[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNMX":3,"homepage-market-summary":24,"stock-historical-GNMX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GNMX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Corgi Genomics & Precision Medicine ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},37.73,37.44,37.3454,0.3846,1.03,1026.085,38.7,23.88,1647.1856094326922,93.5,1278,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},0.11,1093377,399082562.303381,18587.47,"2019-01-23",[176,179,187,195,205,214,222,231,239,249,259,269,277,285,293,301,309,317,325,335,343,352,360,369,379,387,396,404,414,424,432,441,451,461,471,480,489,498,505,514,522,529,538,547,556,564,572,580,588,595,603,610,617,625,634,642,649,655,663,670,678,684,692,698,704,710,717,723,730,735,741,748,754,759,764,770,774,779,784,791,796,801,806,811,817,824,829,834,837,842,847,852,856,862,868,873,881,888,893,899,905,908,913,918,925,929,937,943,951,959,965,972,980,988,996,1005,1011,1019,1026,1034,1042,1049,1057,1064,1072,1079,1087,1095,1102,1109,1116,1124,1130,1136,1145,1152,1159,1166,1172,1179,1185,1191,1198,1203,1211,1217,1226,1235,1241,1247,1255,1263,1268,1276,1281,1288,1295,1302,1309,1315,1321,1328,1334,1340,1346,1352,1359,1367,1373,1381,1387,1393,1398,1405,1408,1411,1416,1421,1429,1434,1440,1448,1453,1458,1463,1468,1474,1482,1488,1496,1502,1510,1518,1524,1530,1537,1544,1550,1555,1561,1565,1572,1578,1584,1589,1595,1599,1606,1611,1617,1624,1629,1636,1642,1645,1650,1656,1661,1668,1673,1678,1685,1692,1698,1706,1713,1717,1725,1732,1739,1746,1751,1755,1761,1768,1772,1776,1781,1785,1791,1796,1801,1806,1811,1818,1825,1832,1836,1843,1847,1852,1858,1863,1868,1872,1878,1883,1890,1895,1901,1905,1909,1915,1922,1928,1933,1937,1942,1948,1952,1957,1963,1969,1974,1978,1983,1987,1994,2000,2005,2011,2017,2022,2025,2031,2037,2042,2048,2053,2058,2064,2070,2078,2084,2091,2098,2103,2111,2119,2125,2133,2140,2145,2150,2156,2162,2168,2175,2181,2188,2195,2198,2204,2209,2217,2221,2227,2232,2238,2241,2245,2250,2257,2260,2266,2271,2277,2283,2288,2296,2302,2309,2315,2323,2329,2335,2340,2345,2352,2358,2363,2369,2375,2382,2388,2394,2399,2407,2413,2420,2423,2428,2433,2437,2442,2447,2453,2457,2464,2469,2473,2478,2483,2488,2494],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},29,37.5608,{"date":180,"open":181,"high":181,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",38.44,-1.0027,-2.61,30545.0412,41,37.8035,{"date":188,"open":19,"high":19,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",38.3481,-0.0581,-0.15,377.1852,36,38.5132,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",37.89,38.4062,37.84,0.3513,0.92,494.89525,48,37.9734,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",37.99,38.0549,0.0519,0.14,613.1462,34,37.9697,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":203,"vwap":221},"2026-09-25",37.9401,38.003,0.003,0.01,380.4502,37.9297,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":203,"vwap":230},"2026-09-24",37.48,38,37.23,1.1783,3.2,1799.2718,37.3957,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",36.8217,-0.7095,-1.89,113.2172,35,36.7928,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",36.775,37.65,37.5312,0.6664,1.81,866.6382,39,37.5088,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",36.8,36.96,36.8648,0.5748,1.58,3498.0382,69,36.8969,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",36.97,36.22,36.29,-0.3516,-0.96,2383.8252,42,36.5809,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":185,"vwap":276},"2026-09-17",36.051,36.6416,1.5091,4.3,392.3662,36.4223,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":237,"vwap":284},"2026-09-16",35.45,35.1325,0.1025,0.29,213.3882,35.3982,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":193,"vwap":292},"2026-09-15",34.99,35.03,0.3097,0.89,334.2152,34.9401,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",34.7203,0.5736,1.68,52.0152,21,34.3388,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",34.1467,0.2457,0.72,89.0652,26,34.2528,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",33.901,-0.499,-1.45,268.1309,53,33.9913,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",34.4,-0.4,-1.15,319.4878,44,34.4701,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",34.895,34.965,34.8,-0.4788,-1.36,993.8822,74,34.9165,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":307,"vwap":342},"2026-09-04",35.115,35.2788,-0.2012,-0.57,154.2708,35.1554,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",35.11,35.48,-0.16,-0.45,2892.9752,64,35.269,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":76,"volume":357,"transactions":358,"vwap":359},"2026-09-02",35.1,35.64,0.47,4160.0152,57,35.3439,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",35.18,35.17,0.0898,0.26,449.6352,51,35.1564,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",34.81,35.0802,34.69,-0.1015,-0.29,1393.6822,63,34.7736,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":350,"vwap":386},"2026-08-28",35.825,35.1817,-1.1194,-3.08,647.2022,35.4617,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":116,"volume":393,"transactions":394,"vwap":395},"2026-08-27",36.34,36.44,36.3011,0.0911,5614.7612,132,36.3954,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":257,"vwap":403},"2026-08-26",36.06,36.21,-0.3266,-0.89,1297.58,36.1693,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",36.48,36.5366,36.47,1.2414,3.52,4349.0152,50,36.5006,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",35.8372,35.035,35.2952,-0.542,-1.51,12264.4632,126,35.373,{"date":425,"open":426,"high":416,"low":426,"close":416,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",35.46,0.7086,2.02,940.1232,40,35.7239,{"date":433,"open":434,"high":434,"low":345,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",35.13,35.1286,-0.7153,-2,439.8452,37,35.191,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",34.39,35.8439,34.34,3.7142,11.56,5031.4062,65,35.0954,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":247,"vwap":460},"2026-08-18",32.12,32.18,32.0401,32.1297,-0.1974,-0.61,807.443,32.1224,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",32.29,32.3271,32.28,0.3857,1.21,1658.0292,32,32.2848,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":439,"vwap":479},"2026-08-14",31.92,31.9414,31.72,-0.2334,-0.73,1443.9902,31.7832,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",32.47,32.1748,-0.2452,-0.76,304.389557,33,32.3741,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":212,"vwap":497},"2026-08-12",32.36,32.42,32.3,0.0433,0.13,1850.353,32.364,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":170,"volume":503,"transactions":307,"vwap":504},"2026-08-11",32.41,32.3767,0.0367,334.036,32.3779,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",32.27,32.34,0.6603,2.08,1760.505266,47,32.3027,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",31.6797,1.09,3.56,128,20,31.0932,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":307,"vwap":528},"2026-08-06",30.5897,-0.0819,-0.27,83.86,30.5791,