{"price":1.08,"time":1554384600025},"close":{"price":1.08,"time":1554408000102}},"RCA":{"open":{"price":26.36,"time":1553779888249},"close":{"price":26.42,"time":1554410700028}},"BGFV":{"open":{"price":3.03,"time":1554384600354},"close":{"price":3.17,"time":1554408000302}},"IXG":{"open":{"price":63.27,"time":1554384600040},"close":{"price":63.6,"time":1554408000211}},"IJS":{"open":{"price":149.62,"time":1554384600042},"close":{"price":151.11,"time":1554408000047}},"TIER":{"open":{"price":28.79,"time":1554384600809},"close":{"price":28.82,"time":1554408121653}},"CVU":{"open":{"price":6.43,"time":1554384600033},"close":{"price":6.41,"time":1554408000083}},"MEIP":{"open":{"price":3.14,"time":1554384600945},"close":{"price":3.2,"time":1554408000171}},"MQY":{"open":{"price":14.08,"time":1554384600387},"close":{"price":14.05,"time":1554408120366}},"ADAP":{"open":{"price":5.3,"time":1554384601033},"close":{"price":4.96,"time":1554408000231}},"VTN":{"open":{"price":13.13,"time":1554384600851},"close":{"price":13.06,"time":1554408181408}},"CPE":{"open":{"price":7.13,"time":1554384600308},"close":{"price":7.29,"time":1554408162324}},"RYAM":{"open":{"price":14.56,"time":1554384600809},"close":{"price":14.56,"time":1554408122032}},"AGYS":{"open":{"price":20.2,"time":1554384600763},"close":{"price":19.64,"time":1554408000396}},"AMRK":{"open":{"price":11.1,"time":1554384600618},"close":{"price":11.03,"time":1554408000169}},"FDUSZ":{"open":{"price":25.47,"time":1554391774302},"close":{"price":25.52,"time":1554408000419}},"HSBC":{"open":{"price":42.18,"time":1554384600403},"close":{"price":42.3,"time":1554408121356}},"TGT":{"open":{"price":79.23,"time":1554384623378},"close":{"price":81.38,"time":1554408041397}},"UCBI":{"open":{"price":25.86,"time":1554384600531},"close":{"price":26.37,"time":1554408000368}},"QEP":{"open":{"price":7.73,"time":1554384600601},"close":{"price":7.9,"time":1554408112395}},"ETO":{"open":{"price":24.2,"time":1554384600083},"close":{"price":24.2,"time":1554408120163}},"CHIE":{"open":{"price":12.68,"time":1554211800058},"close":{"price":12.445,"time":1554408000105}},"TIS":{"open":{"price":1.29,"time":1553866200012},"close":{"price":1.24,"time":1553889600036}},"TH":{"open":{"price":9.8,"time":1554384600309},"close":{"price":9.74,"time":1554408000486}},"KWR":{"open":{"price":205.5,"time":1554384600408},"close":{"price":206.57,"time":1554408149376}},"ENT":{"open":{"price":0.6699,"time":1554384600565},"close":{"price":0.6416,"time":1554408000186}},"IWN":{"open":{"price":121.36,"time":1554384600061},"close":{"price":122.41,"time":1554408000284}},"CYTXZ":{"open":{"price":0.0011,"time":1554396496346},"close":{"price":0.0018,"time":1554408000537}},"ESTE":{"open":{"price":6.77,"time":1554384600204},"close":{"price":6.88,"time":1554408122188}},"ATLC":{"open":{"price":3.5,"time":1554298200561},"close":{"price":3.55,"time":1554321600523}},"MCRN":{"open":{"price":12.2,"time":1554384609485},"close":{"price":12.78,"time":1554408102696}},"COHR":{"open":{"price":154.89,"time":1554384600445},"close":{"price":154.45,"time":1554408000171}},"CSTR":{"open":{"price":15.57,"time":1554384600955},"close":{"price":15.59,"time":1554408000225}},"SMBC":{"open":{"price":31.2,"time":1554384600463},"close":{"price":31.63,"time":1554408000297}},"DRN":{"open":{"price":25.99,"time":1554384600044},"close":{"price":25.62,"time":1554408000238}},"FRBA":{"open":{"price":11.49,"time":1554384600809},"close":{"price":11.42,"time":1554408000504}},"TBPH":{"open":{"price":23.52,"time":1554384600902},"close":{"price":23.3,"time":1554408000660}},"MGI":{"open":{"price":2.38,"time":1554384600890},"close":{"price":2.41,"time":1554408000250}},"VIRC":{"open":{"price":4.34,"time":1554386370012},"close":{"price":4.35,"time":1554408000523}},"BSCJ":{"open":{"price":21.07,"time":1554384600050},"close":{"price":21.073,"time":1554408000019}},"MS-F":{"open":{"price":27.95,"time":1554384600657},"close":{"price":27.93,"time":1554408122013}},"RXL":{"open":{"price":104.8,"time":1554384600065},"close":{"price":104.02,"time":1554408000191}},"STON":{"open":{"price":3.65,"time":1554384600803},"close":{"price":3.75,"time":1554408121650}},"UIVM":{"open":{"price":46.25,"time":1554384600061},"close":{"price":46.332,"time":1554408000158}},"CBFV":{"open":{"price":23.06,"time":1554384601021},"close":{"price":23.17,"time":1554408000445}},"KEX":{"open":{"price":74.82,"time":1554384609425},"close":{"price":75.75,"time":1554408121635}},"SEB":{"open":{"price":4280,"time":1554384600011},"close":{"price":4392.46,"time":1554408000027}},"LOACW":{"open":{"price":0.14,"time":1553284478829},"close":{"price":0.14,"time":1553284800557}},"CSOD":{"open":{"price":55.14,"time":1554384600360},"close":{"price":53.54,"time":1554408000267}},"BNDX":{"open":{"price":55.57,"time":1554384600077},"close":{"price":55.58,"time":1554408000171}},"MLQD":{"open":{"price":49.155,"time":1554384600000},"close":{"price":49.201,"time":1554408000000}},"AZZ":{"open":{"price":41.92,"time":1554384600107},"close":{"price":42.35,"time":1554408121166}},"OCC":{"open":{"price":4.67,"time":1554384600957},"close":{"price":4.65,"time":1554408000370}},"MNA":{"open":{"price":32.01,"time":1554384600042},"close":{"price":32.03,"time":1554408000171}},"DTY":{"open":{"price":27.25,"time":1554298200453},"close":{"price":27.24,"time":1554408121795}},"DHVW":{"open":{"price":32.56,"time":1554384600047},"close":{"price":32.431,"time":1554408000151}},"BHV":{"open":{"price":16.32,"time":1554125401933},"close":{"price":16.16,"time":1554321722137}},"SPXV":{"open":{"price":60.11,"time":1554384600064},"close":{"price":60.023,"time":1554408000109}},"ZIXI":{"open":{"price":6.86,"time":1554384600674},"close":{"price":6.81,"time":1554408000503}},"SSWN":{"open":{"price":25.32,"time":1554298200802},"close":{"price":25.32,"time":1554408121670}},"UMH-C":{"open":{"price":25.32,"time":1554384600854},"close":{"price":25.58,"time":1554408121630}},"PFH":{"open":{"price":7.42,"time":1554211800607},"close":{"price":7.26,"time":1554408121536}},"FIS":{"open":{"price":115.01,"time":1554384600561},"close":{"price":114.03,"time":1554408074163}},"RTL":{"open":{"price":28.12,"time":1553520600076},"close":{"price":28.373,"time":1554408000128}},"FRPT":{"open":{"price":41.88,"time":1554384600996},"close":{"price":41.21,"time":1554408000487}},"CHEKW":{"open":{"price":0.1675,"time":1554307113695},"close":{"price":0.105,"time":1554321600241}},"BSBE":{"open":{"price":25.5,"time":1554384600056},"close":{"price":25.48,"time":1554408000101}},"MOR":{"open":{"price":24.85,"time":1554384600313},"close":{"price":24.96,"time":1554408000457}},"TAN":{"open":{"price":24.13,"time":1554384600046},"close":{"price":24.33,"time":1554408000312}},"WSM":{"open":{"price":58.37,"time":1554384600915},"close":{"price":59.36,"time":1554408088509}},"UST":{"open":{"price":57.25,"time":1554384600046},"close":{"price":57.295,"time":1554408000151}},"IQIN":{"open":{"price":27.35,"time":1554384600055},"close":{"price":27.541,"time":1554408000113}},"BKN":{"open":{"price":14.23,"time":1554384609291},"close":{"price":14.3,"time":1554408125075}},"CWST":{"open":{"price":34.27,"time":1554384601022},"close":{"price":33.45,"time":1554408000189}},"LSAF":{"open":{"price":24.38,"time":1554385125278},"close":{"price":24.39,"time":1554408000093}},"URI":{"open":{"price":121.58,"time":1554384632501},"close":{"price":122.54,"time":1554408125645}},"DSM":{"open":{"price":7.76,"time":1554384600050},"close":{"price":7.76,"time":1554408120248}},"MMI":{"open":{"price":41.85,"time":1554384600608},"close":{"price":41.85,"time":1554408123077}},"EQT":{"open":{"price":20.21,"time":1554384600229},"close":{"price":20.89,"time":1554408113199}},"HOS":{"open":{"price":1.24,"time":1554384600357},"close":{"price":1.38,"time":1554408121219}},"EMSG":{"open":{"price":26.35,"time":1553175000047},"close":{"price":26.761,"time":1554408000122}},"EEM":{"open":{"price":43.78,"time":1554384600043},"close":{"price":44.06,"time":1554408000337}},"CLF":{"open":{"price":10.48,"time":1554384609228},"close":{"price":10.48,"time":1554408061694}},"JJG":{"open":{"price":45.34,"time":1554401807589},"close":{"price":45.24,"time":1554408000140}},"AFSI-E":{"open":{"price":10.48,"time":1549549801005},"close":{"price":10.04,"time":1549573320013}},"SZNE":{"open":{"price":27.81,"time":1554319591809},"close":{"price":27.842,"time":1554408000116}},"CUBE":{"open":{"price":32.2,"time":1554384600105},"close":{"price":32.07,"time":1554408123687}},"STNLU":{"open":{"price":10.25,"time":1554298200979},"close":{"price":10.26,"time":1554321600314}},"ATMP":{"open":{"price":20.66,"time":1554384600033},"close":{"price":20.5,"time":1554408000140}},"MER-K":{"open":{"price":26,"time":1554384600602},"close":{"price":26.1,"time":1554408121225}},"INN-D":{"open":{"price":24.92,"time":1554298200451},"close":{"price":25.3,"time":1554321781516}},"TDW+B":{"open":{"price":3.51,"time":1554211859258},"close":{"price":3.4,"time":1554410700017}},"FAX":{"open":{"price":4.26,"time":1554384600038},"close":{"price":4.25,"time":1554408000126}},"INWK":{"open":{"price":3.63,"time":1554384600754},"close":{"price":3.75,"time":1554408000491}},"DFRG":{"open":{"price":6.5,"time":1554384600823},"close":{"price":6.72,"time":1554408000515}},"PAPR":{"open":{"price":25.3,"time":1554384600000},"close":{"price":25.265,"time":1554408000000}},"CALF":{"open":{"price":25.44,"time":1554384600001},"close":{"price":25.545,"time":1554408000000}},"MS-E":{"open":{"price":28.36,"time":1554384600657},"close":{"price":28.29,"time":1554408122012}},"COMB":{"open":{"price":24.56,"time":1554384600042},"close":{"price":24.64,"time":1554408000129}},"PSA-A":{"open":{"price":25.92,"time":1554384600652},"close":{"price":25.86,"time":1554408121425}},"PBDM":{"open":{"price":24.112,"time":1554384600000},"close":{"price":24.085,"time":1554408000000}},"POL":{"open":{"price":29.81,"time":1554384609576},"close":{"price":29.91,"time":1554408122051}},"UCTT":{"open":{"price":11.39,"time":1554384600854},"close":{"price":11.52,"time":1554408000406}},"ATHN":{"open":{"price":134.99,"time":1549895400844},"close":{"price":134.99,"time":1549918800349}},"DOCU":{"open":{"price":54.32,"time":1554384601044},"close":{"price":53.34,"time":1554408000261}},"EWX":{"open":{"price":45.22,"time":1554384600054},"close":{"price":45.44,"time":1554408000219}},"SWKS":{"open":{"price":85.17,"time":1554384600741},"close":{"price":85.51,"time":1554408000360}},"JBN":{"open":{"price":6.51,"time":1554298200301},"close":{"price":6.55,"time":1554408181408}},"HYGV":{"open":{"price":48.32,"time":1554384600042},"close":{"price":48.45,"time":1554408000016}},"HBK":{"open":{"price":14.03,"time":1554299676093},"close":{"price":14.2,"time":1554321600379}},"VBK":{"open":{"price":182.84,"time":1554384600055},"close":{"price":182.17,"time":1554408000027}},"WOMN":{"open":{"price":20.34,"time":1554298200046},"close":{"price":20.264,"time":1554408000127}},"DAG":{"open":{"price":2,"time":1554384600050},"close":{"price":2.082,"time":1554408000165}},"FUSB":{"open":{"price":10.33,"time":1554386370007},"close":{"price":10.175,"time":1554408000257}},"BID":{"open":{"price":37.11,"time":1554384600207},"close":{"price":38.17,"time":1554408069732}},"RVI":{"open":{"price":32.79,"time":1554384609723},"close":{"price":32.76,"time":1554408159692}},"GSV":{"open":{"price":1.02,"time":1554384600038},"close":{"price":1.04,"time":1554408000103}},"SMTX":{"open":{"price":4.1,"time":1554384600337},"close":{"price":4.16,"time":1554408000469}},"CNDT":{"open":{"price":13.78,"time":1554384600102},"close":{"price":13.86,"time":1554408123245}},"BMRN":{"open":{"price":92.18,"time":1554384600613},"close":{"price":92.38,"time":1554408000312}},"CHN":{"open":{"price":20.82,"time":1554384600152},"close":{"price":21.1,"time":1554408121081