[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGHT":3,"homepage-market-summary":25,"stock-historical-NGHT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NGHT","2026-10-05",{"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},"Nicholas Bitcoin and Treasuries AfterDark ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.54,23.49,23.59,22.4425,1.0975,4.89,4766.042,31.42,14.75,21507.152903808,52.7,3452,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},0.0022,42857,15642720.112976,941500.04,"2017-03-13",[178,181,191,199,209,217,226,237,248,258,268,279,290,300,309,318,328,336,344,354,362,370,380,390,400,409,418,427,437,444,453,462,471,481,491,499,506,515,523,533,541,550,560,568,575,583,591,601,610,620,630,638,647,654,663,671,678,686,692,700,709,716,723,731,737,745,751,757,763,769,775,782,788,794,801,807,813,817,822,827,832,834,838,844,852,859,867,874,881,889,895,901,908,915,922,931,938,944,952,959,967,973,980,987,993,1000,1007,1013,1020,1028,1034,1041,1049,1055,1062,1068,1071,1079,1085,1091,1096,1102,1108,1114,1117,1122,1129,1134,1139,1145,1149,1152,1155,1161,1166,1171,1175,1181,1184,1190,1193,1198,1201,1205,1212,1215,1222,1225,1228,1234,1239,1242,1244,1248,1251,1253,1259,1262,1264,1269,1274,1280,1283,1289,1294,1299,1304,1309,1316,1323,1326,1328,1333,1336,1338,1340,1342,1346,1349,1351,1353,1355,1357,1361,1364,1370,1373,1375,1377,1379,1381,1383,1387,1392,1397,1405,1411,1418,1422,1425,1428,1432,1439,1445,1450,1453,1458,1461,1466,1469,1471,1473,1475,1478,1480,1482,1487,1489,1491,1493,1495,1497,1499,1501,1503,1505,1507,1511,1513,1516,1518,1521,1523,1529,1532,1534,1539,1542,1544,1546,1548,1553,1559,1564,1570,1575,1581,1584,1587,1593,1596,1600,1606,1609,1614,1617,1619,1622,1624,1629,1636,1641,1644,1651,1655,1660,1667,1674,1681,1685,1688,1691,1696,1700,1703,1705,1707,1709,1711,1713,1715,1718,1722,1724,1727,1729,1731,1733,1735,1737,1740,1744,1747,1750,1753,1755,1757,1759,1761,1763,1767,1769,1776,1778,1780,1782,1784,1786,1788,1790,1792,1794,1796,1798,1800,1802,1806,1809,1811,1813,1815,1817,1819,1821,1823,1825,1831,1834,1839,1842,1846,1849,1851,1853,1855,1857,1861,1863,1865,1869,1871,1875,1878,1880,1882,1884,1886,1888,1890,1892,1894,1896,1898,1900,1905,1911,1916,1918,1920,1922,1924,1927,1929,1931,1933],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},52,23.5248,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",22.99,23.11,21.54,0.1643,0.74,9706,78,22.9288,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":82,"volume":196,"transactions":197,"vwap":198},"2026-10-01",22.61,22.2782,-0.0534,2107,33,22.5959,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",22.51,22.67,22.3316,0.3994,1.82,1755,26,22.6147,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",21.9322,0.2314,1.07,155,14,22.2107,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.04,21.7008,-0.0192,-0.09,724.739233,37,21.9864,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.12,22.17,21.52,21.72,-0.5304,-2.38,5454.045,64,22.022,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",22.23,22.33,22.07,22.2504,-0.2246,-1,11471,169,22.2711,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",22.5,22.44,22.475,0.1798,0.81,21323.822,113,22.4709,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",22.25,22.69,22.2952,-0.0648,-0.29,11082,84,22.6418,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",21.98,23,21,22.36,1.35,6.43,42180.318398,177,22.2676,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.91,21.97,20.33,21.01,-0.446,-2.08,9170.10451,122,21.7749,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",21.5,21.45,21.456,6.706,45.46,4395.835731,168,21.4747,{"date":301,"open":302,"high":303,"low":21,"close":21,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",21.36,21.41,-6.76,-31.43,11288,175,20.6856,{"date":310,"open":311,"high":311,"low":292,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",24.33,21.51,-0.63,-2.85,28989,306,21.5679,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",22.18,22.2,22.14,0.11,0.5,9668.045,140,22.1722,{"date":329,"open":241,"high":241,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":197,"vwap":335},"2026-09-11",22,22.03,0.1,0.46,1407,22.0332,{"date":337,"open":338,"high":338,"low":281,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":179,"vwap":343},"2026-09-10",22.35,21.93,-0.395,-1.77,1888.95,21.9509,{"date":345,"open":346,"high":338,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",22.29,22.22,22.325,0.5044,2.31,9120,70,22.2931,{"date":355,"open":330,"high":330,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",21.8206,-0.644,-2.87,2142.145714,35,21.9987,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":271,"vwap":369},"2026-09-04",22.32,22.4646,-0.7114,-3.07,429.86169,22.3405,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",23.02,23.22,23.176,0.291,1.27,1096.826126,28,23.1707,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",23.5,22.81,22.885,-0.13,-0.56,916.267,39,22.9486,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",23.05,22.98,23.015,0.005,0.02,973.303,38,23.0066,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":235,"vwap":408},"2026-08-31",22.73,23.37,23.01,-0.1316,-0.57,26803.085,23.3124,{"date":410,"open":411,"high":411,"low":184,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",23.18,23.1416,-0.2837,-1.21,1973.091,32,23.1644,{"date":419,"open":420,"high":15,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":416,"vwap":426},"2026-08-27",23.55,23.41,23.4253,0.1836,0.79,1922.166,23.4675,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",23.24,23.32,23.2417,-0.2383,-1.01,83087.25,68,23.2776,{"date":438,"open":439,"high":382,"low":440,"close":439,"change":396,"percent_change":126,"volume":441,"transactions":442,"vwap":443},"2026-08-25",23.48,23.44,16368.066,76,23.4806,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":398,"vwap":452},"2026-08-24",22.4,23.5501,23.46,0.61,2.67,13147.466,23.5056,{"date":454,"open":273,"high":455,"low":273,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",23.06,22.85,1.0995,5.06,11048.442,107,22.9761,