[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRTO":3,"homepage-market-summary":24,"stock-historical-PRTO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"PRTO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"RCN Pareto Strategic Allocation ETF","NYSE Arca",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","New York, NY",true,{"close":14,"open":14,"high":14,"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},27.485,27.4481,0.0369,0.13,226,28.5818,4.935,62402.25543956835,95.4,1424,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":12,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":12},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":19,"period_low":83,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},389268,142082817.5061,957.12,"2019-01-09",[177,180,186,193,202,211,218,225,232,242,251,258,264,273,282,289,296,304,310,319,325,335,343,350,356,364,373,381,388,395,403,413,420,426,434,442,446,452,458,464,469,475,483,489,496,503,510,519,527,537,544,549,555,563,570,580,588,597,605,612,620,625,630,635,643,648,651,654,659,661,663,667,672,677,683,686,689,694,698,704,708,713,717,723,727,734,740,746,750,755,757,761,765,770,774,777,782,790,795,803,806,811,815,819,822,826,832,837,841,846,850,858,864,866,871,876,882,888,892,897,902,907,913,919,924,929,937,942,947,953,959,965,969,974,980,989,996,1005,1013,1020,1029,1037,1045,1051,1057,1065,1073,1080,1089,1096,1104,1113,1119,1127,1132,1141,1149,1155,1161,1169,1176,1183,1189,1195,1201,1209,1216,1224,1231,1239,1245,1251,1256,1264,1271,1278,1283,1289,1297,1302,1310,1318,1325,1333,1338,1345,1352,1359,1367,1376,1383,1391,1398,1406,1413,1419,1425,1432,1440,1448,1456,1462,1468,1473,1479,1482,1487,1494,1500,1506,1515,1523,1529,1536,1543,1551,1559,1567,1572,1579,1586,1593,1600,1607,1614,1620,1629,1637,1643,1650,1656,1663,1671,1679,1683,1689,1695,1702,1708,1715,1720,1725,1732,1741,1749,1755,1763,1772,1777,1784,1790,1795,1803,1812,1818,1825,1832,1840,1846,1853,1861,1868,1874,1882,1889,1897,1902,1911,1917,1924,1928,1935,1940,1948,1956,1963,1968,1974,1981,1986,1992,1999,2004,2010,2017,2023,2028,2033,2039,2046,2054,2060,2066,2073,2078,2084,2092,2100,2107,2114,2120,2125,2131,2137,2144,2151,2157,2164,2173,2178,2185,2194,2200,2205,2213,2222,2229,2238,2243,2250,2256,2262,2268,2275,2281,2289,2296,2301,2308,2313,2319,2325,2332,2336,2340,2346,2350,2357,2364,2368,2372,2376,2381,2386,2391,2397,2403,2409,2416,2423,2428,2436,2439,2445,2451,2459,2463,2468,2473,2478,2482,2487,2493,2497,2502],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},17,27.4911,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":178,"transactions":184,"vwap":185},"2026-10-05",0.0955,0.35,12,27.3622,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":46,"volume":190,"transactions":191,"vwap":192},"2026-10-02",27.3526,0.134,44,13,27.452,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",27.2,27.2186,0.0876,0.32,511,16,27.1975,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",27.15,27.131,-0.0486,-0.18,362,14,27.1525,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":209,"vwap":217},"2026-09-29",27.1796,-0.0037,-0.01,35.036,27.132,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":209,"vwap":224},"2026-09-28",27.1833,-0.3917,-1.42,112,27.11,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":83,"volume":230,"transactions":191,"vwap":231},"2026-09-25",27.6,27.575,0.0611,311,27.5969,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",27.41,27.5139,27.385,-0.0401,-0.15,730,27,27.4021,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",27.73,27.554,-0.3512,-1.26,1020,26,27.7164,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":256,"vwap":257},"2026-09-22",27.9052,0.1105,0.4,11,27.8378,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":256,"transactions":256,"vwap":263},"2026-09-21",27.7947,0.1651,0.6,27.7018,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":146,"volume":270,"transactions":271,"vwap":272},"2026-09-18",27.56,27.6296,27.5599,0.0121,419,15,27.5618,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":249,"vwap":281},"2026-09-17",27.61,27.64,27.6175,0.2778,1.02,1232,27.6255,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":184,"vwap":288},"2026-09-16",27.3397,-0.138,-0.5,11.036,27.5237,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":209,"vwap":295},"2026-09-15",27.4777,-0.0978,-0.35,43,27.5077,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":191,"vwap":303},"2026-09-14",27.58,27.5755,-0.2085,-0.75,216,27.5779,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":256,"transactions":256,"vwap":309},"2026-09-11",27.784,0.1165,0.42,27.8735,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",27.81,27.6675,-0.2547,-0.91,1143.036,24,27.7737,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":184,"transactions":184,"vwap":324},"2026-09-09",27.9222,-0.1046,-0.37,28.0029,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",28.1,28.11,28.0268,-0.1564,-0.55,498.035,19,28.1042,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",28.1832,0.022,0.08,8,6,28.0975,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":340,"vwap":349},"2026-09-03",28.1612,0.2131,0.76,10,28.0805,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":340,"transactions":341,"vwap":355},"2026-09-02",27.9481,0.2208,0.8,27.875,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",27.7273,-0.3601,-1.28,12.18,9,27.8225,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":209,"vwap":372},"2026-08-31",28.12,27.9501,28.0874,-0.0633,-0.22,940,28.0602,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":256,"vwap":380},"2026-08-28",28.37,28.1507,-0.3757,-1.32,734,28.235,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":96,"volume":386,"transactions":348,"vwap":387},"2026-08-27",28.5,28.5264,0.1504,309,28.5044,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":200,"transactions":393,"vwap":394},"2026-08-26",28.376,-0.0967,-0.34,7,28.406,