}},"AMTB":{"open":{"price":14.92,"time":1554384600865},"close":{"price":15.5,"time":1554408000315}},"CBMG":{"open":{"price":17.09,"time":1554384600295},"close":{"price":16.96,"time":1554408000344}},"XKST":{"open":{"price":28.5,"time":1554384600067},"close":{"price":28.772,"time":1554408000124}},"ROLL":{"open":{"price":132.49,"time":1554384600395},"close":{"price":131.95,"time":1554408000451}},"CTIB":{"open":{"price":3.34,"time":1554387064750},"close":{"price":3.15,"time":1554408000468}},"JPEM":{"open":{"price":55.01,"time":1554384600056},"close":{"price":55.32,"time":1554408000152}},"IHYD":{"open":{"price":25.31,"time":1554384600044},"close":{"price":25.35,"time":1554408000117}},"PXQ":{"open":{"price":60.61,"time":1554384600059},"close":{"price":59,"time":1554408000055}},"STAG":{"open":{"price":29.71,"time":1554384600813},"close":{"price":29.52,"time":1554408033546}},"INXN":{"open":{"price":68.05,"time":1554384600458},"close":{"price":68.38,"time":1554408126721}},"PDM":{"open":{"price":21.15,"time":1554384600702},"close":{"price":21.26,"time":1554408124106}},"PGLC":{"open":{"price":1.11,"time":1554298200978},"close":{"price":1.12,"time":1554321600548}},"NSPR+":{"open":{"price":0.0049,"time":1554384600026},"close":{"price":0.0033,"time":1554408000051}},"DAX":{"open":{"price":26.3,"time":1554384600477},"close":{"price":26.34,"time":1554408000369}},"AIC":{"open":{"price":23.66,"time":1554298200051},"close":{"price":23.81,"time":1554408181415}},"THCB":{"open":{"price":9.82,"time":1554387376949},"close":{"price":9.78,"time":1554408000521}},"ABDC":{"open":{"price":7.52,"time":1554384600901},"close":{"price":7.59,"time":1554408000201}},"VLT":{"open":{"price":14.55,"time":1554384600854},"close":{"price":14.56,"time":1554408121668}},"VG":{"open":{"price":9.79,"time":1554384600904},"close":{"price":9.78,"time":1554408203682}},"SCHR":{"open":{"price":53.4,"time":1554384600060},"close":{"price":53.42,"time":1554408000219}},"NLS":{"open":{"price":5.67,"time":1554384600603},"close":{"price":5.83,"time":1554408121916}},"AXDX":{"open":{"price":20.22,"time":1554384600796},"close":{"price":19.91,"time":1554408000186}},"AMRH":{"open":{"price":0.324,"time":1554384600588},"close":{"price":0.3521,"time":1554408000682}},"UEC":{"open":{"price":1.45,"time":1554384600008},"close":{"price":1.48,"time":1554408000044}},"IDT":{"open":{"price":6.74,"time":1554384600302},"close":{"price":6.77,"time":1554408122251}},"FNWB":{"open":{"price":16.15,"time":1554384600796},"close":{"price":16.19,"time":1554408000438}},"LMRKN":{"open":{"price":24.78,"time":1554384600410},"close":{"price":24.65,"time":1554408000348}},"TRNE=":{"open":{"price":10,"time":1554125400851},"close":{"price":10.05,"time":1554410700030}},"DAR":{"open":{"price":21.36,"time":1554384600204},"close":{"price":21.78,"time":1554408064804}},"VBR":{"open":{"price":130.65,"time":1554384600039},"close":{"price":131.61,"time":1554408000363}},"SLYV":{"open":{"price":61.02,"time":1554384600058},"close":{"price":61.71,"time":1554408000241}},"IOSP":{"open":{"price":85.04,"time":1554384600306},"close":{"price":85.34,"time":1554408000312}},"FDVV":{"open":{"price":30.17,"time":1554384600064},"close":{"price":30.21,"time":1554408000259}},"TEVA":{"open":{"price":14.89,"time":1554384637044},"close":{"price":15.19,"time":1554408060310}},"QGEN":{"open":{"price":41.11,"time":1554384600603},"close":{"price":41.03,"time":1554408170290}},"EWK":{"open":{"price":18.83,"time":1554384600064},"close":{"price":18.89,"time":1554408000193}},"GMZ":{"open":{"price":8.16,"time":1554384600302},"close":{"price":8.11,"time":1554408121306}},"ZF":{"open":{"price":10.16,"time":1554384609966},"close":{"price":10.14,"time":1554408072271}},"MEAR":{"open":{"price":49.91,"time":1554384600000},"close":{"price":49.968,"time":1554408000000}},"NEWR":{"open":{"price":98.56,"time":1554384600661},"close":{"price":96.68,"time":1554408022970}},"NCA":{"open":{"price":9.65,"time":1554384609624},"close":{"price":9.59,"time":1554408146233}},"IBIO":{"open":{"price":0.85,"time":1554384600034},"close":{"price":0.8225,"time":1554408000080}},"JBLU":{"open":{"price":16.8,"time":1554384600951},"close":{"price":16.6,"time":1554408000171}},"CCU":{"open":{"price":28.81,"time":1554384600103},"close":{"price":28.85,"time":1554408121081}},"HLF":{"open":{"price":52.99,"time":1554384600352},"close":{"price":53.07,"time":1554408122825}},"SQM":{"open":{"price":38.01,"time":1554384600755},"close":{"price":38.61,"time":1554408121646}},"LFEQ":{"open":{"price":26.99,"time":1554384600054},"close":{"price":26.92,"time":1554408000139}},"SCAP":{"open":{"price":36.64,"time":1554141388207},"close":{"price":36.6,"time":1554408000120}},"GDDY":{"open":{"price":76.38,"time":1554384600352},"close":{"price":74.56,"time":1554408121879}},"BTEC":{"open":{"price":35.3,"time":1554300649790},"close":{"price":35.39,"time":1554321600352}},"UCFC":{"open":{"price":9.31,"time":1554384600459},"close":{"price":9.44,"time":1554408000259}},"EDD":{"open":{"price":6.71,"time":1554384600081},"close":{"price":6.66,"time":1554408120709}},"ONDK":{"open":{"price":5.46,"time":1554384600710},"close":{"price":5.4,"time":1554408121609}},"ATXI":{"open":{"price":4.93,"time":1554384600831},"close":{"price":4.92,"time":1554408000433}},"ALL-F":{"open":{"price":26,"time":1554211809062},"close":{"price":26.09,"time":1554408121155}},"KLAC":{"open":{"price":124.01,"time":1554384600812},"close":{"price":123.99,"time":1554408000514}},"PSMM":{"open":{"price":13.33,"time":1554384600000},"close":{"price":13.375,"time":1554408000000}},"EEMS":{"open":{"price":45.61,"time":1554384600045},"close":{"price":45.84,"time":1554408000227}},"TMST":{"open":{"price":11.22,"time":1554384609721},"close":{"price":11.68,"time":1554408125643}},"PRFT":{"open":{"price":27.85,"time":1554384600305},"close":{"price":28.06,"time":1554408000310}},"PAWZ":{"open":{"price":40.19,"time":1554384600001},"close":{"price":40.01,"time":1554408000000}},"H":{"open":{"price":75.17,"time":1554384600303},"close":{"price":75.55,"time":1554408122820}},"TCDA":{"open":{"price":36.6,"time":1554384600769},"close":{"price":36.6,"time":1554408000192}},"CUB":{"open":{"price":55.59,"time":1554384601992},"close":{"price":56.62,"time":1554408120133}},"EXD":{"open":{"price":9.37,"time":1554298200792},"close":{"price":9.409,"time":1554408120266}},"TRVN":{"open":{"price":1.57,"time":1554384600532},"close":{"price":1.56,"time":1554408000450}},"PNC":{"open":{"price":126.8,"time":1554384609656},"close":{"price":128.42,"time":1554408121727}},"EDEN":{"open":{"price":63.7,"time":1554384600001},"close":{"price":63.5,"time":1554408000000}},"HMI":{"open":{"price":13.72,"time":1554384600557},"close":{"price":13.95,"time":1554408121917}},"EVGN":{"open":{"price":2.25,"time":1554384600986},"close":{"price":2.36,"time":1554408000541}},"FFTI":{"open":{"price":23.97,"time":1554384600001},"close":{"price":23.95,"time":1554408000000}},"BKD":{"open":{"price":6.65,"time":1554384600059},"close":{"price":6.68,"time":1554408122018}},"PWC":{"open":{"price":97.15,"time":1554384600041},"close":{"price":97.655,"time":1554408000014}},"PFSI":{"open":{"price":22.55,"time":1554384600658},"close":{"price":22.64,"time":1554408121539}},"HJV":{"open":{"price":6.6,"time":1554298200251},"close":{"price":6.45,"time":1554408181409}},"RUSHA":{"open":{"price":42.68,"time":1554384600967},"close":{"price":43.87,"time":1554408000648}},"ROBT":{"open":{"price":32.64,"time":1554384600299},"close":{"price":32.41,"time":1554408000453}},"BDCL":{"open":{"price":14.59,"time":1554384600044},"close":{"price":14.5,"time":1554408000239}},"TECD":{"open":{"price":106.33,"time":1554384600461},"close":{"price":107.44,"time":1554408000498}},"NWSA":{"open":{"price":12.53,"time":1554384600098},"close":{"price":12.5,"time":1554408000686}},"ENIA":{"open":{"price":8.79,"time":1554384600302},"close":{"price":8.89,"time":1554408121176}},"SBIO":{"open":{"price":36.88,"time":1554384600043},"close":{"price":36.89,"time":1554408000223}},"ABIL":{"open":{"price":1.65,"time":1554384600351},"close":{"price":1.68,"time":1554408000664}},"OFSSL":{"open":{"price":25.55,"time":1554298200685},"close":{"price":25.55,"time":1554321600239}},"CODA":{"open":{"price":9.95,"time":1554384600843},"close":{"price":10.61,"time":1554408000192}},"APRI":{"open":{"price":0.23,"time":1548253800525},"close":{"price":0.2201,"time":1548277200447}},"DISH":{"open":{"price":33.02,"time":1554384600358},"close":{"price":33.81,"time":1554408000676}},"FLQL":{"open":{"price":31.84,"time":1554384600001},"close":{"price":31.785,"time":1554408000000}},"NSEC":{"open":{"price":11.75,"time":1554408000538},"close":{"price":11.75,"time":1554408000538}},"KCE":{"open":{"price":54.65,"time":1554214552442},"close":{"price":55.219,"time":1554408000140}},"TRTN":{"open":{"price":31.76,"time":1554384600756},"close":{"price":31.9,"time":1554408121410}},"PMM":{"open":{"price":7.42,"time":1554384600603},"close":{"price":7.42,"time":1554408121082}},"BWMCW":{"open":{"price":0.3001,"time":1553784727360},"close":{"price":0.3001,"time":1553803200379}},"SNMP":{"open":{"price":2.24,"time":1554384600009},"close":{"price":2.33,"time":1554408000028}},"IHYV":{"open":{"price":24.64,"time":1554384600042},"close":{"price":24.695,"time":1554408000109}},"GRX":{"open":{"price":10.5,"time":1554384600304},"close":{"price":10.48,"time":1554408121306}},"YRIV":{"open":{"price":1.29,"time":1554384600573},"close":{"price":1.6,"time":1554408000356}},"BML-J":{"open":{"price":21,"time":1554298200251},"close":{"price":21.27,"time":1554408120853}},"VXF":{"open":{"price":117.26,"time":1554384600060},"close":{"price":117.36,"time":1554408000279}},"ICF":{"open":{"price":111.83,"time":1554384600000},"close":{"price":111.5,"time":1554408000000}},"RCI":{"open":{"price":54.27,"time":1554384600605},"close":{"price":53.99,"time":1554408163403}},"BSQR":{"open":{"price":1.94,"time":1554384600876},"close":{"price":1.97,"time":1554408000485}},"DWLD":{"open":{"price":23.67,"time":1554384600403},"close":{"price":23.82,"time":1554408000306}},"OSCV":{"open":{"price":24.47,"time":1554403885091},"close":{"price":24.508,"time":1554408000147}},"SDYL":{"open":{"price":90.31,"time":1554384600066},"close":{"price":90.692,"time":1554408000126}},"BCOV":{"open":{"price":8.21,"time":1554384600292},"close":{"price":8.17,"time":1554408000281}},"RWW":{"open":{"price":64.64,"time":1554385381081},"close":{"price":64.868,"time":1554408000158}},"NYMTP":{"open":{"price":24.75,"time":1554384600794},"close":{"price":24.59,"time":1554408000463}},"PHB":{"open":{"price":18.71,"time":1554384600053},"close":{"price":18.72,"time":1554408000242}},"MNK":{"open":{"price":22.61,"time":1554384600506},"close":{"price":23.26,"time":1554408155814}},"ESNT":{"open":{"price":45.25,"time":1554384600311},"close":{"price":45.61,"time":1554408120984}},"RCD":{"open":{"price":106.01,"time":1554384600039},"close":{"price":107.44,"time":1554408000155}},"NEOG":{"open":{"price":57.1,"time":1554384600493},"close":{"price":57.14,"time":1554408000335}},"HTGX*":{"open":{"price":25.05,"time":1549031401867},"close":{"price":25.05,"time":1549054921506}},"SAMAU":{"open":{"price":10.1,"time":1554227467719},"close":{"price":10.1,"time":1554235200269}},"CANE":{"open":{"price":7.32,"time":1554384600042},"close":{"price":7.36,"time":1554408000210}},"WBIY":{"open":{"price":25.18,"time":1554388900340},"close":{"price":25.268,"time":1554408000016}},"RGI":{"open":{"price":123.25,"time":1554385702963},"close":{"price":123.6,"time":1554408000195}},"HIG":{"open":{"price":49.78,"time":1554384600356},"close":{"price":50,"time":1554408125825}},"ZION":{"open":{"price":46.25,"time":1554384601041},"close":{"price":47.68,"time":1554408000395}},"BDCZ":{"open":{"price":19.45,"time":1551709800075},"close":{"price":19.906,"time