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",20.94,21.7505,1.2105,5.89,4066.263,30,21.628,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",20.7,20.75,20.54,-0.0835,-0.4,12538.483,82,20.6774,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",22.8,20.1,20.6235,-0.1015,-0.49,10405.272,93,21.1054,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":469,"vwap":498},"2026-08-17",20.69,20.725,0.155,0.75,144166.519,20.6999,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":416,"vwap":505},"2026-08-14",20.57,-0.35,-1.67,282.836615,20.6036,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",20.78,20.92,0.145,0.7,3113.447957,55,20.8464,{"date":516,"open":474,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":207,"vwap":522},"2026-08-12",20.775,20.74,0.305,1.49,1959.201041,20.7466,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",20.55,20.645,20.47,0.03,0.15,2713.456383,63,20.5992,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":82,"volume":538,"transactions":539,"vwap":540},"2026-08-10",20.65,20.44,-0.05,28211.559,282,20.6042,{"date":542,"open":493,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",20.71,20.49,0.045,0.22,19678.971618,336,20.6032,{"date":551,"open":552,"high":544,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",20.48,20.42,20.445,-0.23,-1.11,4211.81175,125,20.4554,{"date":561,"open":473,"high":473,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",20.675,-0.045,-0.22,443.795,42,20.6942,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":529,"percent_change":101,"volume":572,"transactions":573,"vwap":574},"2026-08-04",20.76,20.72,6676.428,96,20.7464,{"date":576,"open":577,"high":577,"low":501,"close":501,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",23.15,-0.3234,-1.55,12891.76,213,20.8164,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":330,"vwap":590},"2026-07-31",20.84,20.8934,-0.0966,-0.46,193.448,20.7907,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",20.67,21.215,20.99,0.34,1.65,25418.415,139,21.0838,{"date":602,"open":603,"high":604,"low":535,"close":535,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",20.86,20.91,-0.0881,-0.42,10931.25,149,20.8129,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",20.77,20.721,20.7381,-0.5853,-2.74,7553.4245,186,20.7539,{"date":621,"open":622,"high":302,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",21.31,21.26,21.3234,0.2274,1.08,7460.467,80,21.3134,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",21.096,-0.1423,-0.67,13.454,18,21.0636,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",21.22,21.2383,-0.2779,-1.29,341.5,25,21.2996,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":197,"vwap":653},"2026-07-22",21.5162,-0.2992,-1.37,240.80061,21.579,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",21.865,21.8154,0.3754,1.75,1316.724,58,21.8375,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",21.44,0.27,1.28,1056.549,66,21.5095,{"date":672,"open":303,"high":303,"low":673,"close":673,"change":313,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",21.17,-2.89,20554.723,114,21.3411,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":676,"vwap":685},"2026-07-16",21.92,21.8,-0.3271,-1.48,16763.551,21.8999,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":101,"volume":690,"transactions":272,"vwap":691},"2026-07-15",22.1271,0.1601,88.9301,21.9893,{"date":693,"open":303,"high":694,"low":303,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":219},"2026-07-14",22.71,21.967,0.677,3.18,40830.539,40,{"date":701,"open":702,"high":703,"low":612,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":669,"vwap":708},"2026-07-13",21.35,21.3749,21.29,-0.61,-2.79,11010.662,21.3117,{"date":710,"open":711,"high":402,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",21.88,21.9,0.51,2.38,6600,{"date":717,"open":718,"high":292,"low":719,"close":720,"change":721,"percent_change":96,"volume":722,"transactions":9,"vwap":720},"2026-07-09",21.48,21.38,21.39,0.12,18700,{"date":724,"open":719,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",21.58,21.19,21.27,-0.84,-3.8,114500,{"date":732,"open":260,"high":260,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",22.11,-0.31,-1.38,14600,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",22.52,22.55,22.42,-0.04,-0.18,7100,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":324,"percent_change":750,"volume":744,"transactions":9,"vwap":749},"2026-07-02",22.48,22.58,22.46,2.28,{"date":752,"open":753,"high":241,"low":712,"close":754,"change":385,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-01",22.02,21.96,-0.59,13400,{"date":758,"open":282,"high":741,"low":282,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-30",22.09,-0.62,-2.73,9200,{"date":764,"open":765,"high":766,"low":202,"close":694,"change":767,"percent_change":767,"volume":768,"transactions":9,"vwap":694},"2026-06-29",22.68,22.75,0,15500,{"date":770,"open":771,"high":771,"low":694,"close":694,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":694},"2026-06-26",25.15,-0.15,-0.66,300,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",22.62,22.86,0.53,2.37,3500,{"date":783,"open":747,"high":747,"low":784,"close":240,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":240},"2026-06-24",22.28,-0.39,-1.72,18000,{"date":789,"open":790,"high":790,"low":777,"close":791,"change":81,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",22.76,22.72,-3.4,11800,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-22",23.56,23.52,0.64,2.8,6500,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":528,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",22.95,22.88,0.13,900,{"date":808,"open":809,"high":809,"low":790,"close":456,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":456},"2026-06-17",22.93,-0.3,-1.3,11900,{"date":814,"open":577,"high":577,"low":577,"close":577,"change":743,"percent_change":815,"volume":816,"transactions":9,"vwap":577},"2026-06-16",-0.77,200,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":626,"percent_change":821,"volume":816,"transactions":9,"vwap":820