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":59,"vwap":537},"2026-08-05",30.715,30.77,30.6716,0.1203,0.39,451.1242,30.7733,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",30.5184,30.5513,0.563,1.88,203.415,23,30.452,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":290,"volume":553,"transactions":554,"vwap":555},"2026-08-03",29.98,30.0049,29.9883,0.2635,220.5132,22,29.9743,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":545,"vwap":563},"2026-07-31",29.63,29.7248,-0.5935,-1.96,213.334778,29.8071,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",30.3183,0.4599,1.54,32.8452,15,29.8994,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":520,"vwap":579},"2026-07-29",30.08,29.8584,-0.1313,-0.44,144.8452,30.015,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":520,"vwap":587},"2026-07-28",29.755,29.9897,0.2372,0.8,124.8822,29.7544,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":219,"volume":592,"transactions":593,"vwap":594},"2026-07-27",29.7525,0.0026,23.0122,17,29.9024,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",29.7499,-0.3727,-1.24,53.9352,19,29.8494,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":570,"vwap":609},"2026-07-23",30.1226,0.2856,0.96,14.8452,30.0457,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":601,"vwap":616},"2026-07-22",29.837,-0.2483,-0.83,21.8862,29.913,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",30.0853,0.5183,1.75,90.8782,18,29.8985,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":307,"vwap":633},"2026-07-20",29.85,29.8601,29.567,-0.7026,-2.32,739.0122,29.8553,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-17",30.2696,-0.0574,-0.19,85.96783,27,30.2332,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":623,"vwap":648},"2026-07-16",30.327,-0.475,-1.54,23.8452,30.4929,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":126,"volume":653,"transactions":520,"vwap":654},"2026-07-15",30.802,0.2395,21.3452,30.5483,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-14",30.5625,0.0232,0.08,107.8452,24,30.512,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":554,"vwap":669},"2026-07-13",30.5393,-0.4607,-1.49,67.8452,30.4909,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":673},"2026-07-10",30.98,31,30.95,-1.06,-3.31,1800,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":535,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-09",32.19,32.060001,1.23,1900,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":687},"2026-07-08",31.59,31.67,31.53,-0.53,-1.65,400,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",32.2,-0.11,-0.34,300,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":697,"transactions":9,"vwap":701},"2026-07-06",31.76,32.31,0.24,0.75,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-02",32.07,0.54,1.71,200,{"date":711,"open":712,"high":713,"low":688,"close":688,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":688},"2026-07-01",31.61,31.64,0.44,1.42,800,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":638,"volume":722,"transactions":9,"vwap":720},"2026-06-30",31.22,31.09,-0.06,500,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":356,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-29",31.74,30.66,31.15,1.53,2000,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":126,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-26",30.68,2.61,100,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":697,"transactions":9,"vwap":738},"2026-06-25",30.040001,29.9,0.71,2.43,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":691,"transactions":9,"vwap":745},"2026-06-24",29.030001,29.46,29.19,0.91,3.22,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":722,"transactions":9,"vwap":751},"2026-06-23",28.39,28.28,0.23,0.82,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":116,"volume":722,"transactions":9,"vwap":757},"2026-06-22",28.16,28.049999,0.07,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":734,"transactions":9,"vwap":761},"2026-06-18",27.98,0.56,2.04,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":691,"transactions":9,"vwap":767},"2026-06-17",27.97,27.42,0.57,2.12,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":695,"percent_change":773,"volume":734,"transactions":9,"vwap":772},"2026-06-16",26.85,-0.41,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":734,"transactions":9,"vwap":776},"2026-06-15",26.96,0.53,2.01,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":734,"transactions":9,"vwap":781},"2026-06-12",26.43,-0.13,-0.49,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-11",25.97,26.56,0.48,1.84,900,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":709,"transactions":9,"vwap":793},"2026-06-10",26.08,-0.48,-1.81,{"date":797,"open":798,"high":787,"low":798,"close":787,"change":799,"percent_change":800,"volume":734,"transactions":9,"vwap":787},"2026-06-09",26.5,0.64,2.47,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":734,"transactions":9,"vwap":803},"2026-06-08",25.92,-0.26,-0.99,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":734,"transactions":9,"vwap":808},"2026-06-05",26.18,-1.13,-4.14,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":691,"transactions":9,"vwap":814},"2026-06-04",27.4,27.31,1.1,4.2,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-03",25.96,26.21,0.28,1.08,9500,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":734,"transactions":9,"vwap":826},"2026-06-02",25.93,-0.75,-2.81,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":709,"transactions":9,"vwap":831},"2026-06-01",26.68,-0.32,-1.19,{"date":835,"open":640,"high":640,"low":640,"close":640,"change":836,"percent_change":739,"volume":709,"transactions":9,"vwap":640},"2026-05-29",0.19,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":60,"percent_change":841,"volume":709,"transactions":9,"vwap":840},"2026-05-28",26.28,26.81,3.47,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":734,"transactions":9,"vwap":844},"2026-05-27",25.91,0.42,1.65,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":702,"percent_change":851,"volume":697,"transactions":9,"vwap":850},"2026-05-26",25.52,25.49,0.95,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":106,"percent_change":855,"volume":734,"transactions":9,"vwap":854},"2026-05-22",25.25,-0.04,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":121,"percent_change":861,"volume":709,"transactions":9,"vwap":860},"2026-05-21",24.82,25.27,25.26,1.61,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":82,"volume":722,"transactions":9,"vwap":865},"2026-05-20",24.52,24.86,24.5,0.81,{"date":869,"open":20,"high":870,"low":20,"close":870,"change":871,"percent_change":872,"volume":691,"transactions":9,"vwap":870},"2026-05-19",24.049999,-0.02,-0.08,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-18",24.48,23.95,24.07,-0.21,-0.86,700,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-15",24.49,24.28,-0.67,-2.69,600,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":734,"transactions":9,"vwap":890},"2026-05-14",24.95,-0.17,-0.68,