":1554408000108}},"AOM":{"open":{"price":38.01,"time":1554384600032},"close":{"price":38.02,"time":1554408000193}},"ALGRU":{"open":{"price":10.45,"time":1553629106441},"close":{"price":10.45,"time":1553630400192}},"SHLL=":{"open":{"price":10.05,"time":1554298200651},"close":{"price":10.05,"time":1554408122579}},"HHHHU":{"open":{"price":10.08,"time":1554128615043},"close":{"price":10.03,"time":1554148800328}},"RSP":{"open":{"price":106.01,"time":1554384600038},"close":{"price":106.33,"time":1554408000293}},"LHC":{"open":{"price":10.05,"time":1554211847741},"close":{"price":10.1,"time":1554235323691}},"SPMO":{"open":{"price":39.69,"time":1554384600042},"close":{"price":39.357,"time":1554408000173}},"RMR":{"open":{"price":63,"time":1554384600860},"close":{"price":63.88,"time":1554408000176}},"SAND":{"open":{"price":5.36,"time":1554384600010},"close":{"price":5.49,"time":1554408000044}},"NFLX":{"open":{"price":370.07,"time":1554384600387},"close":{"price":367.88,"time":1554408000504}},"WRB":{"open":{"price":56.88,"time":1554384600914},"close":{"price":56.87,"time":1554408123584}},"SPMV":{"open":{"price":28.558,"time":1554384600000},"close":{"price":28.627,"time":1554408000000}},"SNV":{"open":{"price":35.69,"time":1554384600858},"close":{"price":35.61,"time":1554408149531}},"UBR":{"open":{"price":70.47,"time":1554384600032},"close":{"price":73.674,"time":1554408000170}},"CYRXW":{"open":{"price":9.5,"time":1553875458095},"close":{"price":9.5,"time":1553889600661}},"REML":{"open":{"price":25.72,"time":1554384600059},"close":{"price":25.685,"time":1554408000256}},"EWZS":{"open":{"price":15.43,"time":1554384601059},"close":{"price":15.72,"time":1554408000649}},"BANR":{"open":{"price":54.77,"time":1554384600494},"close":{"price":55.83,"time":1554408000270}},"SOGO":{"open":{"price":5.97,"time":1554384600754},"close":{"price":5.94,"time":1554408123483}},"IRTC":{"open":{"price":72.29,"time":1554384600869},"close":{"price":70.93,"time":1554408000330}},"LEN.B":{"open":{"price":39.29,"time":1554298209483},"close":{"price":40.56,"time":1554408121637}},"RBUS":{"open":{"price":27.11,"time":1552678560792},"close":{"price":27.488,"time":1554408000109}},"SNFCA":{"open":{"price":4.72,"time":1554385248105},"close":{"price":4.75,"time":1554408000684}},"CHMA":{"open":{"price":5.36,"time":1554384600349},"close":{"price":5.72,"time":1554408000363}},"MLPX":{"open":{"price":13.29,"time":1554384600054},"close":{"price":13.25,"time":1554408000225}},"VTIQW":{"open":{"price":0.468,"time":1554399114734},"close":{"price":0.49,"time":1554408000320}},"MTH":{"open":{"price":45.7,"time":1554384600507},"close":{"price":46.93,"time":1554408121314}},"FSMB":{"open":{"price":20.23,"time":1553866200043},"close":{"price":20.255,"time":1554408000094}},"SLTB":{"open":{"price":25.23,"time":1553866200754},"close":{"price":25.31,"time":1554408121650}},"INSI":{"open":{"price":18.72,"time":1554384600300},"close":{"price":19.37,"time":1554408120854}},"CACG":{"open":{"price":30.96,"time":1554391077612},"close":{"price":30.91,"time":1554408000685}},"CTDD":{"open":{"price":23.79,"time":1554384609254},"close":{"price":23.9,"time":1554408121277}},"UNAM":{"open":{"price":5.55,"time":1554408000346},"close":{"price":5.55,"time":1554408000346}},"VNO":{"open":{"price":69.07,"time":1554384600861},"close":{"price":69.16,"time":1554408121671}},"LGOV":{"open":{"price":26.14,"time":1553866200062},"close":{"price":25.915,"time":1554408000132}},"CLGX":{"open":{"price":38.41,"time":1554384600205},"close":{"price":38.4,"time":1554408121104}},"ENJ":{"open":{"price":24.58,"time":1553779800353},"close":{"price":24.7,"time":1554408121314}},"AVEO":{"open":{"price":0.95,"time":1554384600866},"close":{"price":0.9298,"time":1554408000169}},"AFSI-A":{"open":{"price":10.3,"time":1549549801001},"close":{"price":9.75,"time":1549573320171}},"USAK":{"open":{"price":14.84,"time":1554384601056},"close":{"price":14.89,"time":1554408000376}},"TFI":{"open":{"price":49.07,"time":1554384600046},"close":{"price":49.04,"time":1554408000221}},"BRG-C":{"open":{"price":25.03,"time":1554384600033},"close":{"price":25.06,"time":1554408000055}},"BDJ":{"open":{"price":8.64,"time":1554384601885},"close":{"price":8.67,"time":1554408120045}},"CLRB":{"open":{"price":2.48,"time":1554384600054},"close":{"price":2.43,"time":1554408000509}},"FCT":{"open":{"price":11.99,"time":1554384600189},"close":{"price":11.99,"time":1554408120749}},"URA":{"open":{"price":12.86,"time":1554384600065},"close":{"price":12.87,"time":1554408000263}},"AFSI-B":{"open":{"price":10.05,"time":1549549871739},"close":{"price":9.71,"time":1549573320012}},"HMTV":{"open":{"price":14.31,"time":1554384600554},"close":{"price":14.35,"time":1554408000443}},"ROBO":{"open":{"price":40.34,"time":1554384600054},"close":{"price":40.34,"time":1554408000351}},"IFFT":{"open":{"price":50.98,"time":1554211800404},"close":{"price":50.64,"time":1554408121323}},"ZFGN":{"open":{"price":2.89,"time":1554384600366},"close":{"price":2.84,"time":1554408000403}},"AIPT":{"open":{"price":0.7575,"time":1554384600537},"close":{"price":0.7211,"time":1554408000470}},"BX":{"open":{"price":34.64,"time":1554384601103},"close":{"price":34.72,"time":1554408049600}},"SIX":{"open":{"price":50.15,"time":1554384600653},"close":{"price":50.07,"time":1554408122501}},"STNE":{"open":{"price":38.96,"time":1554384600873},"close":{"price":37.43,"time":1554408000292}},"CRF":{"open":{"price":12.18,"time":1554384600034},"close":{"price":12.1,"time":1554408000111}},"VISL":{"open":{"price":0.355,"time":1554384600993},"close":{"price":0.3499,"time":1554408000660}},"JPM-G":{"open":{"price":26.22,"time":1554384600401},"close":{"price":26.27,"time":1554408122240}},"HTH":{"open":{"price":18.57,"time":1554384609414},"close":{"price":18.85,"time":1554408121631}},"TARO":{"open":{"price":106.92,"time":1554384600904},"close":{"price":106.08,"time":1554408125384}},"ERA":{"open":{"price":11.89,"time":1554298200504},"close":{"price":11.68,"time":1554408121824}},"WBIF":{"open":{"price":28.28,"time":1554389098531},"close":{"price":28.365,"time":1554408000117}},"FLAX":{"open":{"price":22.32,"time":1554384600042},"close":{"price":22.467,"time":1554408000155}},"ASB-E":{"open":{"price":25.36,"time":1554384600086},"close":{"price":25.49,"time":1554408121163}},"GM":{"open":{"price":38.43,"time":1554384600411},"close":{"price":38.79,"time":1554408039797}},"EPSN":{"open":{"price":4.49,"time":1554384600843},"close":{"price":4.5,"time":1554408000365}},"COF-G":{"open":{"price":24.96,"time":1554384600252},"close":{"price":25,"time":1554408121106}},"QAI":{"open":{"price":30.18,"time":1554384600055},"close":{"price":30.206,"time":1554408000197}},"DRIO":{"open":{"price":0.718,"time":1554384600974},"close":{"price":0.7085,"time":1554408000288}},"HST":{"open":{"price":19.28,"time":1554384600402},"close":{"price":19.25,"time":1554408014417}},"BLE":{"open":{"price":14.19,"time":1554384601887},"close":{"price":14.21,"time":1554408120150}},"LBDC":{"open":{"price":14.5,"time":1554384605231},"close":{"price":14.431,"time":1554408000121}},"INPX":{"open":{"price":0.78,"time":1554384600982},"close":{"price":0.79,"time":1554408000188}},"DEWJ":{"open":{"price":27.301,"time":1554384600001},"close":{"price":27.286,"time":1554408000000}},"ON":{"open":{"price":22.2,"time":1554384601021},"close":{"price":22.43,"time":1554408000665}},"CIF":{"open":{"price":2.59,"time":1554384600352},"close":{"price":2.57,"time":1554408121576}},"GAB-D":{"open":{"price":26.06,"time":1554211800204},"close":{"price":26.06,"time":1554235321328}},"PHIIK":{"open":{"price":1.04,"time":1553520600382},"close":{"price":0.64,"time":1553544000466}},"NFEC":{"open":{"price":6.92,"time":1549549800182},"close":{"price":7,"time":1549573200503}},"ELD":{"open":{"price":34.42,"time":1554384600038},"close":{"price":34.465,"time":1554408000225}},"CLMT":{"open":{"price":3.68,"time":1554384600398},"close":{"price":3.6,"time":1554408000416}},"SDP":{"open":{"price":18.7,"time":1554384600053},"close":{"price":19.04,"time":1554408000020}},"MITT-A":{"open":{"price":25.47,"time":1554211800655},"close":{"price":25.56,"time":1554408181421}},"PESI":{"open":{"price":3.85,"time":1554384600482},"close":{"price":4,"time":1554408000436}},"PATK":{"open":{"price":45.37,"time":1554384600819},"close":{"price":46.49,"time":1554408000426}},"DKT":{"open":{"price":25.87,"time":1554298200306},"close":{"price":25.87,"time":1554408121111}},"PRO":{"open":{"price":42.7,"time":1554384609661},"close":{"price":42.04,"time":1554408121732}},"TEL":{"open":{"price":85.79,"time":1554384600703},"close":{"price":86.2,"time":1554408121669}},"TGS":{"open":{"price":12.4,"time":1554384600871},"close":{"price":12.34,"time":1554408122635}},"SPI":{"open":{"price":4.5,"time":1554384600993},"close":{"price":3.85,"time":1554408000427}},"BATT":{"open":{"price":13.05,"time":1554384600048},"close":{"price":13.06,"time":1554408000161}},"GNCA":{"open":{"price":0.64,"time":1554384600887},"close":{"price":0.63,"time":1554408000528}},"CYRN":{"open":{"price":2.05,"time":1554384601037},"close":{"price":2.16,"time":1554408000644}},"CAI-B":{"open":{"price":25.3,"time":1554298200302},"close":{"price":25.25,"time":1554408181415}},"BHR":{"open":{"price":13.1,"time":1554384600051},"close":{"price":13.19,"time":1554408123487}},"SLP":{"open":{"price":20.15,"time":1554384600768},"close":{"price":19.91,"time":1554408000375}},"RMNI":{"open":{"price":5.06,"time":1554384600935},"close":{"price":5.1,"time":1554408000453}},"NAT":{"open":{"price":1.86,"time":1554384600654},"close":{"price":1.86,"time":1554408123083}},"REV":{"open":{"price":20.66,"time":1554384600756},"close":{"price":20.96,"time":1554408121480}},"MRK":{"open":{"price":82.87,"time":1554384867450},"close":{"price":81.85,"time":1554408087317}},"RIOT":{"open":{"price":4.6,"time":1554384600899},"close":{"price":4.2,"time":1554408000177}},"WGO":{"open":{"price":31.62,"time":1554384600813},"close":{"price":32.94,"time":1554408123490}},"BRS":{"open":{"price":1.17,"time":1554384600103},"close":{"price":1.2,"time":1554408122070}},"CUMB":{"open":{"price":24.78,"time":1554384600060},"close":{"price":24.84,"time":1554408000147}},"DDEZ":{"open":{"price":28.358,"time":1553779800000},"close":{"price":28.226,"time":1553803200000}},"IBDT":{"open":{"price":25.9,"time":1554384600046},"close":{"price":25.9,"time":1554408000128}},"SERV":{"open":{"price":47,"time":1554384600756},"close":{"price":46.92,"time":1554408121478}},"HGI":{"open":{"price":15.75,"time":1550678395616},"close":{"price":15.848,"time":1550696400153}},"VNE":{"open":{"price":25.43,"time":1554384600853},"close":{"price":25.54,"time":1554408115538}},"SSBI":{"open":{"price":11.79,"time":1554408000338},"close":{"price":11.79,"time":1554408000338}},"HFC":{"open":{"price":49.26,"time":1554384609666},"close":{"price":49.73,"time":1554408125370}},"TISA":{"open":{"price":0.842,"time":1554385043111},"close":{"price":0.8401,"time":1554408000396}},"ANH":{"open":{"price":4.1,"time":1554384601006},"close":{"price":4.12,"time":1554408120728}},"SUP":{"open":{"price":5.66,"time":1554384609835},"close":{"price":5.9,"time":1554408121745}},"CARO":{"open":{"price":34.89,"time":1554384600991},"close":{"price":35.46,"time":1554408000431}},"LWAY":{"open":{"price":2.19,"time":1554384600885},"close":{"price":2.14,"time":1554408000210}},"TBLTW":{"open":{"price":0.195,"time":1554386520458},"close":{"price":0.195,"time":1554408000654}},"CBPX":{"open":{"price":25.41,"time":1554384601950},"close":{"price":25.76,"time":1554408120106}},"FOXAV":{"open":{"price":41.95,"time":1552915800059},"close":{"price":41.7,"time":1552939200427}},"CCL":{"open":{"price":53.24,"time":1554384600109},"close":{"price":53.1,"time":1554408064492}},"RNGR":{"open":{"price":8.1,"time":1554211826745},"close":{"price":8.39