},"2026-06-15",23.45,23.33,4.85,{"date":823,"open":824,"high":260,"low":312,"close":260,"change":385,"percent_change":825,"volume":826,"transactions":9,"vwap":260},"2026-06-12",21.53,-0.58,1300,{"date":828,"open":201,"high":201,"low":829,"close":829,"change":66,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",22.38,0.95,7500,{"date":833,"open":702,"high":229,"low":702,"close":229,"change":385,"percent_change":825,"volume":806,"transactions":9,"vwap":229},"2026-06-10",{"date":835,"open":836,"high":836,"low":836,"close":836,"change":785,"percent_change":786,"volume":837,"transactions":9,"vwap":836},"2026-06-09",22.3,800,{"date":839,"open":840,"high":841,"low":740,"close":261,"change":169,"percent_change":842,"volume":843,"transactions":9,"vwap":261},"2026-06-08",22.84,23.7,4.61,34300,{"date":845,"open":846,"high":847,"low":312,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",21.78,21.82,21.69,-0.48,-2.17,7700,{"date":853,"open":854,"high":854,"low":855,"close":229,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":229},"2026-06-04",22.45,22.01,-0.6,-2.64,4700,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",22.27,23.94,22.77,-0.12,-0.52,4600,{"date":868,"open":577,"high":869,"low":483,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-02",23.29,22.89,-1.03,-4.31,18100,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":755,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-01",23.75,24.02,23.92,-2.41,2700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":385,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-29",24.5,24.64,24.34,24.51,-0.53,1800,{"date":890,"open":891,"high":891,"low":892,"close":884,"change":815,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-05-28",24.85,24.55,-3.03,4900,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":785,"volume":900,"transactions":9,"vwap":898},"2026-05-27",25.7,25.41,-0.1,500,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",26.28,25.51,0.14,0.55,7200,{"date":909,"open":910,"high":911,"low":912,"close":910,"change":913,"percent_change":313,"volume":914,"transactions":9,"vwap":910},"2026-05-22",25.37,25.5,25.26,-0.16,5700,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-21",26.16,25.53,-0.2,-0.78,6000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",25.79,25.85,25.55,25.73,0.32,1.26,5600,{"date":932,"open":933,"high":897,"low":934,"close":898,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":898},"2026-05-19",25.54,25.4,-0.27,-1.05,21400,{"date":939,"open":897,"high":940,"low":941,"close":941,"change":705,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-18",25.86,25.68,-2.32,25000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":406,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",26.54,26.56,26.14,26.29,-2.12,29700,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":905,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-14",27,27.01,26.86,0.52,23800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":555,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-13",26.79,26.82,26.53,26.72,-0.85,3100,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":815,"volume":866,"transactions":9,"vwap":971},"2026-05-12",26.17,27.18,26.95,-0.21,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":899,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-11",27.67,27.74,27.16,-0.37,19400,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":564,"volume":986,"transactions":9,"vwap":983},"2026-05-08",27.24,27.26,27.07,-0.06,10700,{"date":988,"open":971,"high":989,"low":971,"close":990,"change":991,"percent_change":992,"volume":826,"transactions":9,"vwap":990},"2026-05-07",27.4,27.32,-0.32,-1.16,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":905,"volume":999,"transactions":9,"vwap":997},"2026-05-06",27.81,27.5,27.64,0.04,2800,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":806,"transactions":9,"vwap":1004},"2026-05-05",27.73,27.58,27.6,-0.03,-0.11,{"date":1008,"open":996,"high":1009,"low":983,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",27.63,0.65,2.41,539800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":101,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",26.27,28.9,26.98,2.78,1900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":905,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-30",26.48,26.59,26.19,26.25,0.54,13600,{"date":1029,"open":1030,"high":1025,"low":1031,"close":1031,"change":529,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-29",26.2,26.11,0.58,1100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":826,"transactions":9,"vwap":1038},"2026-04-28",25.97,26.030001,25.96,-0.17,-0.65,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":555,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",26.32,26.41,26.12,26.13,-0.87,19600,{"date":1050,"open":912,"high":1051,"low":912,"close":1052,"change":1053,"percent_change":169,"volume":1054,"transactions":9,"vwap":1052},"2026-04-24",26.4,26.36,0.26,401900,{"date":1056,"open":1057,"high":1025,"low":1037,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-23",26.07,26.1,-0.38,-1.44,110200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1022,"change":626,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1022},"2026-04-22",26.01,26.61,4.25,14700,{"date":1069,"open":904,"high":904,"low":934,"close":934,"change":1070,"percent_change":935,"volume":837,"transactions":9,"vwap":934},"2026-04-21",-0.07,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-20",25.56,25.31,25.47,-0.83,-3.16,1500,{"date":1080,"open":1031,"high":1081,"low":1031,"close":1082,"change":333,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-17",26.33,26.3,1.78,1600,{"date":1086,"open":970,"high":970,"low":1087,"close":1088,"change":537,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-16",25.71,25.84,-0.19,49600,{"date":1092,"open":1093,"high":1036,"low":1094,"close":1095,"change":998,"percent_change":529,"volume":966,"transactions":9,"vwap":1095},"2026-04-15",25.94,25.81,25.89,{"date":1097,"open":1098,"high":1099,"low":1098,"close":925,"change":596,"