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":716,"transactions":9,"vwap":896},"2026-05-13",25.040001,25.12,-0.2,-0.79,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":734,"transactions":9,"vwap":902},"2026-05-12",25.07,25.32,0.17,0.68,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":638,"percent_change":827,"volume":734,"transactions":9,"vwap":907},"2026-05-11",25.15,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":734,"transactions":9,"vwap":910},"2026-05-08",25.34,0.05,0.2,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":734,"transactions":9,"vwap":915},"2026-05-07",25.29,-0.42,-1.63,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",25.56,25.71,25.5441,15397.29,48900,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":928,"volume":928,"transactions":9,"vwap":927},"2020-02-04",0.16590001,0,{"date":930,"open":931,"high":932,"low":933,"close":927,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":927},"2020-02-03",0.1825,0.18359999,0.15000001,-0.0191,-10.32,2945816,{"date":938,"open":836,"high":939,"low":940,"close":940,"change":941,"percent_change":646,"volume":942,"transactions":9,"vwap":940},"2020-01-31",0.193,0.185,-0.0029,1062329,{"date":944,"open":945,"high":912,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2020-01-30",0.19850001,0.1855,0.18790001,-0.0076,-3.89,764408,{"date":952,"open":953,"high":912,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2020-01-29",0.1909,0.18799999,0.1955,0.0069,3.66,947237,{"date":960,"open":939,"high":961,"low":954,"close":962,"change":963,"percent_change":136,"volume":964,"transactions":9,"vwap":962},"2020-01-28",0.1999,0.1886,0.0006,720414,{"date":966,"open":967,"high":912,"low":968,"close":954,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":954},"2020-01-27",0.19499999,0.1858,-0.0118,-5.91,1070416,{"date":973,"open":974,"high":975,"low":836,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2020-01-24",0.20100001,0.20999999,0.1998,-0.0084,-4.03,1407102,{"date":981,"open":982,"high":752,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2020-01-23",0.2071,0.205,0.20819999,-0.0115,-5.23,2806633,{"date":989,"open":912,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2020-01-22",0.28999999,0.19599999,0.21969999,0.027,14.01,12844693,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2020-01-21",0.19140001,0.19580001,0.1833,0.1927,0.0102,5.59,1794795,{"date":1006,"open":967,"high":1007,"low":1008,"close":931,"change":106,"percent_change":1009,"volume":1010,"transactions":9,"vwap":931},"2020-01-17",0.199,0.1815,-5.19,1434305,{"date":1012,"open":1013,"high":912,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2020-01-16",0.1806,0.18009999,0.1925,0.0115,6.35,1885464,{"date":1020,"open":836,"high":836,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2020-01-15",0.17550001,0.18099999,-0.0006,-0.33,1437464,{"date":1027,"open":1028,"high":1029,"low":1021,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2020-01-14",0.1856,0.1899,0.1816,-0.0026,-1.41,1107983,{"date":1035,"open":991,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2020-01-13",0.198,0.17990001,0.1842,-0.0123,-6.26,1985542,{"date":1043,"open":912,"high":975,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2020-01-10",0.182,0.19649,-0.003,-1.5,2284373,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2020-01-09",0.1837,0.2189,0.19949999,0.0185,10.22,4308522,{"date":1058,"open":967,"high":1059,"low":1060,"close":1022,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1022},"2020-01-08",0.20026,0.17200001,-0.0215,-10.62,3291455,{"date":1065,"open":1066,"high":1067,"low":940,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2020-01-07",0.1972,0.228,0.2025,-0.0175,-7.95,4651164,{"date":1073,"open":836,"high":1074,"low":940,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2020-01-06",0.2685,0.22,0.043,24.29,12636010,{"date":1080,"open":1081,"high":940,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2020-01-03",0.1665,0.1566,0.177,0.007,4.12,5778247,{"date":1088,"open":1089,"high":903,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2020-01-02",0.16599999,0.155,0.16999,0.024,16.44,2414672,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":969,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2019-12-31",0.153,0.1578,0.146,-7.48,915503,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1098,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1098},"2019-12-30",0.162,0.145,0.0018,1.15,1359688,{"date":1110,"open":1111,"high":1111,"low":1090,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2019-12-27",0.169,0.156,-0.0016,-1.02,617386,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2019-12-26",0.15019999,0.16500001,0.1576,0.0074,4.93,798419,{"date":1125,"open":933,"high":1126,"low":1127,"close":1118,"change":1128,"percent_change":495,"volume":1129,"transactions":9,"vwap":1118},"2019-12-24",0.16,0.1461,0.0002,517310,{"date":1131,"open":210,"high":1132,"low":210,"close":933,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":933},"2019-12-23",0.152,0.006,4.17,1369102,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2019-12-20",0.1402,0.1473,0.138,0.14399999,-0.0002,-0.14,390460,{"date":1146,"open":1147,"high":1139,"low":210,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2019-12-19",0.1401,0.1442,0.0038,2.71,841491,{"date":1153,"open":1105,"high":1105,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2019-12-18",0.13600001,0.14040001,-0.0021,-1.47,534885,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":126,"volume":1165,"transactions":9,"vwap":1163},"2019-12-17",0.14300001,0.139,0.1425,0.0011,346590,{"date":1167,"open":1105,"high":1105,"low":1168,"close":1169,"change":1170,"percent_change":39,"volume":1171,"transactions":9,"vwap":1169},"2019-12-16",0.1345,0.14139999,0.0014,755734,{"date":1173,"open":1099,"high":1174,"low":1175,"close":210,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":210},"2019-12-13",0.148,0.1375,-0.0046,-3.18,814640,{"date":1180,"open":933,"high":1090,"low":210,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2019-12-12",0.14465,-0.0023,-1.56,1438388,{"date":1186,"open":933,"high":1112,"low":210,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2019-12-11",0.147,-0.009,-5.77,1063800,{"date":1192,"open":933,"high":1193,"low":1194,"close":1112,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1112},"2019-12-10",0.1735,0.1471,0.0172,12.39,4743038,{"date":1199,"open":1162,"high":1141,"low":1168,"close":1200,"change":1201,"percent_change":631,"volume":1202,"transactions":9,"vwap":1200},"2019-12-09",0.1388,-0.0033,891974,{"date":1204,"open":1205,"high":1105,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2019-12-06",0.141,0.13410001,0.14210001,-0.0022,-1.52,1298905,{"date":1212,"open":940,"high":954,"low":210,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2019-12-05",0.1443,-0.0067,-4.44,5462800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2019-12-04",0.1296,0.18000001,0.1232,0.15099999,0.0213,16.42,4607380,