,"time":1554408052657}},"DLPNW":{"open":{"price":0.07,"time":1554385547135},"close":{"price":0.051,"time":1554408000660}},"CWB":{"open":{"price":52.71,"time":1554384600054},"close":{"price":52.65,"time":1554408000232}},"FMCIU":{"open":{"price":10.3,"time":1553781032502},"close":{"price":10.3,"time":1553803200225}},"HGH":{"open":{"price":28.34,"time":1554384600205},"close":{"price":28.23,"time":1554408120814}},"FLJH":{"open":{"price":23.56,"time":1554384600061},"close":{"price":23.617,"time":1554408000125}},"WOOD":{"open":{"price":65.63,"time":1554384600975},"close":{"price":65.46,"time":1554408000488}},"ARKW":{"open":{"price":53.29,"time":1554384600050},"close":{"price":52.81,"time":1554408000270}},"SIGA":{"open":{"price":6.03,"time":1554384600021},"close":{"price":6.09,"time":1554408000195}},"GSSC":{"open":{"price":44.22,"time":1554384600048},"close":{"price":44.342,"time":1554408000127}},"USTB":{"open":{"price":50.04,"time":1554384600048},"close":{"price":50.072,"time":1554408000112}},"CWT":{"open":{"price":52.15,"time":1554384600418},"close":{"price":51.57,"time":1554408121648}},"GEN":{"open":{"price":1.37,"time":1554384600253},"close":{"price":1.36,"time":1554408122799}},"SBOT":{"open":{"price":1.14,"time":1554384600837},"close":{"price":1.11,"time":1554408000493}},"AGO-E":{"open":{"price":25.85,"time":1554125400080},"close":{"price":26.03,"time":1554408181412}},"DCHF":{"open":{"price":28.21,"time":1554298746629},"close":{"price":28.582,"time":1554408000136}},"BNKZ":{"open":{"price":49.59,"time":1554305284357},"close":{"price":48.583,"time":1554408000101}},"WDAY":{"open":{"price":193.1,"time":1554384600313},"close":{"price":185.47,"time":1554408000492}},"WING":{"open":{"price":72.89,"time":1554384600556},"close":{"price":73.59,"time":1554408000468}},"RYH":{"open":{"price":197.69,"time":1554384600041},"close":{"price":197.5,"time":1554408000223}},"GRA":{"open":{"price":78.1,"time":1554384600302},"close":{"price":78.27,"time":1554408122804}},"FRLG":{"open":{"price":111.12,"time":1554384600064},"close":{"price":112.765,"time":1554408000123}},"DBAW":{"open":{"price":27.66,"time":1554384600046},"close":{"price":27.68,"time":1554408000164}},"USLB":{"open":{"price":32.19,"time":1554313864478},"close":{"price":32.14,"time":1554321600431}},"SJI":{"open":{"price":32.05,"time":1554384600854},"close":{"price":31.96,"time":1554408122046}},"SPY":{"open":{"price":286.8,"time":1554384600047},"close":{"price":287.18,"time":1554408000373}},"WAT":{"open":{"price":250.95,"time":1554384600854},"close":{"price":248.36,"time":1554408123112}},"KDMN":{"open":{"price":2.87,"time":1554384600452},"close":{"price":2.84,"time":1554408121897}},"UTMD":{"open":{"price":87.69,"time":1554384600745},"close":{"price":86.61,"time":1554408000411}},"SDOW":{"open":{"price":13.17,"time":1554384600054},"close":{"price":12.92,"time":1554408000315}},"ARR":{"open":{"price":19.64,"time":1554384609149},"close":{"price":19.76,"time":1554408121310}},"HGSH":{"open":{"price":1.16,"time":1554384600985},"close":{"price":1.1,"time":1554408000387}},"AIMT":{"open":{"price":23.18,"time":1554384600947},"close":{"price":23.35,"time":1554408000283}},"SNV-D":{"open":{"price":25.6,"time":1554384600751},"close":{"price":25.81,"time":1554408121384}},"FAF":{"open":{"price":53.41,"time":1554384600203},"close":{"price":53.57,"time":1554408121852}},"STRM":{"open":{"price":1.03,"time":1554384600798},"close":{"price":1.02,"time":1554408000378}},"BIT":{"open":{"price":16.98,"time":1554384609290},"close":{"price":16.94,"time":1554408125074}},"PLAB":{"open":{"price":9.55,"time":1554384601032},"close":{"price":9.56,"time":1554408000650}},"FDX":{"open":{"price":184.8,"time":1554384609657},"close":{"price":187.67,"time":1554408041636}},"DLBR":{"open":{"price":20.73,"time":1554401189892},"close":{"price":20.625,"time":1554408000139}},"XENT":{"open":{"price":32.37,"time":1554384600808},"close":{"price":31.68,"time":1554408000461}},"ARCH":{"open":{"price":90.36,"time":1554384600153},"close":{"price":90.74,"time":1554408158012}},"PHO":{"open":{"price":34.27,"time":1554384600543},"close":{"price":34.29,"time":1554408000691}},"HIFS":{"open":{"price":172.67,"time":1554384600802},"close":{"price":170.4,"time":1554408000346}},"EQM":{"open":{"price":46.93,"time":1554384600204},"close":{"price":46.7,"time":1554408222201}},"OILD":{"open":{"price":18.33,"time":1554384600061},"close":{"price":18.6,"time":1554408000234}},"BCACU":{"open":{"price":10.74,"time":1554298200777},"close":{"price":10.74,"time":1554321600521}},"BRACU":{"open":{"price":10.8,"time":1550609381793},"close":{"price":10.8,"time":1550610000212}},"SCS":{"open":{"price":15.26,"time":1554384609662},"close":{"price":15.45,"time":1554408122068}},"PHII":{"open":{"price":1.35,"time":1553520600335},"close":{"price":1.26,"time":1553544000525}},"ADXS":{"open":{"price":4.08,"time":1554384600980},"close":{"price":4.06,"time":1554408000001}},"JYNT":{"open":{"price":16.34,"time":1554384600539},"close":{"price":16.37,"time":1554408000537}},"IEZ":{"open":{"price":25.35,"time":1554384600041},"close":{"price":25.71,"time":1554408000213}},"GSBD":{"open":{"price":20.96,"time":1554384600304},"close":{"price":20.83,"time":1554408122230}},"C-S":{"open":{"price":26.57,"time":1554384600302},"close":{"price":26.55,"time":1554408121499}},"CRSP":{"open":{"price":38.16,"time":1554384600059},"close":{"price":38.15,"time":1554408000296}},"SPNS":{"open":{"price":15.3,"time":1554384600318},"close":{"price":14.99,"time":1554408000402}},"LTRPB":{"open":{"price":13.67,"time":1553607000736},"close":{"price":13.05,"time":1553630400453}},"TEN":{"open":{"price":23.33,"time":1554384600806},"close":{"price":23.92,"time":1554408121930}},"ERJ":{"open":{"price":19.17,"time":1554384600303},"close":{"price":19.53,"time":1554408121176}},"EYEG":{"open":{"price":0.3491,"time":1554384600682},"close":{"price":0.342,"time":1554408000683}},"ANAB":{"open":{"price":78.47,"time":1554384600514},"close":{"price":79.4,"time":1554408000431}},"CLLS":{"open":{"price":19.45,"time":1554384600244},"close":{"price":19.54,"time":1554408000444}},"INST":{"open":{"price":46.32,"time":1554384600502},"close":{"price":45.45,"time":1554408123025}},"RFP":{"open":{"price":7.92,"time":1554384600656},"close":{"price":8.01,"time":1554408121661}},"BBW":{"open":{"price":6.05,"time":1554298200203},"close":{"price":6.06,"time":1554408121409}},"AMTBB":{"open":{"price":12.15,"time":1554384600973},"close":{"price":11.44,"time":1554408000351}},"TCS":{"open":{"price":8.88,"time":1554384600864},"close":{"price":8.88,"time":1554408073920}},"MG":{"open":{"price":13.52,"time":1554384600604},"close":{"price":13.54,"time":1554408121135}},"VMOT":{"open":{"price":25.16,"time":1554384600001},"close":{"price":24.998,"time":1554408000000}},"IMOS":{"open":{"price":17.58,"time":1554384600914},"close":{"price":17.59,"time":1554408000172}},"AIRG":{"open":{"price":12.82,"time":1554384600871},"close":{"price":12.63,"time":1554408000273}},"TGP-B":{"open":{"price":24.33,"time":1554384601585},"close":{"price":24.4,"time":1554408122088}},"JVAL":{"open":{"price":26.529,"time":1554388454086},"close":{"price":26.538,"time":1554408000014}},"SUN":{"open":{"price":31.4,"time":1554384600804},"close":{"price":31.2,"time":1554408121487}},"SPYD":{"open":{"price":38.3,"time":1554384600043},"close":{"price":38.43,"time":1554408000298}},"GRPN":{"open":{"price":3.5,"time":1554384600743},"close":{"price":3.58,"time":1554408000343}},"RDHL":{"open":{"price":8.68,"time":1554384600436},"close":{"price":8.75,"time":1554408000654}},"IGIH":{"open":{"price":23.17,"time":1554384600000},"close":{"price":23.21,"time":1554408000000}},"BEST":{"open":{"price":5.12,"time":1554384600202},"close":{"price":5.13,"time":1554408121418}},"FKU":{"open":{"price":37.56,"time":1554384600992},"close":{"price":37.63,"time":1554408000665}},"PETS":{"open":{"price":23.03,"time":1554384600640},"close":{"price":23.12,"time":1554408000519}},"ALD":{"open":{"price":44.24,"time":1552585185563},"close":{"price":44.39,"time":1552593600127}},"DTEA":{"open":{"price":1.37,"time":1554384600959},"close":{"price":1.35,"time":1554408000493}},"MSM":{"open":{"price":84.1,"time":1554384600388},"close":{"price":83.82,"time":1554408120366}},"CROP":{"open":{"price":32.37,"time":1554384600053},"close":{"price":32.472,"time":1554408000145}},"CHIS":{"open":{"price":19.63,"time":1554391562931},"close":{"price":19.572,"time":1554408000125}},"PJUL":{"open":{"price":25.558,"time":1554384600001},"close":{"price":25.631,"time":1554408000000}},"HCCHR":{"open":{"price":0.2708,"time":1552593170651},"close":{"price":0.2708,"time":1552593600191}},"CNMD":{"open":{"price":83.07,"time":1554384600858},"close":{"price":82.37,"time":1554408000378}},"CGIX":{"open":{"price":0.25,"time":1554384600662},"close":{"price":0.242,"time":1554408000369}},"XRX":{"open":{"price":33.11,"time":1554384600907},"close":{"price":33.05,"time":1554408150003}},"ADRE":{"open":{"price":41.36,"time":1554384600917},"close":{"price":41.95,"time":1554408000481}},"AIY":{"open":{"price":25.98,"time":1553866210054},"close":{"price":25.83,"time":1554408121212}},"PIM":{"open":{"price":4.55,"time":1554384600552},"close":{"price":4.55,"time":1554408121044}},"GILD":{"open":{"price":66.63,"time":1554384600518},"close":{"price":66.84,"time":1554408000451}},"GLIBA":{"open":{"price":56.57,"time":1554384600840},"close":{"price":56.73,"time":1554408000443}},"ANGO":{"open":{"price":23.1,"time":1554384601016},"close":{"price":22.95,"time":1554408000383}},"EDNT":{"open":{"price":5,"time":1554407705696},"close":{"price":5,"time":1554408000306}},"SKT":{"open":{"price":20.26,"time":1554384600855},"close":{"price":20.27,"time":1554408170757}},"ACWV":{"open":{"price":89.36,"time":1554384600000},"close":{"price":89.44,"time":1554408000000}},"PY":{"open":{"price":31.81,"time":1554384600675},"close":{"price":31.72,"time":1554408000364}},"APOPW":{"open":{"price":0.31,"time":1553695949305},"close":{"price":0.25,"time":1553716800355}},"TVTY":{"open":{"price":18.47,"time":1554384600859},"close":{"price":19,"time":1554408000358}},"RZG":{"open":{"price":113.98,"time":1554384600055},"close":{"price":114.614,"time":1554408000213}},"CABO":{"open":{"price":991.46,"time":1554384600105},"close":{"price":993.38,"time":1554408110649}},"NSS":{"open":{"price":25.23,"time":1554384600555},"close":{"price":25.17,"time":1554408121415}},"RBA":{"open":{"price":34.19,"time":1554384600706},"close":{"price":34.28,"time":1554408121621}},"IHC":{"open":{"price":33.92,"time":1554298200501},"close":{"price":34.94,"time":1554408162656}},"NCR":{"open":{"price":28.33,"time":1554384600552},"close":{"price":28.63,"time":1554408135006}},"BHGE":{"open":{"price":26.56,"time":1554384609287},"close":{"price":26.77,"time":1554408034481}},"EPHE":{"open":{"price":34.3,"time":1554384600066},"close":{"price":34.46,"time":1554408000250}},"ASB-D":{"open":{"price":24.49,"time":1554211800068},"close":{"price":24.845,"time":1554408121309}},"FVD":{"open":{"price":32.63,"time":1554384600063},"close":{"price":32.65,"time":1554408000243}},"SPHS":{"open":{"price":1.08,"time":1554384600404},"close":{"price":1.07,"time":1554408000217}},"BAB":{"open":{"price":30.11,"time":1554384600046},"close":{"price":30.1,"time":1554408000275}},"ESSA":{"open":{"price":15.5,"time":1554384600867},"close":{"price":15.46,"time":1554408000173}},"GOODO":{"open":{"price":26.19,"time":1554384601015},"close":{"price":26.19,"time":1554408000324}},"PPDM":{"open":{"price":22.5,"time":1554141423553},"close":{"price":22.887,"time":1554408000015}},"FVE":{"open":{"price":0.49,"time":1554384600061},"close":{"price":0.5029,"time":1554408000685}},"NLSN":{"open":{"price":25.98,"time":1554384653460},"close":{"price":26.25,"time":1554408129949}},"GEF":{"open":{"price":41.05,"time":1