percent_change":1100,"volume":1101,"transactions":9,"vwap":925},"2026-04-14",25.36,25.88,1.33,5800,{"date":1103,"open":1025,"high":1025,"low":1104,"close":904,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":904},"2026-04-13",25.44,-0.86,-3.26,3600,{"date":1109,"open":1110,"high":20,"low":1082,"close":1111,"change":1112,"percent_change":998,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",28.79,26.37,0.01,39300,{"date":1115,"open":954,"high":954,"low":1025,"close":1052,"change":528,"percent_change":323,"volume":1116,"transactions":9,"vwap":1052},"2026-04-09",217600,{"date":1118,"open":949,"high":1119,"low":949,"close":1081,"change":1120,"percent_change":1121,"volume":880,"transactions":9,"vwap":1081},"2026-04-08",26.39,26.3275,1061592.74,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2018-02-26",0.0024999999,0.00248,-0.0035,-58.33,510000,{"date":1130,"open":1124,"high":1131,"low":1124,"close":1131,"change":1132,"percent_change":326,"volume":1133,"transactions":9,"vwap":1131},"2018-02-23",0.0060000001,0.0035,492038,{"date":1135,"open":1124,"high":1124,"low":172,"close":1124,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1124},"2018-02-22",0.0001,4.17,1247022,{"date":1140,"open":1141,"high":1131,"low":1142,"close":1142,"change":1143,"percent_change":305,"volume":1144,"transactions":9,"vwap":1142},"2018-02-21",0.0038999999,0.0024000001,-0.0011,1062807,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":767,"percent_change":767,"volume":1148,"transactions":9,"vwap":1147},"2018-02-20",0.0035000001,65025,{"date":1150,"open":1147,"high":1147,"low":1147,"close":1147,"change":767,"percent_change":767,"volume":1151,"transactions":9,"vwap":1147},"2018-02-16",600,{"date":1153,"open":1147,"high":1147,"low":1147,"close":1147,"change":767,"percent_change":767,"volume":1154,"transactions":9,"vwap":1147},"2018-02-15",19000,{"date":1156,"open":1124,"high":1157,"low":1124,"close":1147,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1147},"2018-02-14",0.0038600001,0.001,39.22,492090,{"date":1162,"open":1124,"high":1163,"low":1124,"close":1163,"change":1136,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2018-02-13",0.0025500001,4,340,{"date":1167,"open":1124,"high":1124,"low":1124,"close":1124,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1124},"2018-02-12",-0.0002,-7.41,20104,{"date":1172,"open":1141,"high":1141,"low":1173,"close":1173,"change":767,"percent_change":767,"volume":1174,"transactions":9,"vwap":1173},"2018-02-09",0.0027000001,212500,{"date":1176,"open":1177,"high":1177,"low":1173,"close":1173,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1173},"2018-02-08",0.0031000001,-0.007,-72.02,207500,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1183},"2018-02-05",0.0097200004,{"date":1185,"open":1186,"high":1183,"low":1186,"close":1183,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1183},"2018-02-02",0.0080000004,0.0017,21.25,3000,{"date":1191,"open":1186,"high":1186,"low":1186,"close":1186,"change":767,"percent_change":767,"volume":1192,"transactions":9,"vwap":1186},"2018-02-01",17100,{"date":1194,"open":1186,"high":1186,"low":1186,"close":1186,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1186},"2018-01-31",-0.0037,-31.73,101000,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1200},"2018-01-30",0.01166,{"date":1202,"open":1203,"high":1200,"low":1203,"close":1200,"change":767,"percent_change":767,"volume":1204,"transactions":9,"vwap":1200},"2018-01-29",0.0089999996,1906,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1200,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1200},"2018-01-26",0.0081000002,0.0117,0.0007,6.36,20400,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2018-01-25",0.011,{"date":1216,"open":1217,"high":1214,"low":1218,"close":1214,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1214},"2018-01-24",0.0099999998,0.0071999999,-0.0008,-6.78,20900,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1224},"2018-01-23",0.0118,{"date":1226,"open":1224,"high":1224,"low":1224,"close":1224,"change":767,"percent_change":767,"volume":1227,"transactions":9,"vwap":1224},"2018-01-22",441,{"date":1229,"open":1217,"high":1224,"low":1230,"close":1224,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1224},"2018-01-19",0.0072300001,0.0046,63.89,286639,{"date":1235,"open":1218,"high":1218,"low":1218,"close":1218,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1218},"2018-01-18",-0.0028,-28.08,489,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1241},"2018-01-17",0.00997,{"date":1243,"open":1241,"high":1241,"low":1241,"close":1241,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1241},"2018-01-16",{"date":1245,"open":1218,"high":1241,"low":1218,"close":1241,"change":1246,"percent_change":1247,"volume":1078,"transactions":9,"vwap":1241},"2018-01-12",0.0002,2.05,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1250},"2018-01-11",0.0097500002,{"date":1252,"open":1250,"high":1250,"low":1250,"close":1250,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1250},"2018-01-10",{"date":1254,"open":1255,"high":1250,"low":1255,"close":1250,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1250},"2018-01-09",0.0074999998,-0.0023,-19.01,2000,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1261},"2018-01-08",0.0121,{"date":1263,"open":1261,"high":1261,"low":1261,"close":1261,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1261},"2018-01-05",{"date":1265,"open":1266,"high":1261,"low":1266,"close":1261,"change":1267,"percent_change":1268,"volume":170,"transactions":9,"vwap":1261},"2018-01-04",0.01164,0.0049,67.77,{"date":1270,"open":1218,"high":1230,"low":1218,"close":1230,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1230},"2018-01-03",-0.0025,-25.72,12628,{"date":1275,"open":1276,"high":1183,"low":1218,"close":1183,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1183},"2018-01-02",0.0073000002,-0.0024,-19.83,41616,{"date":1281,"open":1186,"high":1261,"low":1186,"close":1261,"change":767,"percent_change":767,"volume":1282,"transactions":9,"vwap":1261},"2017