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2019-12-03",0.122,0.1363,0.119,0.12970001,0.0077,6.31,1283873,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1228,"change":1113,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1228},"2019-12-02",0.123,0.1185,-1.29,311263,{"date":1242,"open":495,"high":495,"low":1243,"close":1244,"change":1245,"percent_change":320,"volume":1246,"transactions":9,"vwap":1244},"2019-11-29",0.12,0.1236,-0.0005,176317,{"date":1248,"open":1249,"high":495,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2019-11-27",0.117,0.116,0.1241,0.0033,2.73,435319,{"date":1256,"open":1238,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2019-11-26",0.1218,0.115,0.1208,0.0023,1.94,248255,{"date":1264,"open":1228,"high":1228,"low":1265,"close":1238,"change":963,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1238},"2019-11-25",0.1162,0.51,274934,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2019-11-22",0.12819999,0.1125,0.1179,-0.0042,-3.44,566422,{"date":1277,"open":1278,"high":1278,"low":1243,"close":1279,"change":1128,"percent_change":1126,"volume":1280,"transactions":9,"vwap":1279},"2019-11-21",0.1285,0.1221,511254,{"date":1282,"open":1283,"high":495,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2019-11-20",0.12989999,0.1219,-0.0031,-2.48,358097,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":872,"volume":1294,"transactions":9,"vwap":1292},"2019-11-19",0.1313,0.13349999,0.125,-0.0001,356251,{"date":1296,"open":1297,"high":1298,"low":1243,"close":1299,"change":1300,"percent_change":708,"volume":1301,"transactions":9,"vwap":1299},"2019-11-18",0.12909999,0.13249999,0.1251,0.0021,715970,{"date":1303,"open":1304,"high":1305,"low":1237,"close":1237,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1237},"2019-11-15",0.1302,0.1339,-0.007,-5.38,411620,{"date":1310,"open":495,"high":1311,"low":1243,"close":495,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":495},"2019-11-14",0.13699999,0.005,4,954085,{"date":1316,"open":1317,"high":1317,"low":1243,"close":1292,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1292},"2019-11-13",0.12899999,0.0016,1.3,596993,{"date":1322,"open":1323,"high":1324,"low":1243,"close":1325,"change":948,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2019-11-12",0.133,0.13500001,0.1234,-5.8,1020628,{"date":1329,"open":1330,"high":1324,"low":1228,"close":1331,"change":1332,"percent_change":708,"volume":1333,"transactions":9,"vwap":1331},"2019-11-11",0.1344,0.131,0.0022,243125,{"date":1335,"open":1330,"high":1324,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2019-11-08",0.1288,0.0008,0.62,357681,{"date":1341,"open":210,"high":210,"low":1258,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2019-11-07",0.12800001,-0.0057,-4.26,674802,{"date":1347,"open":933,"high":933,"low":1291,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2019-11-06",0.1337,-0.0086,-6.04,449902,{"date":1353,"open":495,"high":1354,"low":495,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2019-11-05",0.15180001,0.14229999,0.0103,7.8,718671,{"date":1360,"open":495,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2019-11-04",0.132,0.1252,0.13198,0.0067,5.35,537035,{"date":1368,"open":1243,"high":495,"low":1243,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2019-11-01",0.12530001,-0.0012,-0.95,359621,{"date":1374,"open":1375,"high":495,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2019-10-31",0.1222,0.121,0.1265,0.0046,3.77,283572,{"date":1382,"open":495,"high":1361,"low":1383,"close":1284,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1284},"2019-10-30",0.1217,-0.0041,-3.25,357954,{"date":1388,"open":1154,"high":1154,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2019-10-29",0.126,-0.0066,-4.98,413055,{"date":1394,"open":1154,"high":1154,"low":1342,"close":1395,"change":1396,"percent_change":1032,"volume":1397,"transactions":9,"vwap":1395},"2019-10-28",0.13259999,-0.0019,199111,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1168,"change":1300,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1168},"2019-10-25",0.13240001,0.1349,0.1275,1.59,354479,{"date":1406,"open":1323,"high":1154,"low":1292,"close":1400,"change":1023,"percent_change":348,"volume":1407,"transactions":9,"vwap":1400},"2019-10-24",434292,{"date":1409,"open":1154,"high":1154,"low":1292,"close":1323,"change":1332,"percent_change":297,"volume":1410,"transactions":9,"vwap":1323},"2019-10-23",226545,{"date":1412,"open":1361,"high":1154,"low":1257,"close":1413,"change":1370,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2019-10-22",0.13079999,-0.91,247627,{"date":1417,"open":210,"high":210,"low":495,"close":1361,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1361},"2019-10-21",-0.0038,-2.8,228232,{"date":1422,"open":1317,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2019-10-18",0.1399,0.12620001,0.1358,0.0143,11.77,498085,{"date":1430,"open":1376,"high":1342,"low":1243,"close":1431,"change":1176,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2019-10-17",0.1215,-3.65,304279,{"date":1435,"open":495,"high":1305,"low":170,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2019-10-16",0.1261,-0.0044,-3.37,543464,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2019-10-15",0.1301,0.13950001,0.1305,-0.0025,-1.88,695783,{"date":1449,"open":210,"high":1161,"low":495,"close":1323,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1323},"2019-10-14",-0.0069,-4.93,264354,{"date":1454,"open":1455,"high":1105,"low":1140,"close":1423,"change":1456,"percent_change":769,"volume":1457,"transactions":9,"vwap":1423},"2019-10-11",0.14380001,0.0029,417585,{"date":1459,"open":1460,"high":1460,"low":1311,"close":1311,"change":1046,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1311},"2019-10-10",0.1437,-2.14,475845,{"date":1464,"open":1465,"high":1465,"low":1324,"close":210,"change":969,"percent_change":1466,"volume":1467,"transactions":9,"vwap":210},"2019-10-09",0.1529,-7.77,389133,{"date":1469,"open":1187,"high":1126,"low":1470,"close":1354,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1354},"2019-10-08",0.14294,0.0118,8.43,706448,{"date":1475,"open":1476,"high":1477,"low":1478,"close":210,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":210},"2019-10-07",0.15700001,0.1608,0.1328,-0.0172,-10.94,961936,{"date":1483,"open":1126,"high":1126,"low":1484,"close":1485,"change":1285,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2019-10-04",0.15279999,0.15719999,-1.93,411336,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1491},"2019-10-03",0.1564,0.1603,0.1525,0.0043,2.76,380519,{"date":1497,"open":1498,"high":1111,"low":1097,"close":1112,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1112},"2019-10-02",0.168,-0.0039,-2.44,1278077,{"date":1503,"open":1504,"high":1505,"low":1222,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2019-10-01",0.1513,0.171,0.15989999,0.0099,6.6,583435,{"date":1511,"open":1512,"high":1513,"low":1514,"close":933,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