554384600253},"close":{"price":41.12,"time":1554408122800}},"ABR":{"open":{"price":13.32,"time":1554384601002},"close":{"price":13.46,"time":1554408121079}},"CPI":{"open":{"price":27.64,"time":1554384600050},"close":{"price":27.65,"time":1554408000134}},"SB":{"open":{"price":1.47,"time":1554384600854},"close":{"price":1.5,"time":1554408124118}},"DHR-A":{"open":{"price":1030.23,"time":1552656960093},"close":{"price":1042.17,"time":1554408121571}},"NOC":{"open":{"price":267.52,"time":1554384617399},"close":{"price":271.01,"time":1554408123389}},"CUBI-F":{"open":{"price":25.3,"time":1554211800204},"close":{"price":25.7,"time":1554321722250}},"JDST":{"open":{"price":43.31,"time":1554384600040},"close":{"price":39.07,"time":1554408000267}},"WTR":{"open":{"price":36.52,"time":1554384610000},"close":{"price":36.33,"time":1554408026661}},"FHN":{"open":{"price":14.4,"time":1554384600202},"close":{"price":14.68,"time":1554408214102}},"DAVE":{"open":{"price":6.01,"time":1554384600477},"close":{"price":5.95,"time":1554408000283}},"SHG":{"open":{"price":39.9,"time":1554384806535},"close":{"price":40.32,"time":1554408121618}},"VMM":{"open":{"price":12.53,"time":1554384600012},"close":{"price":12.54,"time":1554408000019}},"RIBT":{"open":{"price":3.46,"time":1554384600314},"close":{"price":3.45,"time":1554408000046}},"ACIW":{"open":{"price":33.86,"time":1554384600601},"close":{"price":33.76,"time":1554408000247}},"SMM":{"open":{"price":9.16,"time":1554384600754},"close":{"price":9.14,"time":1554408121478}},"VSS":{"open":{"price":105.98,"time":1554384600055},"close":{"price":106.28,"time":1554408000304}},"IPIC":{"open":{"price":4.72,"time":1554384600862},"close":{"price":4.39,"time":1554408000659}},"AEZS":{"open":{"price":5.1,"time":1554384600065},"close":{"price":5.43,"time":1554408000649}},"ESIO":{"open":{"price":29.99,"time":1549031400948},"close":{"price":29.99,"time":1549054800493}},"PCG-G":{"open":{"price":18.16,"time":1554403543486},"close":{"price":18.1,"time":1554408000046}},"KLIC":{"open":{"price":23.19,"time":1554384600530},"close":{"price":23.4,"time":1554408000442}},"CRT":{"open":{"price":11.35,"time":1554384600200},"close":{"price":11.35,"time":1554408121114}},"LCII":{"open":{"price":79.64,"time":1554384600460},"close":{"price":81.88,"time":1554408122450}},"TANH":{"open":{"price":1.54,"time":1554384600734},"close":{"price":1.53,"time":1554408000250}},"MNST":{"open":{"price":52.76,"time":1554384600365},"close":{"price":52.87,"time":1554408000489}},"PIRS":{"open":{"price":3.53,"time":1554384600332},"close":{"price":3.59,"time":1554408000230}},"VVC":{"open":{"price":72.35,"time":1548945000911},"close":{"price":72.38,"time":1548968465693}},"SITO":{"open":{"price":1.91,"time":1554384600784},"close":{"price":1.785,"time":1554408000264}},"AAP":{"open":{"price":172.14,"time":1554384601003},"close":{"price":174,"time":1554408155306}},"OIL":{"open":{"price":63.67,"time":1554384600054},"close":{"price":63.415,"time":1554408000187}},"MTEC":{"open":{"price":10.14,"time":1554384600093},"close":{"price":10.1,"time":1554408000473}},"DIVC":{"open":{"price":34.83,"time":1554385326645},"close":{"price":35.381,"time":1554408000111}},"TLP":{"open":{"price":40.98,"time":1551191400905},"close":{"price":40.99,"time":1551214921400}},"KARS":{"open":{"price":21.52,"time":1554384600042},"close":{"price":21.885,"time":1554408000167}},"RS":{"open":{"price":93.14,"time":1554384600704},"close":{"price":94.2,"time":1554408123093}},"MLVF":{"open":{"price":20.55,"time":1554384600832},"close":{"price":20.3,"time":1554408000254}},"JWN":{"open":{"price":44.62,"time":1554384609672},"close":{"price":45.55,"time":1554408192181}},"PLT":{"open":{"price":49.42,"time":1554384609624},"close":{"price":49.26,"time":1554408100084}},"CLIR":{"open":{"price":0.8876,"time":1554384600594},"close":{"price":0.911,"time":1554408000171}},"LOR":{"open":{"price":10.04,"time":1554384600254},"close":{"price":10.04,"time":1554408231916}},"LCNB":{"open":{"price":16.8,"time":1554384601054},"close":{"price":16.7,"time":1554408000492}},"THM":{"open":{"price":0.5026,"time":1554384600001},"close":{"price":0.5099,"time":1554408000008}},"FCBC":{"open":{"price":33.23,"time":1554384600633},"close":{"price":33.53,"time":1554408000257}},"NTIC":{"open":{"price":27.1,"time":1554384600896},"close":{"price":27.98,"time":1554408000201}},"GLNG":{"open":{"price":20.52,"time":1554384600082},"close":{"price":20.57,"time":1554408000520}},"SKOR":{"open":{"price":50.32,"time":1554384600098},"close":{"price":50.32,"time":1554408000312}},"CTRV":{"open":{"price":0.28,"time":1554384600497},"close":{"price":0.2601,"time":1554408000452}},"USOI":{"open":{"price":23.99,"time":1554384600878},"close":{"price":23.99,"time":1554408000463}},"RJI":{"open":{"price":5.39,"time":1554388477156},"close":{"price":5.39,"time":1554408000187}},"NGHC":{"open":{"price":23.49,"time":1554384600336},"close":{"price":23.69,"time":1554408000177}},"HNI":{"open":{"price":37,"time":1554384600353},"close":{"price":37.38,"time":1554408122938}},"ASRVP":{"open":{"price":29.75,"time":1554213277472},"close":{"price":29.75,"time":1554235200345}},"ECL":{"open":{"price":181.13,"time":1554384600156},"close":{"price":182.56,"time":1554408198925}},"EWUS":{"open":{"price":40,"time":1554384600000},"close":{"price":39.858,"time":1554408000000}},"BAC-B":{"open":{"price":26.69,"time":1554384600112},"close":{"price":26.6,"time":1554408120880}},"XHE":{"open":{"price":79.7,"time":1554384600050},"close":{"price":79.4,"time":1554408000261}},"DAKT":{"open":{"price":7.42,"time":1554384600885},"close":{"price":7.41,"time":1554408000484}},"WCC":{"open":{"price":54.33,"time":1554384600955},"close":{"price":54.76,"time":1554408121614}},"AKG":{"open":{"price":0.6,"time":1554384600029},"close":{"price":0.6376,"time":1554408000100}},"CNP":{"open":{"price":30.77,"time":1554384600302},"close":{"price":30.53,"time":1554408173764}},"GSJY":{"open":{"price":31.04,"time":1554384600045},"close":{"price":31.092,"time":1554408000128}},"TBLTU":{"open":{"price":5.2,"time":1554227590884},"close":{"price":5.2,"time":1554235200466}},"KRNT":{"open":{"price":26,"time":1554384601044},"close":{"price":27.22,"time":1554408000482}},"RF-A":{"open":{"price":25.54,"time":1554384609629},"close":{"price":25.63,"time":1554408122067}},"LOUP":{"open":{"price":25.13,"time":1554384600058},"close":{"price":25.262,"time":1554408000134}},"ANIP":{"open":{"price":69.84,"time":1554384601071},"close":{"price":70.48,"time":1554408000501}},"TNA":{"open":{"price":63.73,"time":1554384600060},"close":{"price":64.48,"time":1554408000339}},"REX":{"open":{"price":80.6,"time":1554298200754},"close":{"price":81.65,"time":1554408186092}},"MFMS":{"open":{"price":23.63,"time":1554384600000},"close":{"price":23.4,"time":1554408000000}},"SUPV":{"open":{"price":5.78,"time":1554384600702},"close":{"price":5.88,"time":1554408121143}},"EAB":{"open":{"price":25.05,"time":1554384600254},"close":{"price":25.18,"time":1554408121178}},"HZNP":{"open":{"price":27.23,"time":1554384600481},"close":{"price":27.14,"time":1554408000661}},"LDRS":{"open":{"price":21.41,"time":1554384600064},"close":{"price":21.31,"time":1554408000156}},"PZC":{"open":{"price":10.79,"time":1554384600637},"close":{"price":10.59,"time":1554408085623}},"PINC":{"open":{"price":34.23,"time":1554384600730},"close":{"price":34.44,"time":1554408000324}},"PK":{"open":{"price":32.34,"time":1554384600705},"close":{"price":32.12,"time":1554408121927}},"UMH-D":{"open":{"price":23.98,"time":1554384600902},"close":{"price":23.9,"time":1554408121542}},"HES-A":{"open":{"price":56.75,"time":1548858600453},"close":{"price":58.92,"time":1548882039337}},"HEAR":{"open":{"price":12.3,"time":1554384600765},"close":{"price":11.73,"time":1554408000349}},"PVH":{"open":{"price":124.45,"time":1554384600761},"close":{"price":128.49,"time":1554408022381}},"CSX":{"open":{"price":75.03,"time":1554384600870},"close":{"price":74.8,"time":1554408000687}},"EARN":{"open":{"price":11.81,"time":1554298200304},"close":{"price":11.71,"time":1554408121349}},"KBLMW":{"open":{"price":0.19,"time":1554386282631},"close":{"price":0.17,"time":1554408000668}},"FUTY":{"open":{"price":38.09,"time":1554384600055},"close":{"price":37.88,"time":1554408000350}},"CCNI":{"open":{"price":3.88,"time":1554407968914},"close":{"price":3.88,"time":1554408000527}},"EMCB":{"open":{"price":71.2,"time":1554384601028},"close":{"price":71.2,"time":1554408000322}},"FLAU":{"open":{"price":24.99,"time":1554384600268},"close":{"price":24.88,"time":1554408000132}},"OVID":{"open":{"price":1.94,"time":1554384600380},"close":{"price":1.86,"time":1554408000431}},"DBJP":{"open":{"price":40.42,"time":1554384600049},"close":{"price":40.53,"time":1554408000022}},"UQM":{"open":{"price":1.65,"time":1554384600009},"close":{"price":1.65,"time":1554408000029}},"POST":{"open":{"price":107.29,"time":1554384600654},"close":{"price":107.13,"time":1554408123410}},"HIX":{"open":{"price":6.6,"time":1554384600205},"close":{"price":6.55,"time":1554408120815}},"RFAP":{"open":{"price":52.19,"time":1554384600492},"close":{"price":52.19,"time":1554408000645}},"IPOA+":{"open":{"price":0.81,"time":1553779800046},"close":{"price":0.75,"time":1554235322348}},"JHMH":{"open":{"price":34.28,"time":1554384600040},"close":{"price":34.147,"time":1554408000144}},"CODX":{"open":{"price":1.12,"time":1554384600802},"close":{"price":1.07,"time":1554408000175}},"BBSA":{"open":{"price":25.12,"time":1554384600000},"close":{"price":25.11,"time":1554408000000}},"XRT":{"open":{"price":45.09,"time":1554384600001},"close":{"price":45.63,"time":1554408000265}},"SPG-J":{"open":{"price":70.16,"time":1554384600752},"close":{"price":70.16,"time":1554408121417}},"HEDJ":{"open":{"price":65.68,"time":1554384600061},"close":{"price":65.77,"time":1554408000262}},"SFE":{"open":{"price":10.75,"time":1554384600754},"close":{"price":10.83,"time":1554408121499}},"VGR":{"open":{"price":10.62,"time":1554384600905},"close":{"price":10.78,"time":1554408113484}},"XLU":{"open":{"price":57.86,"time":1554384600046},"close":{"price":57.56,"time":1554408000306}},"AKO.B":{"open":{"price":21.57,"time":1553866200105},"close":{"price":21.65,"time":1554408174125}},"E":{"open":{"price":35.36,"time":1554384609872},"close":{"price":35.37,"time":1554408026506}},"FNI":{"open":{"price":37.71,"time":1554384600057},"close":{"price":37.93,"time":1554408000210}},"ATNM":{"open":{"price":0.58,"time":1554384600027},"close":{"price":0.56,"time":1554408000112}},"ELP":{"open":{"price":9.23,"time":1554384600302},"close":{"price":9.35,"time":1554408098330}},"HAUD":{"open":{"price":24.42,"time":1554391232571},"close":{"price":24.46,"time":1554408000150}},"ZBK":{"open":{"price":29.45,"time":1554298210042},"close":{"price":29.85,"time":1554408069933}},"RDIB":{"open":{"price":26.9,"time":1554388223778},"close":{"price":27,"time":1554408000676}},"VRA":{"open":{"price":13.08,"time":1554384600292},"close":{"price":13.34,"time":1554408000460}},"QTS":{"open":{"price":45.68,"time":1554384609768},"close":{"price":45.84,"time":1554408121614}},"BSV":{"open":{"price":79.32,"time":1554384600053},"close":{"price":79.32,"time":1554408000261}},"AMRX":{"open":{"price":14.24,"time":1554384600054},"close":{"price":14.26,"time":1554408121145}},"GSHD":{"open":{"price":28.01,"time":1554384600523},"close":{"price":27.72,"time":1554408000219}},"ACH":{"open":{"price":10.79,"time":1554384601000},"close":{"price":11.01,"time":1554408123016}},"QUS":{"open":{"price":84.18,"time":1554384600061},"close":{"price":84.223,"time":1554408000166}},"TRN":{"open":{"price":22.47,"time":1554384609771},"close":{"price":22.82,"time":1554408157781}},"TLK":{"open":{"price":28.24,"time":1554384600754},"close":{"price":28.07,"time":1554408121147}},"UPL":{"open":{"price":0.585,"time":