-12-29",55000,{"date":1284,"open":1285,"high":1286,"low":1186,"close":1286,"change":1287,"percent_change":1288,"volume":888,"transactions":9,"vwap":1286},"2017-12-28",0.0084100002,0.01206,0.002,19.9,{"date":1290,"open":1291,"high":1291,"low":1186,"close":1292,"change":1287,"percent_change":645,"volume":1293,"transactions":9,"vwap":1292},"2017-12-27",0.01209,0.01005,14442,{"date":1295,"open":1186,"high":1186,"low":1186,"close":1186,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1186},"2017-12-26",-0.002,-20,10000,{"date":1300,"open":1186,"high":1261,"low":1218,"close":1217,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1217},"2017-12-22",-0.0021,-17.41,422016,{"date":1305,"open":1186,"high":1286,"low":1186,"close":1286,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1286},"2017-12-21",0.0045,59.21,4750,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2017-12-20",0.0077,0.0076000001,-0.0047,-38.27,2668,{"date":1317,"open":1318,"high":1319,"low":1312,"close":1320,"change":1321,"percent_change":372,"volume":1322,"transactions":9,"vwap":1320},"2017-12-19",0.00813,0.0129,0.01228,0.0023,14324,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1325},"2017-12-18",0.0099900002,{"date":1327,"open":1325,"high":1325,"low":1325,"close":1325,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1325},"2017-12-15",{"date":1329,"open":1312,"high":1325,"low":1312,"close":1325,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1325},"2017-12-14",-0.0005,-4.76,2384,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1335},"2017-12-13",0.0105,{"date":1337,"open":1335,"high":1335,"low":1335,"close":1335,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1335},"2017-12-12",{"date":1339,"open":1335,"high":1335,"low":1335,"close":1335,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1335},"2017-12-11",{"date":1341,"open":1335,"high":1335,"low":1335,"close":1335,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1335},"2017-12-08",{"date":1343,"open":1186,"high":1335,"low":1186,"close":1335,"change":1168,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1335},"2017-12-07",-1.86,17010,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1348},"2017-12-06",0.01075,{"date":1350,"open":1348,"high":1348,"low":1348,"close":1348,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1348},"2017-12-05",{"date":1352,"open":1348,"high":1348,"low":1348,"close":1348,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1348},"2017-12-04",{"date":1354,"open":1348,"high":1348,"low":1348,"close":1348,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1348},"2017-12-01",{"date":1356,"open":1348,"high":1348,"low":1348,"close":1348,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1348},"2017-11-30",{"date":1358,"open":1335,"high":1348,"low":1335,"close":1348,"change":1256,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1348},"2017-11-29",-17.69,1260,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1363},"2017-11-28",0.013,{"date":1365,"open":1366,"high":1363,"low":1366,"close":1363,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1363},"2017-11-27",0.0090399999,-0.0006,-4.41,2448,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1372},"2017-11-24",0.0136,{"date":1374,"open":1372,"high":1372,"low":1372,"close":1372,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1372},"2017-11-22",{"date":1376,"open":1372,"high":1372,"low":1372,"close":1372,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1372},"2017-11-21",{"date":1378,"open":1372,"high":1372,"low":1372,"close":1372,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1372},"2017-11-20",{"date":1380,"open":1372,"high":1372,"low":1372,"close":1372,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1372},"2017-11-17",{"date":1382,"open":1372,"high":1372,"low":1372,"close":1372,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1372},"2017-11-16",{"date":1384,"open":1372,"high":1372,"low":1372,"close":1372,"change":1385,"percent_change":1386,"volume":170,"transactions":9,"vwap":1372},"2017-11-15",0.0026,23.64,{"date":1388,"open":1214,"high":1214,"low":1214,"close":1214,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1214},"2017-11-14",-0.001,-8.33,33000,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1296,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2017-11-13",0.012,-14.29,20100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1400},"2017-11-10",0.0126,0.014,0.0125,0.0004,2.94,99329,{"date":1406,"open":1394,"high":1407,"low":1217,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2017-11-09",0.01361,-0.0001,-0.73,36540,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2017-11-08",0.0115,0.01371,0.0011,8.73,35981,{"date":1419,"open":1218,"high":1363,"low":1218,"close":1399,"change":1231,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1399},"2017-11-07",57.5,177931,{"date":1423,"open":1186,"high":1186,"low":1186,"close":1186,"change":767,"percent_change":767,"volume":1424,"transactions":9,"vwap":1186},"2017-11-06",100,{"date":1426,"open":1186,"high":1186,"low":1186,"close":1186,"change":767,"percent_change":767,"volume":1427,"transactions":9,"vwap":1186},"2017-11-03",47554,{"date":1429,"open":1207,"high":1207,"low":1186,"close":1186,"change":1408,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1186},"2017-11-02",-1.23,134600,{"date":1433,"open":1434,"high":1435,"low":1207,"close":1207,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1207},"2017-11-01",0.0135,0.01356,-0.0058,-41.73,226472,{"date":1440,"open":1335,"high":396,"low":1335,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2017-10-31",0.0139,0.0064,85.33,1169193,{"date":1446,"open":1447,"high":1255,"low":1447,"close":1255,"change":1402,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1255},"2017-10-30",0.00685,5.63,200000,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1452},"2017-10-27",0.0071,{"date":1454,"open":1452,"high":1452,"low":1452,"close":1452,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1452},"2017-10-26",0.0009,14.52,160,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