":933},"2019-09-30",0.1732,0.17820001,0.1485,-0.015,-9.09,321565,{"date":1519,"open":903,"high":1520,"low":1126,"close":1119,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1119},"2019-09-27",0.17209999,-0.005,-2.94,304461,{"date":1525,"open":1498,"high":1526,"low":1527,"close":903,"change":218,"percent_change":1528,"volume":1529,"transactions":9,"vwap":903},"2019-09-26",0.17462,0.161,1.8,276086,{"date":1531,"open":903,"high":903,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2019-09-25",0.16249999,0.167,0.0027,1.64,529450,{"date":1538,"open":1539,"high":1220,"low":1540,"close":1541,"change":1214,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2019-09-24",0.175,0.163,0.16429999,-3.92,567820,{"date":1545,"open":1539,"high":1546,"low":903,"close":1505,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1505},"2019-09-23",0.1785,0.001,0.59,215396,{"date":1551,"open":1552,"high":954,"low":903,"close":903,"change":106,"percent_change":1553,"volume":1554,"transactions":9,"vwap":903},"2019-09-20",0.186,-5.56,405544,{"date":1556,"open":940,"high":1557,"low":1558,"close":1220,"change":1521,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1220},"2019-09-19",0.192,0.1777,-2.7,239251,{"date":1562,"open":1563,"high":967,"low":940,"close":940,"change":1306,"percent_change":1432,"volume":1564,"transactions":9,"vwap":940},"2019-09-18",0.1945,326666,{"date":1566,"open":836,"high":1567,"low":1568,"close":1557,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1557},"2019-09-17",0.19400001,0.18694,0.0045,2.4,559777,{"date":1573,"open":836,"high":836,"low":1574,"close":1575,"change":1576,"percent_change":769,"volume":1577,"transactions":9,"vwap":1575},"2019-09-16",0.1762,0.1875,0.0039,395446,{"date":1579,"open":1060,"high":1580,"low":1060,"close":932,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":932},"2019-09-13",0.19750001,0.0126,7.37,2151590,{"date":1585,"open":903,"high":1083,"low":1111,"close":1505,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1505},"2019-09-12",-0.004,-2.29,210917,{"date":1590,"open":903,"high":1591,"low":1119,"close":1539,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1539},"2019-09-11",0.17900001,0.008,4.79,501529,{"date":1596,"open":903,"high":903,"low":1527,"close":1533,"change":1332,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1533},"2019-09-10",1.33,315241,{"date":1600,"open":1060,"high":1060,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2019-09-09",0.1601,0.1648,0.0048,3,440326,{"date":1607,"open":1060,"high":1539,"low":1608,"close":1126,"change":977,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1126},"2019-09-06",0.15800001,-4.99,1352246,{"date":1612,"open":1060,"high":1060,"low":1104,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2019-09-05",0.1684,-0.0008,-0.47,244093,{"date":1618,"open":1619,"high":1619,"low":1082,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2019-09-04",0.18350001,0.1692,-0.0099,-5.53,1237929,{"date":1625,"open":940,"high":940,"low":1626,"close":1627,"change":1201,"percent_change":795,"volume":1628,"transactions":9,"vwap":1627},"2019-09-03",0.17399999,0.17910001,324508,{"date":1630,"open":1014,"high":940,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2019-08-30",0.1717,0.1824,0.0121,7.11,353137,{"date":1637,"open":1539,"high":1638,"low":903,"close":1639,"change":1640,"percent_change":886,"volume":1641,"transactions":9,"vwap":1639},"2019-08-29",0.1794,0.17030001,-0.0047,497808,{"date":1643,"open":1520,"high":1220,"low":903,"close":1539,"change":1156,"percent_change":833,"volume":1644,"transactions":9,"vwap":1539},"2019-08-28",234176,{"date":1646,"open":1539,"high":940,"low":1060,"close":1647,"change":1648,"percent_change":1286,"volume":1649,"transactions":9,"vwap":1647},"2019-08-27",0.17709,-0.0045,428030,{"date":1651,"open":1652,"high":1652,"low":1220,"close":1030,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1030},"2019-08-26",0.1885,0.0017,0.94,417188,{"date":1657,"open":836,"high":1053,"low":1037,"close":1037,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1037},"2019-08-23",-0.0103,-5.42,426015,{"date":1662,"open":1663,"high":1664,"low":836,"close":1665,"change":1666,"percent_change":313,"volume":1667,"transactions":9,"vwap":1665},"2019-08-22",0.191,0.20280001,0.1902,-0.0028,358424,{"date":1669,"open":1670,"high":912,"low":836,"close":939,"change":1671,"percent_change":911,"volume":1672,"transactions":9,"vwap":939},"2019-08-21",0.19679999,0.0001,418322,{"date":1674,"open":836,"high":912,"low":836,"close":1675,"change":1676,"percent_change":917,"volume":1677,"transactions":9,"vwap":1675},"2019-08-20",0.19294,-0.0032,586820,{"date":1679,"open":1680,"high":912,"low":1022,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2019-08-19",0.1857,0.1961,0.0135,7.39,770592,{"date":1686,"open":1687,"high":912,"low":1688,"close":1689,"change":1690,"percent_change":1597,"volume":1691,"transactions":9,"vwap":1689},"2019-08-16",0.1859,0.18066999,0.18260001,0.0024,729367,{"date":1693,"open":836,"high":975,"low":1220,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2019-08-15",0.1802,-0.0122,-6.34,582584,{"date":1699,"open":967,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2019-08-14",0.2159,0.1851,0.19239999,-0.0176,-8.38,1593487,{"date":1707,"open":1708,"high":1709,"low":1060,"close":975,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":975},"2019-08-13",0.1846,0.22660001,0.0253,13.7,4365897,{"date":1714,"open":1552,"high":947,"low":903,"close":1715,"change":1113,"percent_change":879,"volume":1716,"transactions":9,"vwap":1715},"2019-08-12",0.1847,1787870,{"date":1718,"open":1719,"high":1720,"low":1591,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2019-08-09",0.197,0.206,0.18629999,-0.0237,-11.29,2757372,{"date":1726,"open":1727,"high":1728,"low":967,"close":975,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":975},"2019-08-08",0.22499999,0.24789999,-0.025,-10.64,5603873,{"date":1733,"open":983,"high":1734,"low":1552,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2019-08-07",0.32600001,0.235,0.0728,44.88,43882304,{"date":1740,"open":1741,"high":1742,"low":1126,"close":1743,"change":1332,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2019-08-06",0.1666,0.16788,0.1622,1.38,281398,{"date":1747,"open":1748,"high":1498,"low":1126,"close":1126,"change":1031,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1126},"2019-08-05",0.1626,-1.6,856758,{"date":1752,"open":1498,"high":903,"low":1126,"close":1748,"change":591,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1748},"2019-08-02",1.62,278758,{"date":1756,"open":903,"high":1757,"low":1126,"close":1126,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1126},"2019-08-01",0.17299999,-0.0052,-3.15,747737,{"date":1762,"open":903,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2019-07-31",0.178,0.1652,-0.0048,-2.82,661896,{"date":1769,"open":903,"high":1539,"low":1533,"close":903,"change":1770,"percent_change":111,"volume":1771,"transactions":9,"vwap":903},"2019-07