1554384600101},"close":{"price":0.6002,"time":1554408000542}},"PCG-A":{"open":{"price":22.53,"time":1554384600032},"close":{"price":22.979,"time":1554408000058}},"RWGV":{"open":{"price":57.45,"time":1554384600059},"close":{"price":57.307,"time":1554408000103}},"USDP":{"open":{"price":10.81,"time":1554384600903},"close":{"price":10.85,"time":1554408121542}},"NAK":{"open":{"price":0.65,"time":1554384600027},"close":{"price":0.6323,"time":1554408000128}},"FRC-G":{"open":{"price":25.72,"time":1554211800303},"close":{"price":25.72,"time":1554408255375}},"MC":{"open":{"price":42,"time":1554384600457},"close":{"price":41.94,"time":1554408122332}},"TCBI":{"open":{"price":56.75,"time":1554384600433},"close":{"price":58.27,"time":1554408000695}},"XOG":{"open":{"price":4.21,"time":1554384601022},"close":{"price":4.89,"time":1554408000273}},"VGT":{"open":{"price":205.71,"time":1554384600044},"close":{"price":204.64,"time":1554408000306}},"GSP":{"open":{"price":15.63,"time":1554298200051},"close":{"price":15.645,"time":1554408000156}},"PFL":{"open":{"price":11.49,"time":1554384600653},"close":{"price":11.42,"time":1554408053864}},"QTT":{"open":{"price":10.15,"time":1554384600776},"close":{"price":9.5,"time":1554408000467}},"PRNB":{"open":{"price":32.6,"time":1554384601063},"close":{"price":30.89,"time":1554408000309}},"CBL-D":{"open":{"price":9.53,"time":1554384600154},"close":{"price":9.35,"time":1554408121046}},"APEN":{"open":{"price":3.43,"time":1554384600543},"close":{"price":3.25,"time":1554408000381}},"ACWX":{"open":{"price":47.08,"time":1554384600878},"close":{"price":47.25,"time":1554408000409}},"SBBX":{"open":{"price":22,"time":1554384600480},"close":{"price":22.02,"time":1554408000379}},"LAKE":{"open":{"price":11.84,"time":1554384969635},"close":{"price":11.78,"time":1554408000459}},"COLD":{"open":{"price":30.78,"time":1554384600107},"close":{"price":30.48,"time":1554408123684}},"NMFC":{"open":{"price":13.65,"time":1554384600455},"close":{"price":13.65,"time":1554408123415}},"BTAL":{"open":{"price":21.04,"time":1554384600044},"close":{"price":21.12,"time":1554408000143}},"PYPE":{"open":{"price":22.75,"time":1550766815071},"close":{"price":23.155,"time":1554408000115}},"FFBW":{"open":{"price":10.82,"time":1554402512197},"close":{"price":10.62,"time":1554408000350}},"ELVT":{"open":{"price":4.31,"time":1554384600202},"close":{"price":4.43,"time":1554408121112}},"PGP":{"open":{"price":12.51,"time":1554384600656},"close":{"price":12.9,"time":1554408068777}},"PBS":{"open":{"price":33.17,"time":1554384600041},"close":{"price":33.24,"time":1554408000150}},"ARGO":{"open":{"price":69.25,"time":1554384614777},"close":{"price":68.86,"time":1554408044767}},"CPK":{"open":{"price":91.11,"time":1554384600104},"close":{"price":90.39,"time":1554408121530}},"IDU":{"open":{"price":146.56,"time":1554384600040},"close":{"price":145.7,"time":1554408000201}},"IGI":{"open":{"price":20.45,"time":1554384600454},"close":{"price":20.84,"time":1554408121165}},"TPRE":{"open":{"price":10.45,"time":1554384600753},"close":{"price":10.5,"time":1554408082677}},"AQUA":{"open":{"price":13.02,"time":1554384600016},"close":{"price":13.18,"time":1554408121066}},"PRAH":{"open":{"price":111.24,"time":1554384600994},"close":{"price":107.5,"time":1554408000164}},"HYUP":{"open":{"price":48.33,"time":1554298200055},"close":{"price":48.387,"time":1554408000158}},"ONEY":{"open":{"price":70.36,"time":1554384600054},"close":{"price":70.48,"time":1554408000128}},"HMY":{"open":{"price":1.86,"time":1554384631209},"close":{"price":1.93,"time":1554408123252}},"BHB":{"open":{"price":26.39,"time":1554384600033},"close":{"price":26.61,"time":1554408000092}},"WELL":{"open":{"price":77.21,"time":1554384600861},"close":{"price":76.56,"time":1554408073855}},"FLGT":{"open":{"price":5.79,"time":1554384600734},"close":{"price":5.9,"time":1554408000438}},"TV":{"open":{"price":10.96,"time":1554384600758},"close":{"price":11.03,"time":1554408167953}},"BOM":{"open":{"price":8.63,"time":1554125400058},"close":{"price":7.985,"time":1553889600012}},"FLLV":{"open":{"price":34,"time":1554298213857},"close":{"price":33.975,"time":1554408000125}},"GFNSL":{"open":{"price":26.05,"time":1554298616417},"close":{"price":26.09,"time":1554321600219}},"CIC=":{"open":{"price":10.6,"time":1553261400151},"close":{"price":10.7,"time":1554410700005}},"BVN":{"open":{"price":16.54,"time":1554384601001},"close":{"price":17.22,"time":1554408219038}},"CUBA":{"open":{"price":5.91,"time":1554384600881},"close":{"price":5.86,"time":1554408000355}},"FWDD":{"open":{"price":50.77,"time":1553275957408},"close":{"price":50.701,"time":1553284800115}},"NFC":{"open":{"price":9.95,"time":1554211801791},"close":{"price":9.92,"time":1554321722456}},"CHGG":{"open":{"price":38.86,"time":1554384600155},"close":{"price":37.38,"time":1554408120895}},"POWI":{"open":{"price":73.55,"time":1554384600468},"close":{"price":74.37,"time":1554408000531}},"AKP":{"open":{"price":14.72,"time":1554384601839},"close":{"price":14.72,"time":1554408120139}},"USG":{"open":{"price":43.36,"time":1554384609926},"close":{"price":43.34,"time":1554408122094}},"CDTX":{"open":{"price":2.7,"time":1554384600787},"close":{"price":2.71,"time":1554408000174}},"MBIO":{"open":{"price":3.4,"time":1554384600012},"close":{"price":3.5,"time":1554408000280}},"SSTI":{"open":{"price":43.08,"time":1554384600329},"close":{"price":43.76,"time":1554408000508}},"RBC":{"open":{"price":83.67,"time":1554384600707},"close":{"price":84.04,"time":1554408121622}},"JPHF":{"open":{"price":24.91,"time":1554384600051},"close":{"price":24.89,"time":1554408000138}},"GGZ":{"open":{"price":11.85,"time":1554384600256},"close":{"price":11.79,"time":1554408121305}},"PS":{"open":{"price":31.99,"time":1554384601054},"close":{"price":30.16,"time":1554408000484}},"FCAU":{"open":{"price":15.36,"time":1554384600254},"close":{"price":15.35,"time":1554408123144}},"RGLS":{"open":{"price":1.04,"time":1554384600915},"close":{"price":1.1,"time":1554408000309}},"IMOM":{"open":{"price":26.12,"time":1554384600000},"close":{"price":26.015,"time":1554408000000}},"GAIN":{"open":{"price":12,"time":1554384600103},"close":{"price":12,"time":1554408000309}},"MYGN":{"open":{"price":31.85,"time":1554384600573},"close":{"price":32.16,"time":1554408000441}},"EEMD":{"open":{"price":23.19,"time":1554298200060},"close":{"price":23.332,"time":1554408000132}},"OSW":{"open":{"price":13.6,"time":1554384600026},"close":{"price":13.64,"time":1554408000516}},"EWA":{"open":{"price":21.62,"time":1554384600048},"close":{"price":21.63,"time":1554408000297}},"TREE":{"open":{"price":359.98,"time":1554384600300},"close":{"price":360.48,"time":1554408000511}},"POR":{"open":{"price":51.63,"time":1554384600603},"close":{"price":51.25,"time":1554408122408}},"GGT":{"open":{"price":8.47,"time":1554384600200},"close":{"price":8.44,"time":1554408120778}},"BBD":{"open":{"price":9.02,"time":1554384644457},"close":{"price":9.31,"time":1554408039415}},"HYLB":{"open":{"price":49.54,"time":1554384600048},"close":{"price":49.65,"time":1554408000205}},"VIA":{"open":{"price":34.23,"time":1554384600941},"close":{"price":34.31,"time":1554408000667}},"PRA":{"open":{"price":35.15,"time":1554384600605},"close":{"price":35.27,"time":1554408122485}},"PLCE":{"open":{"price":94.91,"time":1554384601001},"close":{"price":98.35,"time":1554408000507}},"USAC":{"open":{"price":15.83,"time":1554384702728},"close":{"price":15.6,"time":1554408122091}},"NHTC":{"open":{"price":11.82,"time":1554384600292},"close":{"price":11.99,"time":1554408000479}},"CLGN":{"open":{"price":5.79,"time":1554384601030},"close":{"price":5.6,"time":1554408000371}},"RAIL":{"open":{"price":6.33,"time":1554384600796},"close":{"price":6.46,"time":1554408000682}},"SOJB":{"open":{"price":25.08,"time":1554384600651},"close":{"price":25.065,"time":1554408123454}},"DDS":{"open":{"price":72.21,"time":1554384600173},"close":{"price":74.95,"time":1554408121488}},"DLHC":{"open":{"price":6.3,"time":1554384601003},"close":{"price":6.3,"time":1554408000006}},"FLS":{"open":{"price":47,"time":1554384600204},"close":{"price":47.63,"time":1554408122746}},"AOIL":{"open":{"price":27.8,"time":1554384920743},"close":{"price":27.682,"time":1554408000139}},"BDR":{"open":{"price":1.09,"time":1554384600033},"close":{"price":1.08,"time":1554408000063}},"BYSI":{"open":{"price":16.43,"time":1554384600558},"close":{"price":16.92,"time":1554408000469}},"NVIV":{"open":{"price":1.5,"time":1554384601057},"close":{"price":1.57,"time":1554408000673}},"IAU":{"open":{"price":12.29,"time":1554384600048},"close":{"price":12.38,"time":1554408000360}},"FLIR":{"open":{"price":48.4,"time":1554384601028},"close":{"price":47.95,"time":1554408000322}},"FVC":{"open":{"price":27.23,"time":1554384600362},"close":{"price":27.06,"time":1554408000191}},"LDOS":{"open":{"price":63.81,"time":1554384600508},"close":{"price":63.98,"time":1554408022124}},"IBA":{"open":{"price":45.94,"time":1554298200453},"close":{"price":45.11,"time":1554408121164}},"AMWD":{"open":{"price":82.87,"time":1554384600500},"close":{"price":85.72,"time":1554408000666}},"IBMI":{"open":{"price":25.45,"time":1554384600052},"close":{"price":25.459,"time":1554408000147}},"AQST":{"open":{"price":6.79,"time":1554384600314},"close":{"price":6.83,"time":1554408000190}},"PSA-D":{"open":{"price":24.64,"time":1554384600654},"close":{"price":24.73,"time":1554408121430}},"BXC":{"open":{"price":24.66,"time":1554384609208},"close":{"price":24.99,"time":1554408095650}},"SSW-E":{"open":{"price":25.13,"time":1554384600759},"close":{"price":25.13,"time":1554408121649}},"ESPR":{"open":{"price":43.35,"time":1554384600901},"close":{"price":41.88,"time":1554408000314}},"WINR":{"open":{"price":2.48,"time":1548340200491},"close":{"price":2.29,"time":1548363600521}},"KORP":{"open":{"price":49.71,"time":1554298200055},"close":{"price":49.667,"time":1554408000106}},"NSC":{"open":{"price":192.2,"time":1554384600507},"close":{"price":191.51,"time":1554408054757}},"CSPI":{"open":{"price":11.45,"time":1554384600627},"close":{"price":11.21,"time":1554408000470}},"WBA":{"open":{"price":54.8,"time":1554384600696},"close":{"price":54.15,"time":1554408000507}},"SPXC":{"open":{"price":35.53,"time":1554384600806},"close":{"price":35.68,"time":1554408121929}},"YRCW":{"open":{"price":7.15,"time":1554384600615},"close":{"price":7.35,"time":1554408000462}},"BGSF":{"open":{"price":22.09,"time":1554384600038},"close":{"price":21.87,"time":1554408000100}},"GILT":{"open":{"price":8.35,"time":1554384600313},"close":{"price":8.48,"time":1554408000390}},"ASNA":{"open":{"price":1.05,"time":1554384600501},"close":{"price":1.12,"time":1554408000229}},"CHMI":{"open":{"price":17.21,"time":1554384600055},"close":{"price":17.2,"time":1554408123489}},"PPSC":{"open":{"price":35.68,"time":1554384600068},"close":{"price":36.009,"time":1554408000132}},"VOO":{"open":{"price":263.37,"time":1554384600066},"close":{"price":263.74,"time":1554408000424}},"ENY":{"open":{"price":6.92,"time":1550689975936},"close":{"price":6.941,"time":1550696400194}},"PW-A":{"open":{"price":25.8,"time":1552939180010},"close":{"price":25.8,"time":1552939200043}},"CHY":{"open":{"price":11.02,"time":1554384600821},"close":{"price":11.05,"time":1554408000448}},"PAGS":{"open":{"price":30.39,"time":1554384768551},"close":{"price":29.23,"time":1554408282635}},"AGNCM":{"open":{"price":25.05,"time":1554384992607},"close":{"price":25.05,"time":1554408000352}},"CHU":{"open":{"price":13.15,"time":1554384609224},"close":{"price":13.19,"time":1554408121224}},"USCR":{"open":{"price":42.29,"time":1554384600792},"close":{"price":43.09,"time":1554408000542}},"GTX":{"open":{"price":15.93,"time":1554384643236},"close":{"price":16.44,"time":1554408153808}},"CVETV":{"open":{"price":45.75,"time