1460},"2017-10-25",0.0062000002,{"date":1462,"open":1186,"high":1186,"low":1460,"close":1460,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1460},"2017-10-24",-0.0033,-34.74,310600,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1468},"2017-10-23",0.0094999997,{"date":1470,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1468},"2017-10-20",{"date":1472,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1468},"2017-10-19",{"date":1474,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1468},"2017-10-18",{"date":1476,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":1477,"transactions":9,"vwap":1468},"2017-10-17",10152,{"date":1479,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1468},"2017-10-16",{"date":1481,"open":1468,"high":1468,"low":1468,"close":1468,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1468},"2017-10-13",{"date":1483,"open":1468,"high":1468,"low":1468,"close":1468,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1468},"2017-10-12",-0.0015,-13.64,1008,{"date":1488,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-11",{"date":1490,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-10",{"date":1492,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-09",{"date":1494,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-06",{"date":1496,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-05",{"date":1498,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-04",{"date":1500,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-03",{"date":1502,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-10-02",{"date":1504,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-09-29",{"date":1506,"open":1214,"high":1214,"low":1214,"close":1214,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1214},"2017-09-28",{"date":1508,"open":1186,"high":1214,"low":1186,"close":1214,"change":1158,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1214},"2017-09-27",10,53060,{"date":1512,"open":1217,"high":1217,"low":1217,"close":1217,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1217},"2017-09-26",{"date":1514,"open":1217,"high":1217,"low":1217,"close":1217,"change":1287,"percent_change":645,"volume":1515,"transactions":9,"vwap":1217},"2017-09-25",7800,{"date":1517,"open":1186,"high":1186,"low":1186,"close":1186,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1186},"2017-09-22",{"date":1519,"open":1186,"high":1186,"low":1186,"close":1186,"change":767,"percent_change":767,"volume":1520,"transactions":9,"vwap":1186},"2017-09-21",152208,{"date":1522,"open":1186,"high":1186,"low":1186,"close":1186,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1186},"2017-09-20",{"date":1524,"open":1186,"high":1186,"low":1525,"close":1186,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1186},"2017-09-19",0.0055999998,-0.0064,-44.38,337100,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1531},"2017-09-18",0.01442,{"date":1533,"open":1531,"high":1531,"low":1531,"close":1531,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1531},"2017-09-15",{"date":1535,"open":1536,"high":1536,"low":1460,"close":1531,"change":1537,"percent_change":1538,"volume":1151,"transactions":9,"vwap":1531},"2017-09-14",0.01489,-0.0012,-7.69,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1541},"2017-09-13",0.0156,{"date":1543,"open":1541,"high":1541,"low":1541,"close":1541,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1541},"2017-09-12",{"date":1545,"open":1541,"high":1541,"low":1541,"close":1541,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1541},"2017-09-11",{"date":1547,"open":1541,"high":1541,"low":1541,"close":1541,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1541},"2017-09-08",{"date":1549,"open":1186,"high":1541,"low":1186,"close":1541,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1541},"2017-09-07",0.0013,9.09,282949,{"date":1554,"open":1217,"high":1555,"low":1203,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2017-09-06",0.0143,0.0043,43,21000,{"date":1560,"open":1217,"high":1217,"low":1217,"close":1217,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1217},"2017-09-05",-0.0027,-21.26,10800,{"date":1565,"open":1363,"high":1363,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2017-09-01",0.0127,-0.0029,-18.59,13530,{"date":1571,"open":1572,"high":1541,"low":1217,"close":1541,"change":1415,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1541},"2017-08-31",0.015,7.59,12650,{"date":1576,"open":1577,"high":1578,"low":1217,"close":1578,"change":1143,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2017-08-30",0.01325,0.0145,-7.05,74900,{"date":1582,"open":1541,"high":1541,"low":1541,"close":1541,"change":-6,"percent_change":-6,"volume":1583,"transactions":9,"vwap":1541},"2017-08-29",895,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1586},"2017-08-28",0.01561,{"date":1588,"open":1589,"high":1586,"low":1589,"close":1586,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1586},"2017-08-25",0.0112,0.004,34.48,153200,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1595},"2017-08-24",0.0116,{"date":1597,"open":1595,"high":1595,"low":1595,"close":1595,"change":1598,"percent_change":1599,"volume":170,"transactions":9,"vwap":1595},"2017-08-23",0.0036,45,{"date":1601,"open":1602,"high":1602,"low":1186,"close":1186,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1186},"2017-08-22",0.0098700002,-0.0073,-47.65,16181,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1608},"2017-08-21",0.01532,{"date":1610,"open":1608,"high":1608,"low":1608,"close":1608,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1608},"2017-08-18",-0.0007,-4.37,408,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1616},"2017-08-17",0.016000001,{"date":1618,"open":1616,"high":1616,"low":1616,"close":1616,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1616},"2017-08-16",{"date":1620,"open":1616,"high":1616,"low":1616,"close":1616,"change":767,"percent_change":767,"volume":1621,"transactions":9,"vwap":1616},"2017-08-15",4000,{"date":1623,"open":1616,"high":1616,"low":1616