-30",0.0019,451043,{"date":1773,"open":1220,"high":1220,"low":1119,"close":1774,"change":1621,"percent_change":1553,"volume":1775,"transactions":9,"vwap":1774},"2019-07-29",0.1681,695421,{"date":1777,"open":1546,"high":1778,"low":1779,"close":1763,"change":928,"percent_change":928,"volume":1780,"transactions":9,"vwap":1763},"2019-07-26",0.18700001,0.17749999,588632,{"date":1782,"open":1591,"high":991,"low":1505,"close":1763,"change":1648,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1763},"2019-07-25",-2.47,1733489,{"date":1786,"open":1787,"high":1575,"low":903,"close":931,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":931},"2019-07-24",0.18189999,0.0015,0.83,684116,{"date":1792,"open":1575,"high":962,"low":1220,"close":1022,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1022},"2019-07-23",-0.0075,-3.98,361936,{"date":1797,"open":1552,"high":967,"low":1220,"close":1652,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1652},"2019-07-22",0.0028,1.51,603314,{"date":1802,"open":836,"high":1580,"low":1220,"close":1680,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1680},"2019-07-19",-0.0128,-6.45,680713,{"date":1807,"open":1808,"high":912,"low":940,"close":945,"change":1437,"percent_change":1809,"volume":1810,"transactions":9,"vwap":945},"2019-07-18",0.19050001,-2.17,987829,{"date":1812,"open":1813,"high":975,"low":836,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2019-07-17",0.2015,0.20290001,-0.0159,-7.27,1741452,{"date":1819,"open":116,"high":1820,"low":912,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2019-07-16",0.25389999,0.21884,0.0198,9.95,9008589,{"date":1826,"open":836,"high":1827,"low":1828,"close":1007,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1007},"2019-07-15",0.23810001,0.176,0.023,13.07,6536105,{"date":1833,"open":1828,"high":1834,"low":1757,"close":1828,"change":1770,"percent_change":517,"volume":1835,"transactions":9,"vwap":1828},"2019-07-12",0.18559,359834,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":977,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2019-07-11",0.19159999,0.17290001,0.1741,-4.6,396649,{"date":1844,"open":1505,"high":1557,"low":903,"close":931,"change":1676,"percent_change":1845,"volume":1846,"transactions":9,"vwap":931},"2019-07-10",-1.72,419350,{"date":1848,"open":1719,"high":912,"low":946,"close":1680,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1680},"2019-07-09",-0.0143,-7.15,398869,{"date":1853,"open":1546,"high":1854,"low":1779,"close":912,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":912},"2019-07-08",0.20990001,0.0226,12.74,1939198,{"date":1859,"open":1220,"high":1220,"low":1860,"close":1861,"change":928,"percent_change":928,"volume":1862,"transactions":9,"vwap":1861},"2019-07-05",0.1709,0.17739999,188184,{"date":1864,"open":903,"high":1865,"low":903,"close":1861,"change":1031,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1861},"2019-07-03",0.18449999,-1.44,154650,{"date":1869,"open":940,"high":940,"low":1520,"close":1220,"change":1870,"percent_change":821,"volume":1871,"transactions":9,"vwap":1220},"2019-07-02",0.0005,254354,{"date":1873,"open":903,"high":1874,"low":1111,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2019-07-01",0.1795,0.0195,12.19,436757,{"date":1879,"open":1539,"high":1220,"low":1126,"close":1126,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1126},"2019-06-28",-0.0151,-8.62,357999,{"date":1884,"open":1885,"high":1885,"low":1539,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2019-06-27",0.18619999,0.1751,-0.0096,-5.2,226887,{"date":1891,"open":1892,"high":940,"low":1539,"close":1715,"change":1581,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1715},"2019-06-26",0.1798,7.32,367293,{"date":1896,"open":1897,"high":1719,"low":1498,"close":1520,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1520},"2019-06-25",0.18889999,-0.0179,-9.42,375296,{"date":1902,"open":1036,"high":1007,"low":1721,"close":836,"change":1306,"percent_change":1903,"volume":1904,"transactions":9,"vwap":836},"2019-06-24",-3.55,244967,{"date":1906,"open":1029,"high":1036,"low":940,"close":1719,"change":1084,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1719},"2019-06-21",3.68,149600,{"date":1910,"open":1911,"high":975,"low":1912,"close":836,"change":1521,"percent_change":1913,"volume":1914,"transactions":9,"vwap":836},"2019-06-20",0.20469999,0.1807,-2.56,347215,{"date":1916,"open":954,"high":1917,"low":1918,"close":967,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":967},"2019-06-19",0.2149,0.184,0.0127,6.97,1229145,{"date":1923,"open":940,"high":1552,"low":1220,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2019-06-18",0.1823,0.0035,1.96,448903,{"date":1929,"open":1220,"high":1918,"low":903,"close":1930,"change":591,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2019-06-17",0.1788,1.48,424264,{"date":1934,"open":1935,"high":1787,"low":903,"close":1574,"change":1170,"percent_change":585,"volume":1936,"transactions":9,"vwap":1574},"2019-06-14",0.17479999,643793,{"date":1938,"open":1083,"high":1083,"low":1505,"close":1935,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1935},"2019-06-13",0.0049,2.88,344811,{"date":1943,"open":1944,"high":1763,"low":1119,"close":1945,"change":1252,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2019-06-12",0.1743,0.16987,1.98,431179,{"date":1949,"open":1060,"high":1763,"low":1119,"close":1741,"change":1318,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1741},"2019-06-11",0.97,384844,{"date":1953,"open":1539,"high":1539,"low":1540,"close":1119,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1119},"2019-06-10",-0.0049,-2.88,397793,{"date":1958,"open":927,"high":1539,"low":1126,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2019-06-07",0.1699,0.0119,7.53,756168,{"date":1964,"open":903,"high":1965,"low":1090,"close":1608,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1608},"2019-06-06",0.1719,-0.008,-4.82,683475,{"date":1970,"open":1892,"high":1892,"low":1527,"close":1089,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1089},"2019-06-05",-0.011,-6.21,614081,{"date":1975,"open":1220,"high":1918,"low":1505,"close":1083,"change":1765,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1083},"2019-06-04",-2.64,366073,{"date":1979,"open":836,"high":836,"low":933,"close":1980,"change":1273,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2019-06-03",0.18179999,-2.26,1068724,{"date":1984,"open":945,"high":945,"low":940,"close":1552,"change":1450,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1552},"2019-05-31",-3.58,364890,{"date":1988,"open":1989,"high":1989,"low":836,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2019-05-30",0.2045,0.19291,-0.0108,-5.3,1169360,{"date":1995,"open":1808,"high":1996,"low":1029,"close":1997,"change":1493,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2019-05-29",0.21870001,0.20375,2.16,1038585,{"date":2001,"open":1007,"high":2002,"low":836,"close":1053,"change":2003,"percent_change":1845,"volume":2004,"transactions":9,"vwap":1053},"2019-05-28",0.2035,-0.0035,243465,{"date":2006,"open":2007,"high":983,"low":1552,"close":2008,"change":1182,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2019-05-24",0.20020001,0.20299999,-1.12,313827,{"date":2012,"open":1053,"high":2013,"low":1552,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2019-05-23",0.2053,0.0055,2.75,679652,{"date":2018,"open":836,"high":961,"low":1220,"close":976,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":976},"2019-05-22",0.0058,2.99,763020,{"date":2023,"open":1663,"high":912,"low":1220,"close":1567,"change":1332,"percent_change":1107,"volume":2024,"transactions":9,"vwap":1567},"2019-05-21",743536,{"date":2026,"open":836,"high":1007,"low":1220,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2019-05-20",0.1918,-0.0072,-3.62,1166171,{"date":2032,"open":2033,"high":974,"low":836,"close":1007,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1007},"2019-05-17",0.20039999,-0.0037,-1.83,604824,{"date":2038,"open":2013,"high":2013,"low":1007,"close":2039,"change":1031,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2019-05-16",0.2027,-1.27,294259,{"date":2043,"open":912,"high":2044,"low":1719,"close":2013,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2013},"2019-05-15",0.207,0.0003,0.15,466781,{"date":2049,"open":912,"high":2050,"low":912,"close":983,"change":1954,"percent_change":2051,"volume":2052,"transactions":9,"vwap":983},"2019-05-14",0.2097,-2.33,406272,{"date":2054,"open":975,"high":1075,"low":1719,"close":1854,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1854},"2019-05-13",-0.0101,-4.59,1003662,{"date":2059,"open":2060,"high":2060,"low":2061,"close":1075,"change":2003,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1075},"2019-05-10",0.2235,0.2079,-1.57,1279363,{"date":2065,"open":752,"high":2066,"low":2067,"close":2060,"change":2068,"percent_change":235,"volume":2069,"transactions":9,"vwap":2060},"2019-05-09",0.2349,0.21510001,-0.0043,1049643,{"date":2071,"open":2072,"high":2073,"low":1075,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2019-05-08",0.2427,0.243,0.2278,-0.0102,-4.29,705699,{"date":2079,"open":2080,"high":116,"low":2081,"close":2082,"change":1046,"percent_change":599,"volume":2083,"transactions":9,"vwap":2082},"2019-05-07",0.249,0.234,0.23800001,521704,{"date":2085,"open":2086,"high":116,"low":1727,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2019-05-06",0.229,0.241,0.0056,2.38,1849377,{"date":2092,"open":2093,"high":116,"low":2094,"close":2095,"change":1023,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2019-05-03",0.22239999,0.214,0.23540001,-0.25,2115919,{"date":2099,"open":752,"high":2100,"low":752,"close":2101,"change":1621,"percent_change":978,"volume":2102,"transactions":9,"vwap":2101},"2019-05-02",0.26499999,0.236,1734600,{"date":2104,"open":2105,"high":2106,"low":1735,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2019-05-01",0.285,0.30000001,0.24590001,-0.0551,-18.31,3640606,{"date":2112,"open":116,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2019-04-30",0.347,0.245,0.301,0.056,22.86,19373494,{"date":2120,"open":1067,"high":116,"low":2121,"close":2114,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2114},"2019-04-29",0.215,0.022,9.87,2584895,{"date":2126,"open":2127,"high":1727,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2019-04-26",0.21600001,0.211,0.22295,0.004,1.83,558019,{"date":2134,"open":2135,"high":752,"low":2136,"close":2137,"change":1201,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2019-04-25",0.223,0.213,0.219,-1.48,594100,{"date":2141,"open":2121,"high":1735,"low":975,"close":2142,"change":591,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2019-04-24",0.22229999,1.18,788633,{"date":2146,"open":2147,"high":752,"low":2061,"close":992,"change":1285,"percent_change":2148,"volume":2149,"transactions":9,"vwap":992},"2019-04-23",0.2286,-1.39,505015,{"date":2151,"open":2152,"high":752,"low":2153,"close":2154,"change":1534,"percent_change":682,"volume":2155,"transactions":9,"vwap":2154},"2019-04-22",0.2115,0.20900001,0.2228,1077006,{"date":2157,"open":2158,"high":752,"low":975,"close":2159,"change":2160,"percent_change":773,"volume":2161,"transactions":9,"vwap":2159},"2019-04-18",0.2103,0.2201,-0.0009,723045,{"date":2163,"open":2127,"high":2164,"low":983,"close":2165,"change":1966,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2019-04-17",0.22772001,0.221,-3.49,1571007,{"date":2169,"open":2170,"high":2171,"low":912,"close":2086,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2086},"2019-04-16",0.208,0.23999999,0.0284,14.16,5550876,{"date":2176,"open":912,"high":1854,"low":1719,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2019-04-15",0.20062999,-0.0081,-3.88,646761,{"date":2182,"open":975,"high":2121,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2019-04-12",0.204,0.2087,0.0084,4.19,752338,{"date":2189,"open":2190,"high":2190,"low":912,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2019-04-11",0.21950001,0.20029999,-0.0097,-4.62,754100,{"date":2196,"open":2170,"high":2190,"low":974,"close":975,"change":1770,"percent_change":746,"volume":2197,"transactions":9,"vwap":975},"2019-04-10",792980,{"date":2199,"open":1075,"high":2086,"low":1557,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2019-04-09",0.20812,-0.0209,-9.13,3053260,{"date":2205,"open":975,"high":752,"low":2153,"close":2086,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2086},"2019-04-08",0.0188,8.94,3280848,{"date":2210,"open":1567,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2019-04-05",0.24250001,0.1891,0.2102,0.0182,9.48,6968566,{"date":2218,"open":940,"high":1567,"low":1030,"close":1557,"change":2219,"percent_change":1253,"volume":2220,"transactions":9,"vwap":1557},"2019-04-04",0.0051,795113,{"date":2222,"open":2223,"high":836,"low":1779,"close":2224,"change":1031,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2019-04-03",0.1895,0.1869,-1.37,856349,{"date":2228,"open":991,"high":912,"low":1539,"close":2223,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2223},"2019-04-02",-0.0094,-4.73,2746758,{"date":2233,"open":2234,"high":975,"low":2235,"close":2236,"change":1456,"percent_change":1931,"volume":2237,"transactions":9,"vwap":2236},"2019-04-01",0.19509999,0.19149999,0.19888,1131452,{"date":2239,"open":2008,"high":975,"low":967,"close":991,"change":1586,"percent_change":437,"volume":2240,"transactions":9,"vwap":991},"2019-03-29",747694,{"date":2242,"open":2243,"high":2094,"low":967,"close":912,"change":2003,"percent_change":1845,"volume":2244,"transactions":9,"vwap":912},"2019-03-28",0.2077,2031275,{"date":2246,"open":983,"high":1075,"low":912,"close":2002,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2002},"2019-03-27",-0.0055,-2.63,952288,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2153,"change":1569,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2153},"2019-03-26",0.20389999,0.2139,0.2032,2.2,554531,{"date":2258,"open":2094,"high":2094,"low":912