":1549549800869},"close":{"price":43.05,"time":1549573200546}},"EPM":{"open":{"price":6.48,"time":1554384600023},"close":{"price":6.7,"time":1554408000111}},"JHSC":{"open":{"price":26.36,"time":1554384600042},"close":{"price":26.41,"time":1554408000141}},"PAI":{"open":{"price":14.99,"time":1554384600609},"close":{"price":15.15,"time":1554408121481}},"ASHS":{"open":{"price":32.13,"time":1554384600049},"close":{"price":32.125,"time":1554408000257}},"FNJN":{"open":{"price":2.89,"time":1554384601051},"close":{"price":2.81,"time":1554408000303}},"BFK":{"open":{"price":13.65,"time":1554384600203},"close":{"price":13.64,"time":1554408026652}},"AAN":{"open":{"price":52.9,"time":1554384601003},"close":{"price":53.03,"time":1554408121077}},"RAVN":{"open":{"price":38.32,"time":1554384600597},"close":{"price":39.01,"time":1554408000423}},"MSUS":{"open":{"price":23.764,"time":1554384600001},"close":{"price":23.79,"time":1554408000000}},"CHFS":{"open":{"price":4.35,"time":1554384600073},"close":{"price":4.18,"time":1554408000251}},"VIG":{"open":{"price":110.14,"time":1554384600056},"close":{"price":110.28,"time":1554408000392}},"TEUM":{"open":{"price":5.07,"time":1554384600900},"close":{"price":4.97,"time":1554408000537}},"USD":{"open":{"price":45.06,"time":1554384600049},"close":{"price":45.44,"time":1554408000196}},"RDS.B":{"open":{"price":65.2,"time":1554384600713},"close":{"price":65.25,"time":1554408121630}},"BQH":{"open":{"price":14.3,"time":1554384609292},"close":{"price":14.3,"time":1554408125196}},"FISR":{"open":{"price":30.05,"time":1554299286489},"close":{"price":30.062,"time":1554408000135}},"GSLC":{"open":{"price":57.68,"time":1554384600067},"close":{"price":57.71,"time":1554408000232}},"ALEX":{"open":{"price":25.03,"time":1554384610328},"close":{"price":24.9,"time":1554408025385}},"CTBB":{"open":{"price":22.75,"time":1554384609253},"close":{"price":22.87,"time":1554408121276}},"DVY":{"open":{"price":99.35,"time":1554384600428},"close":{"price":99.56,"time":1554408000163}},"INFU":{"open":{"price":4.6,"time":1554384600032},"close":{"price":4.75,"time":1554408000054}},"EPU":{"open":{"price":39.54,"time":1554384641233},"close":{"price":39.85,"time":1554408000186}},"OAK":{"open":{"price":50.02,"time":1554384609564},"close":{"price":50.05,"time":1554408121721}},"CATC":{"open":{"price":81.96,"time":1554384600490},"close":{"price":80.25,"time":1554408000266}},"RNR-F":{"open":{"price":25.14,"time":1554384609633},"close":{"price":25.18,"time":1554408122060}},"VER":{"open":{"price":8.3,"time":1554384600801},"close":{"price":8.34,"time":1554408135145}},"TZAC":{"open":{"price":10.1,"time":1554216840398},"close":{"price":10.1,"time":1554235200376}},"LEGR":{"open":{"price":29.94,"time":1554384600548},"close":{"price":29.94,"time":1554408000401}},"NMK-C":{"open":{"price":93.75,"time":1551277801945},"close":{"price":94,"time":1554151500022}},"SPUU":{"open":{"price":53.83,"time":1554384600060},"close":{"price":54.021,"time":1554408000155}},"OFSSZ":{"open":{"price":25.23,"time":1554387067662},"close":{"price":25.35,"time":1554408000455}},"FIDU":{"open":{"price":38.89,"time":1554384600039},"close":{"price":39.11,"time":1554408000268}},"MILN":{"open":{"price":24.21,"time":1554384600350},"close":{"price":24.18,"time":1554408000673}},"MCEF":{"open":{"price":18.5,"time":1554384600768},"close":{"price":18.5,"time":1554408000264}},"TIPT":{"open":{"price":6.34,"time":1554384601043},"close":{"price":6.36,"time":1554408000367}},"QLYS":{"open":{"price":83.59,"time":1554384600514},"close":{"price":80.64,"time":1554408000506}},"JE-A":{"open":{"price":20.8,"time":1554384600502},"close":{"price":20.71,"time":1554408121329}},"SKX":{"open":{"price":34.64,"time":1554384600856},"close":{"price":34.95,"time":1554408133485}},"ELMD":{"open":{"price":5.45,"time":1554393024816},"close":{"price":5.454,"time":1554408000067}},"PTNR":{"open":{"price":4.1,"time":1554384600634},"close":{"price":4.2,"time":1554408000173}},"ALACR":{"open":{"price":0.1995,"time":1554310402401},"close":{"price":0.1995,"time":1554321600670}},"SJR":{"open":{"price":20.92,"time":1554384600755},"close":{"price":20.83,"time":1554408121452}},"BKCH":{"open":{"price":26.84,"time":1554298200381},"close":{"price":26.8,"time":1554321600279}},"BYFC":{"open":{"price":1.37,"time":1554384600894},"close":{"price":1.31,"time":1554408000171}},"JKK":{"open":{"price":203.34,"time":1554384600045},"close":{"price":202.198,"time":1554408000177}},"KKR-B":{"open":{"price":26.33,"time":1554125400505},"close":{"price":26.93,"time":1554408122480}},"GFI":{"open":{"price":3.74,"time":1554384600151},"close":{"price":3.89,"time":1554408172074}},"IPFF":{"open":{"price":15.37,"time":1554384600000},"close":{"price":15.486,"time":1554408000000}},"SVT":{"open":{"price":12.24,"time":1554387210409},"close":{"price":13.472,"time":1554408000019}},"WMW":{"open":{"price":36,"time":1554298200063},"close":{"price":34.885,"time":1554408000135}},"ACOR":{"open":{"price":13.14,"time":1554384600865},"close":{"price":13.08,"time":1554408000255}},"ESQ":{"open":{"price":22.48,"time":1554384600904},"close":{"price":22.41,"time":1554408000495}},"PDS":{"open":{"price":2.51,"time":1554384600610},"close":{"price":2.51,"time":1554408121482}},"PSJ":{"open":{"price":93.26,"time":1554384600061},"close":{"price":91.05,"time":1554408000222}},"AMX":{"open":{"price":14.35,"time":1554384604634},"close":{"price":14.72,"time":1554408011400}},"FLQG":{"open":{"price":31.2,"time":1554406530655},"close":{"price":31.26,"time":1554408000125}},"GRBK":{"open":{"price":9.29,"time":1554384600869},"close":{"price":9.67,"time":1554408000481}},"ECF":{"open":{"price":9.66,"time":1554384600034},"close":{"price":9.7,"time":1554408000045}},"ETG":{"open":{"price":15.83,"time":1554384600052},"close":{"price":15.85,"time":1554408120162}},"IBDN":{"open":{"price":24.83,"time":1554384600041},"close":{"price":24.82,"time":1554408000218}},"CREX":{"open":{"price":2.24,"time":1554384600051},"close":{"price":2.165,"time":1554408000274}},"GNW":{"open":{"price":3.93,"time":1554384600453},"close":{"price":3.99,"time":1554408143858}},"FONE":{"open":{"price":50.14,"time":1554400309294},"close":{"price":50.14,"time":1554408000264}},"PLAY":{"open":{"price":53,"time":1554384600625},"close":{"price":55.15,"time":1554408000220}},"WCG":{"open":{"price":276.83,"time":1554384600814},"close":{"price":278.13,"time":1554408094158}},"OUSM":{"open":{"price":27,"time":1554384600046},"close":{"price":27.1,"time":1554408000174}},"BOTJ":{"open":{"price":13.87,"time":1554408000163},"close":{"price":13.87,"time":1554408000163}},"OMEX":{"open":{"price":6.89,"time":1554384600315},"close":{"price":6.92,"time":1554408000459}},"AMUB":{"open":{"price":16.42,"time":1553191922190},"close":{"price":16.108,"time":1554408000101}},"OKTA":{"open":{"price":89.27,"time":1554384600473},"close":{"price":85.39,"time":1554408000190}},"UVV":{"open":{"price":58.4,"time":1554384600786},"close":{"price":59.27,"time":1554408120641}},"BLNK":{"open":{"price":3.07,"time":1554384600041},"close":{"price":2.99,"time":1554408000208}},"GOOGL":{"open":{"price":1211.29,"time":1554384600545},"close":{"price":1219.45,"time":1554408000658}},"EFO":{"open":{"price":38.06,"time":1554384600032},"close":{"price":37.904,"time":1554408000160}},"TMFC":{"open":{"price":21.81,"time":1554384600000},"close":{"price":21.74,"time":1554408000000}},"HNRG":{"open":{"price":5.03,"time":1554384600747},"close":{"price":5,"time":1554408000175}},"HOLI":{"open":{"price":22.25,"time":1554384600814},"close":{"price":22.38,"time":1554408000247}},"PETZC":{"open":{"price":99.97,"time":1553526895737},"close":{"price":99.97,"time":1553544000314}},"AGE":{"open":{"price":4,"time":1554384600027},"close":{"price":4.18,"time":1554408000102}},"HEWI":{"open":{"price":17.12,"time":1554234753303},"close":{"price":17.199,"time":1554408000187}},"TAIL":{"open":{"price":20.28,"time":1554384600001},"close":{"price":20.064,"time":1554408000000}},"CTO":{"open":{"price":61.64,"time":1554384600038},"close":{"price":62.01,"time":1554408000073}},"AFHBL":{"open":{"price":16.62,"time":1554385088670},"close":{"price":17.35,"time":1554408000278}},"EAGLU":{"open":{"price":10.23,"time":1552657500007},"close":{"price":10.3,"time":1552680000441}},"NESRW":{"open":{"price":1.02,"time":1554303267204},"close":{"price":0.93,"time":1554321600690}},"TSBK":{"open":{"price":27.5,"time":1554384600591},"close":{"price":27.69,"time":1554408000482}},"SGB":{"open":{"price":20.7,"time":1554305627155},"close":{"price":21.75,"time":1554321600016}},"AKAO":{"open":{"price":0.5188,"time":1554384600483},"close":{"price":0.52,"time":1554408000515}},"TTPH":{"open":{"price":1.24,"time":1554384600965},"close":{"price":1.23,"time":1554408000275}},"QLTA":{"open":{"price":51.78,"time":1554384600055},"close":{"price":51.82,"time":1554408000183}},"OLEM":{"open":{"price":18.87,"time":1554384600053},"close":{"price":18.835,"time":1554408000140}},"LANDP":{"open":{"price":25.59,"time":1554389525779},"close":{"price":25.59,"time":1554408000412}},"TLTE":{"open":{"price":54.17,"time":1554384600056},"close":{"price":54.62,"time":1554408000178}},"MZZ":{"open":{"price":16.74,"time":1554384600054},"close":{"price":16.667,"time":1554408000166}},"SOL":{"open":{"price":1.63,"time":1554384600757},"close":{"price":1.61,"time":1554408123485}},"DYSL":{"open":{"price":1.15,"time":1554384600733},"close":{"price":1.19,"time":1554408000665}},"CNNE":{"open":{"price":24.6,"time":1554384741971},"close":{"price":24.72,"time":1554408121426}},"INFI":{"open":{"price":1.82,"time":1554384600423},"close":{"price":1.8,"time":1554408000046}},"WES":{"open":{"price":31.94,"time":1554384609992},"close":{"price":31.73,"time":1554408156716}},"MKGI":{"open":{"price":2.02,"time":1554384824538},"close":{"price":1.99,"time":1554408000469}},"ALGN":{"open":{"price":289.92,"time":1554384600036},"close":{"price":287.96,"time":1554408000462}},"SEAS":{"open":{"price":24.34,"time":1554384609763},"close":{"price":23.82,"time":1554408125008}},"DRUA":{"open":{"price":25.28,"time":1554384600451},"close":{"price":25.35,"time":1554408121793}},"SYNL":{"open":{"price":15.44,"time":1554384600542},"close":{"price":15.45,"time":1554408000365}},"BERY":{"open":{"price":54.97,"time":1554384609288},"close":{"price":55.31,"time":1554408170934}},"AKTS":{"open":{"price":6.17,"time":1554384600353},"close":{"price":6.11,"time":1554408000205}},"IVOV":{"open":{"price":122.16,"time":1554384600033},"close":{"price":123.14,"time":1554408000209}},"BGIO":{"open":{"price":9.21,"time":1554384600204},"close":{"price":9.3,"time":1554408121419}},"VVR":{"open":{"price":4.25,"time":1554384600852},"close":{"price":4.28,"time":1554408123499}},"CPG":{"open":{"price":3.04,"time":1554384600202},"close":{"price":3.09,"time":1554408047403}},"BBT":{"open":{"price":48.11,"time":1554384600066},"close":{"price":48.45,"time":1554408119887}},"RMG=":{"open":{"price":9.96,"time":1552484052106},"close":{"price":10.02,"time":1554410700015}},"CEE":{"open":{"price":24.26,"time":1554211800152},"close":{"price":24.46,"time":1554408121178}},"CCJ":{"open":{"price":11.64,"time":1554384609296},"close":{"price":11.57,"time":1554408226639}},"SVBI":{"open":{"price":9.56,"time":1554384600706},"close":{"price":9.5,"time":1554408000315}},"PFFR":{"open":{"price":24.55,"time":1554384600001},"close":{"price":24.575,"time":1554408000018}},"MLI":{"open":{"price":31.82,"time":1554384600518},"close":{"price":31.87,"time":1554408122470}},"BAK":{"open":{"price":25.13,"time":1554384600065},"close":{"price":25.46,"time":1554408120816}},"PRTO":{"open":{"price":0.52,"time":1554384600500},"close":{"price":0.51,"time":1554408000233}},"BANX":{"open":{"price":21.44,"time":1554384600753},"close":{"price":21.49,"time":1554408000505}},"QTUM":{"open":{"price":24.65,"time