,"close":1616,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1616},"2017-08-14",{"date":1625,"open":1626,"high":1627,"low":1572,"close":1616,"change":767,"percent_change":767,"volume":1628,"transactions":9,"vwap":1616},"2017-08-11",0.01825,0.019509999,316103,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1616,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1616},"2017-08-10",0.0149,0.0185,0.0014,9.59,409500,{"date":1637,"open":1578,"high":1638,"low":1578,"close":1638,"change":1633,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2017-08-09",0.0146,10.64,210000,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1643},"2017-08-08",0.01316,{"date":1645,"open":1646,"high":1647,"low":1363,"close":1643,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1643},"2017-08-07",0.01405,0.01458,-0.0014,-9.59,65000,{"date":1652,"open":1400,"high":1631,"low":1400,"close":1638,"change":1168,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1638},"2017-08-04",-1.35,346905,{"date":1656,"open":1578,"high":1657,"low":1441,"close":1657,"change":1658,"percent_change":1659,"volume":1128,"transactions":9,"vwap":1657},"2017-08-03",0.0148,0.0006,4.21,{"date":1661,"open":1662,"high":1663,"low":1186,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2017-08-02",0.01233,0.01425,0.0034,31.48,298237,{"date":1668,"open":1452,"high":1669,"low":1452,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2017-08-01",0.01094,0.0108,-0.0034,-23.88,259879,{"date":1675,"open":1676,"high":1631,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2017-07-31",0.0070000002,0.01424,0.0091,178.43,411992,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":1684,"transactions":9,"vwap":1683},"2017-07-28",0.0051000002,50200,{"date":1686,"open":1687,"high":1687,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":806,"transactions":9,"vwap":1683},"2017-07-27",0.0052899998,{"date":1689,"open":1687,"high":1687,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":1690,"transactions":9,"vwap":1683},"2017-07-26",4016,{"date":1692,"open":1683,"high":1683,"low":1683,"close":1683,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1683},"2017-07-25",-0.0019,-27.14,216,{"date":1697,"open":1687,"high":1676,"low":1683,"close":1676,"change":1658,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1676},"2017-07-24",9.38,64240,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-21",0.0063999998,{"date":1704,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-20",{"date":1706,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-19",{"date":1708,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-18",{"date":1710,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-17",{"date":1712,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-14",{"date":1714,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1702},"2017-07-13",{"date":1716,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":1717,"transactions":9,"vwap":1702},"2017-07-12",9281,{"date":1719,"open":1683,"high":1702,"low":1683,"close":1702,"change":1550,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1702},"2017-07-11",25.49,90000,{"date":1723,"open":1683,"high":1683,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1683},"2017-07-10",{"date":1725,"open":1726,"high":1726,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":866,"transactions":9,"vwap":1683},"2017-07-07",0.0052299998,{"date":1728,"open":1683,"high":1683,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1683},"2017-07-06",{"date":1730,"open":1726,"high":1726,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":1298,"transactions":9,"vwap":1683},"2017-07-05",{"date":1732,"open":1683,"high":1683,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1683},"2017-07-03",{"date":1734,"open":1683,"high":1683,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1683},"2017-06-30",{"date":1736,"open":1683,"high":1683,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1683},"2017-06-29",{"date":1738,"open":1726,"high":1726,"low":1683,"close":1683,"change":767,"percent_change":767,"volume":1739,"transactions":9,"vwap":1683},"2017-06-28",57213,{"date":1741,"open":1683,"high":1726,"low":1683,"close":1683,"change":1136,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1683},"2017-06-27",2,89965,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1746},"2017-06-26",0.00501,{"date":1748,"open":1746,"high":1746,"low":1746,"close":1746,"change":767,"percent_change":767,"volume":1749,"transactions":9,"vwap":1746},"2017-06-23",450,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":831,"transactions":9,"vwap":1752},"2017-06-22",0.0049999999,{"date":1754,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1752},"2017-06-21",{"date":1756,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":1298,"transactions":9,"vwap":1752},"2017-06-20",{"date":1758,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1752},"2017-06-19",{"date":1760,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1752},"2017-06-16",{"date":1762,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1752},"2017-06-15",{"date":1764,"open":1765,"high":1765,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":1766,"transactions":9,"vwap":1752},"2017-06-14",0.0055499999,30000,{"date":1768,"open":1752,"high":1752,"low":1752,"close":1752,"change":767,"percent_change":767,"volume":966,"transactions":9,"vwap":1752},"2017-06-13",{"date":1770,"open":1771,"high":1752,"low":1772,"close":1752,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1752},"2017-06-12",0.0033,0.0031999999,0.0016,47.06,152682,{"date":1777,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-09",{"date":1779,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-08",{"date":1781,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-07",{"date":1783,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-06",{"date":1785,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-05",{"date":1787,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-02",{"date":1789,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-06-01",{"date