,"close":1989,"change":1306,"percent_change":676,"volume":2259,"transactions":9,"vwap":1989},"2019-03-25",1277355,{"date":2261,"open":2262,"high":2263,"low":2128,"close":2152,"change":1887,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2152},"2019-03-22",0.2175,0.2238,-4.34,830428,{"date":2267,"open":2268,"high":2268,"low":2121,"close":2269,"change":2045,"percent_change":210,"volume":2270,"transactions":9,"vwap":2269},"2019-03-21",0.22849999,0.2211,615125,{"date":2272,"open":1727,"high":1727,"low":2136,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2019-03-20",0.22084001,-0.0063,-2.77,1074798,{"date":2278,"open":2279,"high":116,"low":1075,"close":2280,"change":2281,"percent_change":631,"volume":2282,"transactions":9,"vwap":2280},"2019-03-19",0.248,0.2271,-0.0054,3303514,{"date":2284,"open":2190,"high":116,"low":975,"close":2285,"change":2286,"percent_change":1508,"volume":2287,"transactions":9,"vwap":2285},"2019-03-18",0.2325,0.0144,3997463,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1084,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2019-03-15",0.21250001,0.22400001,0.2101,0.2181,3.32,1015254,{"date":2297,"open":975,"high":1727,"low":975,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2019-03-14",0.2111,-0.0109,-4.91,1066726,{"date":2303,"open":2304,"high":2304,"low":2121,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2019-03-13",0.24600001,0.222,-0.014,-5.93,2189177,{"date":2310,"open":1075,"high":2311,"low":2136,"close":2101,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2101},"2019-03-12",0.2499,0.017,7.76,6458236,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2137,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2137},"2019-03-11",0.2186,0.22040001,0.2096,0.0085,4.04,1262233,{"date":2324,"open":1720,"high":1727,"low":2325,"close":2326,"change":1925,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2019-03-08",0.1911,0.2105,1.69,3092015,{"date":2330,"open":2331,"high":975,"low":2332,"close":2044,"change":956,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2044},"2019-03-07",0.2058,0.2001,3.45,1236802,{"date":2336,"open":2262,"high":2262,"low":2337,"close":2332,"change":2338,"percent_change":1804,"volume":2339,"transactions":9,"vwap":2332},"2019-03-06",0.1983,-0.0138,1622838,{"date":2341,"open":2121,"high":1727,"low":983,"close":2253,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2253},"2019-03-05",0.0041,1.95,1070356,{"date":2346,"open":2170,"high":2347,"low":983,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2019-03-04",0.21529999,0.2098,0.0009,0.43,689916,{"date":2353,"open":2354,"high":2137,"low":2355,"close":2356,"change":1939,"percent_change":1570,"volume":2357,"transactions":9,"vwap":2356},"2019-03-01",0.21179999,0.2026,0.2089,1455216,{"date":2359,"open":2360,"high":1075,"low":974,"close":2183,"change":2361,"percent_change":783,"volume":2362,"transactions":9,"vwap":2183},"2019-02-28",0.21520001,-0.001,1457249,{"date":2364,"open":2137,"high":2365,"low":983,"close":983,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":983},"2019-02-27",0.22840001,-0.0163,-7.37,1205022,{"date":2370,"open":2128,"high":1727,"low":2252,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2019-02-26",0.22130001,0.0093,4.39,2556980,{"date":2376,"open":2377,"high":2378,"low":974,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2019-02-25",0.20559999,0.212,0.0064,3.11,1162666,{"date":2383,"open":2384,"high":2385,"low":974,"close":2377,"change":1437,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2377},"2019-02-22",0.2131,0.21789999,-2.1,1511162,{"date":2389,"open":975,"high":2390,"low":975,"close":975,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":975},"2019-02-21",0.22490001,-0.0053,-2.46,753958,{"date":2395,"open":2396,"high":752,"low":2378,"close":2347,"change":2397,"percent_change":599,"volume":2398,"transactions":9,"vwap":2347},"2019-02-20",0.21259999,-0.0027,1129921,{"date":2400,"open":2401,"high":2402,"low":2128,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2019-02-19",0.233,0.2357,0.21799999,-0.012,-5.22,1644780,{"date":2408,"open":2409,"high":2409,"low":1727,"close":752,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":752},"2019-02-15",0.255,-0.0155,-6.31,1975067,{"date":2414,"open":2415,"high":2409,"low":2348,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2019-02-14",0.2141,0.2455,0.0314,14.67,6268093,{"date":2421,"open":1075,"high":1075,"low":983,"close":2415,"change":1671,"percent_change":911,"volume":2422,"transactions":9,"vwap":2415},"2019-02-13",785794,{"date":2424,"open":2153,"high":2127,"low":912,"close":2094,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2094},"2019-02-12",0.014,7,1326191,{"date":2429,"open":975,"high":975,"low":836,"close":912,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":912},"2019-02-11",-0.006,-2.91,1202910,{"date":2434,"open":1075,"high":1075,"low":912,"close":1720,"change":2435,"percent_change":810,"volume":2436,"transactions":9,"vwap":1720},"2019-02-08",-0.0089,1305808,{"date":2438,"open":1075,"high":2439,"low":2440,"close":1917,"change":1318,"percent_change":703,"volume":2441,"transactions":9,"vwap":1917},"2019-02-07",0.2263,0.20200001,1023592,{"date":2443,"open":2121,"high":752,"low":2158,"close":2444,"change":2445,"percent_change":898,"volume":2446,"transactions":9,"vwap":2444},"2019-02-06",0.2133,-0.0017,1360734,{"date":2448,"open":2171,"high":2171,"low":2449,"close":2121,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2121},"2019-02-05",0.2076,-0.0147,-6.4,1405533,{"date":2454,"open":752,"high":2114,"low":2159,"close":2455,"change":1798,"percent_change":682,"volume":2456,"transactions":9,"vwap":2455},"2019-02-04",0.2297,1916594,{"date":2458,"open":975,"high":2459,"low":912,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2019-02-01",0.25999999,0.2269,0.0228,11.17,6089787,{"date":2465,"open":1557,"high":2121,"low":947,"close":2466,"change":2342,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2019-01-31",0.2041,2.05,2842381,{"date":2470,"open":2471,"high":912,"low":836,"close":912,"change":928,"percent_change":928,"volume":2472,"transactions":9,"vwap":912},"2019-01-30",0.1989,1474093,{"date":2474,"open":2007,"high":2475,"low":967,"close":912,"change":2274,"percent_change":2476,"volume":2477,"transactions":9,"vwap":912},"2019-01-29",0.20630001,-3.05,1430122,{"date":2479,"open":2480,"high":975,"low":1036,"close":2475,"change":2003,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2475},"2019-01-28",0.2062,-1.67,1145674,{"date":2484,"open":2440,"high":2121,"low":961,"close":2485,"change":1106,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2019-01-25",0.20977999,0.87,1058598,{"date":2489,"open":2490,"high":975,"low":2234,"close":2170,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2170},"2019-01-24",0.2023,0.0061,3.02,987998,{"date":174,"open":2495,"high":2121,"low":2496,"close":2497,"change":2498,"percent_change":1559,"volume":2499,"transactions":9,"vwap":2497},0.2075,0.19760001,0.20190001,-0.0056,1501029]