":1554384600050},"close":{"price":24.559,"time":1554408000131}},"KIE":{"open":{"price":31.31,"time":1554384600045},"close":{"price":31.42,"time":1554408000225}},"TGP-A":{"open":{"price":25.23,"time":1553866209825},"close":{"price":25.35,"time":1554408122087}},"TK":{"open":{"price":4.18,"time":1554384609718},"close":{"price":4.28,"time":1554408125639}},"URG":{"open":{"price":0.91,"time":1554384600008},"close":{"price":0.88,"time":1554408000036}},"USFR":{"open":{"price":25.1,"time":1554384600043},"close":{"price":25.1,"time":1554408000215}},"LJPC":{"open":{"price":7.09,"time":1554384600936},"close":{"price":7.17,"time":1554408000439}},"CMBS":{"open":{"price":51.28,"time":1554384600062},"close":{"price":51.305,"time":1554408000019}},"IBDO":{"open":{"price":24.88,"time":1554384600051},"close":{"price":24.89,"time":1554408000181}},"PHM":{"open":{"price":27.71,"time":1554384600606},"close":{"price":28.59,"time":1554408065489}},"LKQ":{"open":{"price":29.58,"time":1554384600862},"close":{"price":29.76,"time":1554408000347}},"DSS":{"open":{"price":1.27,"time":1554384600038},"close":{"price":1.26,"time":1554408000108}},"SPLP-A":{"open":{"price":21.7,"time":1554125400857},"close":{"price":21.41,"time":1554410700052}},"VV":{"open":{"price":131.68,"time":1554384600053},"close":{"price":131.81,"time":1554408000029}},"BF.B":{"open":{"price":52.88,"time":1554384600106},"close":{"price":53.09,"time":1554408121377}},"ODT":{"open":{"price":24.32,"time":1554384600032},"close":{"price":24.12,"time":1554408000535}},"HTBX":{"open":{"price":1.21,"time":1554384601050},"close":{"price":1.25,"time":1554408000521}},"SXTC":{"open":{"price":6.43,"time":1554384600602},"close":{"price":6.42,"time":1554408000676}},"AEMD":{"open":{"price":0.916,"time":1554384600010},"close":{"price":0.8655,"time":1554408000482}},"IZRL":{"open":{"price":22.1,"time":1554384600000},"close":{"price":22.097,"time":1554408000000}},"NRE":{"open":{"price":17.63,"time":1554384600504},"close":{"price":17.6,"time":1554408036377}},"OMAB":{"open":{"price":45.93,"time":1554384600311},"close":{"price":46.61,"time":1554408000442}},"AIZ":{"open":{"price":95.42,"time":1554384601006},"close":{"price":95.91,"time":1554408120772}},"IMXI":{"open":{"price":11.69,"time":1554384600813},"close":{"price":11.6,"time":1554408000159}},"AVNW":{"open":{"price":14.99,"time":1554384600436},"close":{"price":14.12,"time":1554408000419}},"WIFI":{"open":{"price":22.63,"time":1554384601061},"close":{"price":24.35,"time":1554408000536}},"ESXB":{"open":{"price":7.2,"time":1554384600359},"close":{"price":7.36,"time":1554408000533}},"XINA":{"open":{"price":22.92,"time":1554211800059},"close":{"price":23.25,"time":1554408000154}},"BLMT":{"open":{"price":33.1,"time":1553866200794},"close":{"price":32.84,"time":1553889600558}},"LLY":{"open":{"price":127.06,"time":1554384730190},"close":{"price":125.61,"time":1554408257069}},"IWY":{"open":{"price":83.63,"time":1554384600032},"close":{"price":83.71,"time":1554408000229}},"AAWW":{"open":{"price":50.54,"time":1554384600299},"close":{"price":50.89,"time":1554408000442}},"TMO":{"open":{"price":277.01,"time":1554384600856},"close":{"price":275.05,"time":1554408050222}},"FL":{"open":{"price":61.89,"time":1554384609327},"close":{"price":64.45,"time":1554408176940}},"BRQS":{"open":{"price":4.5,"time":1554321600398},"close":{"price":4.5,"time":1554321600398}},"GPM":{"open":{"price":7.92,"time":1554384600135},"close":{"price":7.91,"time":1554408120195}},"RSXJ":{"open":{"price":30.86,"time":1554384600046},"close":{"price":30.85,"time":1554408000184}},"EHIC":{"open":{"price":11.66,"time":1554384600308},"close":{"price":11.7,"time":1554408059883}},"SR":{"open":{"price":82.29,"time":1554384600755},"close":{"price":81.4,"time":1554408123097}},"ARDS":{"open":{"price":10.53,"time":1554384600857},"close":{"price":10.86,"time":1554408000168}},"YOGA":{"open":{"price":0.825,"time":1554384600798},"close":{"price":0.89,"time":1554408000166}},"MUS":{"open":{"price":12.05,"time":1554384600401},"close":{"price":12.17,"time":1554408120922}},"ISTR":{"open":{"price":22.35,"time":1554384600331},"close":{"price":22.55,"time":1554408000298}},"FSI":{"open":{"price":2.34,"time":1554384600033},"close":{"price":2.39,"time":1554408000060}},"SNBR":{"open":{"price":46.87,"time":1554384600986},"close":{"price":47.37,"time":1554408000305}},"EMSH":{"open":{"price":75.56,"time":1554384600001},"close":{"price":75.46,"time":1554408000000}},"AAAU":{"open":{"price":12.82,"time":1554384600054},"close":{"price":12.91,"time":1554408000141}},"GDG":{"open":{"price":25.39,"time":1554384600052},"close":{"price":25.095,"time":1554408000123}},"TSG":{"open":{"price":17.96,"time":1554384600072},"close":{"price":18.35,"time":1554408000472}},"JRO":{"open":{"price":9.76,"time":1554384600452},"close":{"price":9.78,"time":1554408121326}},"AYTU":{"open":{"price":1.85,"time":1554384600934},"close":{"price":1.79,"time":1554408000454}},"PTR":{"open":{"price":66.4,"time":1554384600603},"close":{"price":66.64,"time":1554408121082}},"WYDE":{"open":{"price":31.295,"time":1554384600001},"close":{"price":31.275,"time":1554408000000}},"IDIV":{"open":{"price":12.3,"time":1554318284248},"close":{"price":12.315,"time":1554408000014}},"AGFS":{"open":{"price":3.48,"time":1554384600024},"close":{"price":3.33,"time":1554408000163}},"CTR":{"open":{"price":9.79,"time":1554384609230},"close":{"price":9.74,"time":1554408121287}},"CBO":{"open":{"price":5.3,"time":1550766244389},"close":{"price":5.32,"time":1552421285018}},"LABU":{"open":{"price":63.73,"time":1554384600045},"close":{"price":62.38,"time":1554408000328}},"PACA":{"open":{"price":26.33,"time":1552491584986},"close":{"price":27.155,"time":1554408000100}},"CLCT":{"open":{"price":17.47,"time":1554384600460},"close":{"price":17.58,"time":1554408000680}},"MTUM":{"open":{"price":112.36,"time":1554384600000},"close":{"price":112.06,"time":1554408000000}},"RWDC":{"open":{"price":50.96,"time":1554388662666},"close":{"price":51.105,"time":1554408000124}},"LRGE":{"open":{"price":33.9,"time":1554384601066},"close":{"price":33.8,"time":1554408000534}},"TPYP":{"open":{"price":23.95,"time":1554384600045},"close":{"price":23.89,"time":1554408000020}},"ENTXW":{"open":{"price":0.66,"time":1552487907011},"close":{"price":0.64,"time":1552507200221}},"CR":{"open":{"price":86.37,"time":1554384600103},"close":{"price":87.13,"time":1554408121539}},"VCR":{"open":{"price":175.5,"time":1554384600041},"close":{"price":176.66,"time":1554408000273}},"CNP-B":{"open":{"price":53.74,"time":1553607000152},"close":{"price":52.88,"time":1554408121244}},"FIT":{"open":{"price":5.97,"time":1554384600359},"close":{"price":5.97,"time":1554408121400}},"BSJO":{"open":{"price":25,"time":1554384600045},"close":{"price":24.973,"time":1554408000189}},"CLIX":{"open":{"price":52.18,"time":1554384600061},"close":{"price":51.824,"time":1554408000173}},"SHOO":{"open":{"price":33.85,"time":1554384600887},"close":{"price":34.42,"time":1554408000180}},"BFS-D":{"open":{"price":24.15,"time":1552656600108},"close":{"price":24.06,"time":1554235321089}},"SOXS":{"open":{"price":5.73,"time":1554384600059},"close":{"price":5.65,"time":1554408000368}},"CHTR":{"open":{"price":346.25,"time":1554384600575},"close":{"price":345.72,"time":1554408000244}},"GCOW":{"open":{"price":31.02,"time":1554384600000},"close":{"price":31.162,"time":1554408000000}},"BLOK":{"open":{"price":18.2,"time":1554384600052},"close":{"price":18.1,"time":1554408000275}},"IHI":{"open":{"price":230.3,"time":1554384600047},"close":{"price":229.19,"time":1554408000290}},"KBWP":{"open":{"price":62.2,"time":1554384600516},"close":{"price":62.45,"time":1554408000172}},"BCSF":{"open":{"price":19.8,"time":1554384600202},"close":{"price":19.94,"time":1554408120824}},"VSAT":{"open":{"price":79.5,"time":1554384600772},"close":{"price":78.98,"time":1554408000393}},"HZO":{"open":{"price":19.37,"time":1554384600453},"close":{"price":19.45,"time":1554408038721}},"NCTY":{"open":{"price":2.23,"time":1554384600827},"close":{"price":2.13,"time":1554408000317}},"GNL-A":{"open":{"price":25.25,"time":1554384600356},"close":{"price":25.16,"time":1554408121226}},"SCHD":{"open":{"price":52.85,"time":1554384600040},"close":{"price":53.1,"time":1554408000389}},"OXSQL":{"open":{"price":25.28,"time":1554298200342},"close":{"price":25.28,"time":1554321600380}},"PIZ":{"open":{"price":26.2,"time":1554384600877},"close":{"price":26.18,"time":1554408000376}},"IPAC":{"open":{"price":56.12,"time":1554384600001},"close":{"price":56.2,"time":1554408000212}},"IUS":{"open":{"price":24.56,"time":1554125401023},"close":{"price":24.71,"time":1554148800515}},"WEBK":{"open":{"price":31,"time":1554399026787},"close":{"price":31.45,"time":1554408000649}},"TTP":{"open":{"price":15.37,"time":1554384600856},"close":{"price":15.3,"time":1554408121666}},"TCX":{"open":{"price":80.9,"time":1554384600876},"close":{"price":80.21,"time":1554408000413}},"BRG-D":{"open":{"price":24.29,"time":1554384600031},"close":{"price":24.17,"time":1554408000054}},"SYPR":{"open":{"price":1.08,"time":1554384600337},"close":{"price":1.1,"time":1554408000473}},"CRZO":{"open":{"price":11.93,"time":1554384600942},"close":{"price":12.4,"time":1554408000381}},"NDAQ":{"open":{"price":89.31,"time":1554384600836},"close":{"price":89.18,"time":1554408000214}},"UNH":{"open":{"price":245.48,"time":1554384600914},"close":{"price":247.39,"time":1554408020973}},"SBAC":{"open":{"price":200.51,"time":1554384600745},"close":{"price":198.13,"time":1554408000382}},"ARLP":{"open":{"price":19.39,"time":1554384600307},"close":{"price":18.99,"time":1554408000191}},"CHAU":{"open":{"price":26.76,"time":1554384600061},"close":{"price":27.21,"time":1554408000286}},"PMOM":{"open":{"price":28.08,"time":1554405105433},"close":{"price":28.08,"time":1554408000691}},"NEE-R":{"open":{"price":62.24,"time":1553866295524},"close":{"price":60.72,"time":1554408171434}},"GJR":{"close":{"price":22.41,"time":1554148981534}},"LTN+":{"close":{"price":0.2318,"time":1552420921348}},"LNC+":{"close":{"price":60,"time":1554410700023}},"GSAH+":{"close":{"price":1.56,"time":1554235322290}},"LGC+":{"close":{"price":0.276,"time":1554408123409}},"MFAC+":{"close":{"price":0.275,"time":1553889720585}},"MTB-C":{"close":{"price":1000,"time":1549054981701}},"PVT":{"close":{"price":9.81,"time":1553803321493}},"CCI-A":{"close":{"price":1181,"time":1554410700003}},"RWGE+":{"close":{"price":0.95,"time":1554148922537}},"LHC+":{"close":{"price":0.76,"time":1554235323691}},"HL-B":{"close":{"price":53,"time":1553889724446}},"BIO.B":{"close":{"price":306.49,"time":1554408181409}},"HIG+":{"close":{"price":45.75,"time":1554148981642}},"WSO.B":{"close":{"price":146.59,"time":1554324300038}},"MOSC+":{"close":{"price":0.89,"time":1554148922434}},"GRAF+":{"close":{"price":0.34,"time":1554408121315}},"RMG+":{"close":{"price":0.88,"time":1554324300015}},"NFC+":{"close":{"price":0.7452,"time":1554408120502}},"RWGE=":{"close":{"price":10.7,"time":1554408121526}},"EPR-C":{"close":{"price":31.94,"time":1554408121632}},"LTN^":{"close":{"price":0.49,"time":1552593722344}},"GGT-B":{"close":{"price":25.83,"time":1553112181035}},"NAV-D":{"close":{"price":24.7,"time":1553803381452}},"WAB#":{"close":{"price":78.25,"time":1551131100029}},"SPAQ=":{"close":{"price":10.15,"time":1554148921582}},"FPAC+":{"close":{"price":1.48,"time":1554148921245}},"OMAD=":{"close":{"price":11.21,"time":1554321721143}},"MTB-":{"close":{"price":1000,"time":1548968581236}},"ANH-B":{"close":{"price":23.1,"time":1553889722186}},"FTV-A":{"close":{"price":1076.77,"time":1554324300033}},"MOG.B":{"close":{"price":86.46,"time":1554321781998}},"PVT+":{"close":{"price":0.43,"time":1553889720729}}}' http_version: recorded_at: Fri, 05 Apr 2019 03:01:41 GMT recorded_with: VCR 4.0.0