":1791,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-05-31",{"date":1793,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-05-30",{"date":1795,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-05-26",{"date":1797,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":1189,"transactions":9,"vwap":1664},"2017-05-25",{"date":1799,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1664},"2017-05-24",{"date":1801,"open":1664,"high":1664,"low":1664,"close":1664,"change":767,"percent_change":767,"volume":1078,"transactions":9,"vwap":1664},"2017-05-23",{"date":1803,"open":1664,"high":1664,"low":1664,"close":1664,"change":1484,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1664},"2017-05-22",-30.61,5000,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-19",0.0049000001,{"date":1810,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-18",{"date":1812,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-17",{"date":1814,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-16",{"date":1816,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-15",{"date":1818,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-12",{"date":1820,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-11",{"date":1822,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-10",{"date":1824,"open":1808,"high":1808,"low":1808,"close":1808,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1808},"2017-05-09",{"date":1826,"open":1827,"high":1808,"low":1828,"close":1808,"change":1187,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1808},"2017-05-08",0.0046000001,0.0036500001,53.13,130108,{"date":1832,"open":1772,"high":1772,"low":1772,"close":1772,"change":767,"percent_change":767,"volume":1833,"transactions":9,"vwap":1772},"2017-05-05",30923,{"date":1835,"open":1836,"high":1836,"low":1772,"close":1772,"change":1389,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1772},"2017-05-04",0.0040000002,-23.81,32616,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1841},"2017-05-03",0.0041999999,{"date":1843,"open":1827,"high":1827,"low":1836,"close":1841,"change":1158,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1841},"2017-05-02",31.25,72732,{"date":1847,"open":1771,"high":1771,"low":1772,"close":1772,"change":767,"percent_change":767,"volume":1848,"transactions":9,"vwap":1772},"2017-05-01",11890,{"date":1850,"open":1772,"high":1772,"low":1772,"close":1772,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1772},"2017-04-28",{"date":1852,"open":1772,"high":1772,"low":1772,"close":1772,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1772},"2017-04-27",{"date":1854,"open":1772,"high":1772,"low":1772,"close":1772,"change":767,"percent_change":767,"volume":816,"transactions":9,"vwap":1772},"2017-04-26",{"date":1856,"open":1772,"high":1772,"low":1772,"close":1772,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1772},"2017-04-25",{"date":1858,"open":1772,"high":1772,"low":1772,"close":1772,"change":1611,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1772},"2017-04-24",-17.95,4708,{"date":1862,"open":1141,"high":1141,"low":1141,"close":1141,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1141},"2017-04-21",{"date":1864,"open":1141,"high":1141,"low":1141,"close":1141,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1141},"2017-04-20",{"date":1866,"open":1867,"high":1867,"low":1141,"close":1141,"change":767,"percent_change":767,"volume":1868,"transactions":9,"vwap":1141},"2017-04-19",0.00398,20000,{"date":1870,"open":1141,"high":1141,"low":1141,"close":1141,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1141},"2017-04-18",{"date":1872,"open":172,"high":1836,"low":172,"close":1141,"change":1246,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1141},"2017-04-17",5.41,102453,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-13",0.0037,{"date":1879,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-12",{"date":1881,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-11",{"date":1883,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-10",{"date":1885,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-07",{"date":1887,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-06",{"date":1889,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-05",{"date":1891,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-04",{"date":1893,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-04-03",{"date":1895,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-03-31",{"date":1897,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-03-30",{"date":1899,"open":1877,"high":1877,"low":1877,"close":1877,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1877},"2017-03-29",{"date":1901,"open":1877,"high":1877,"low":1877,"close":1877,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1877},"2017-03-28",0.0012,48,13945,{"date":1906,"open":1124,"high":1907,"low":1124,"close":1124,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1124},"2017-03-27",0.00269,-0.0022,-46.81,43145,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1913,"change":172,"percent_change":1915,"volume":943,"transactions":9,"vwap":1913},"2017-03-24",0.0046999999,0.0044800001,88,{"date":1917,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1124},"2017-03-23",{"date":1919,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1124},"2017-03-22",{"date":1921,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1124},"2017-03-21",{"date":1923,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1124},"2017-03-20",{"date":1925,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":1926,"transactions":9,"vwap":1124},"2017-03-17",9500,{"date":1928,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1124},"2017-03-16",{"date":1930,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":900,"transactions":9,"vwap":1124},"2017-03-15",{"date":1932,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1124},"2017-03-14",{"date":176,"open":1124,"high":1124,"low":1124,"close":1124,"change":767,"percent_change":767,"volume":1934,"transactions":9,"vwap":1124},1379]