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":393,"vwap":402},"2026-08-25",28.41,28.4727,0.0706,0.25,108,28.4088,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":348,"vwap":412},"2026-08-24",28.43,28.44,28.33,28.4021,-0.1266,-0.44,812,28.4128,{"date":414,"open":405,"high":415,"low":405,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":340,"vwap":419},"2026-08-21",28.5287,0.235,0.83,109,28.433,{"date":421,"open":407,"high":407,"low":422,"close":422,"change":423,"percent_change":286,"volume":424,"transactions":184,"vwap":425},"2026-08-20",28.2937,-0.1431,224,28.3338,{"date":427,"open":406,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":348,"vwap":433},"2026-08-19",28.5399,28.4368,0.2287,0.81,609,28.5107,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":362,"vwap":441},"2026-08-18",28.52,28.2081,-0.3737,-1.31,213,28.4774,{"date":443,"open":19,"high":19,"low":19,"close":19,"change":444,"percent_change":83,"volume":271,"transactions":393,"vwap":445},"2026-08-17",0.0641,28.5979,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":75,"volume":393,"transactions":450,"vwap":451},"2026-08-14",28.5177,0.0977,5,28.4943,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":393,"transactions":450,"vwap":457},"2026-08-13",28.42,0.0305,0.11,28.4379,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":393,"transactions":450,"vwap":463},"2026-08-12",28.3895,0.2066,0.73,28.3443,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":456,"volume":340,"transactions":341,"vwap":468},"2026-08-11",28.1829,0.0321,28.2574,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":393,"transactions":450,"vwap":474},"2026-08-10",28.1508,0.0157,0.06,28.1271,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":200,"vwap":478},"2026-08-07",28.14,28.15,28.1351,0.3278,1.18,531,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":393,"transactions":450,"vwap":488},"2026-08-06",27.8073,-0.1073,-0.38,27.8879,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":340,"vwap":495},"2026-08-05",27.9146,0.064,0.23,21,28.0033,{"date":497,"open":227,"high":498,"low":227,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":256,"vwap":502},"2026-08-04",27.8506,0.4887,1.79,532,27.6552,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":450,"vwap":509},"2026-08-03",27.3619,0.2375,0.88,6.183,27.162,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":348,"vwap":518},"2026-07-31",27.1,27.18,27.1244,-0.0648,-0.24,340,27.1286,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":450,"vwap":526},"2026-07-30",27.09,27.1892,0.4284,1.6,106,27.0858,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":333,"vwap":536},"2026-07-29",26.91,27.06,26.76,26.7608,-0.2763,-1.02,8613,26.8299,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":341,"transactions":542,"vwap":543},"2026-07-28",27.0371,-0.1402,-0.52,4,26.9908,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":146,"volume":341,"transactions":542,"vwap":548},"2026-07-27",27.1773,0.0117,27.3208,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":200,"transactions":393,"vwap":554},"2026-07-24",27.1656,-0.0782,-0.29,27.2966,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":341,"vwap":562},"2026-07-23",27.23,27.2438,-0.2406,-0.88,760,27.2312,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":456,"volume":568,"transactions":271,"vwap":569},"2026-07-22",27.57,27.4844,0.0296,14284,27.5359,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",27.3802,27.4548,27.38,0.4132,1.53,14457,35,27.3937,{"date":581,"open":530,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":184,"vwap":587},"2026-07-20",27.105,27.0416,-0.1124,-0.41,717,27.0725,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":333,"vwap":596},"2026-07-17",27.22,27.25,27.154,-0.0508,-0.19,793,27.2107,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":301,"volume":603,"transactions":191,"vwap":604},"2026-07-16",27.3,27.19,27.2048,-0.2061,3006,27.2757,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":362,"vwap":611},"2026-07-15",27.4109,0.0074,0.03,109.0001,27.4375,{"date":613,"open":614,"high":614,"low":574,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":393,"vwap":619},"2026-07-14",27.414,27.4035,0.1758,0.65,406,27.3975,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":360,"volume":341,"transactions":542,"vwap":624},"2026-07-13",27.2277,-0.3523,27.4158,{"date":626,"open":227,"high":227,"low":298,"close":298,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":298},"2026-07-10",-0.04,-0.14,400,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":279,"volume":634,"transactions":9,"vwap":632},"2026-07-09",27.62,0.28,100,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":638},"2026-07-08",27.31,27.34,27.24,-0.16,-0.58,1200,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":553,"percent_change":647,"volume":642,"transactions":9,"vwap":646},"2026-07-07",27.78,27.5,-1.04,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":83,"percent_change":354,"volume":634,"transactions":9,"vwap":650},"2026-07-06",27.79,{"date":652,"open":565,"high":565,"low":565,"close":565,"change":653,"percent_change":553,"volume":634,"transactions":9,"vwap":565},"2026-07-02",-0.08,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":634,"transactions":9,"vwap":656},"2026-07-01",27.65,-0.13,-0.47,{"date":660,"open":645,"high":645,"low":645,"close":645,"change":83,"percent_change":354,"volume":634,"transactions":9,"vwap":645},"2026-06-30",{"date":662,"open":266,"high":266,"low":266,"close":266,"change":609,"percent_change":456,"volume":634,"transactions":9,"vwap":266},"2026-06-29",{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":666,"volume":634,"transactions":9,"vwap":665},"2026-06-26",27.53,0,{"date":668,"open":665,"high":665,"low":646,"close":665,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":665},"2026-06-25",0.3,1.1,200,{"date":673,"open":674,"high":675,"low":557,"close":557,"change":370,"percent_change":676,"volume":629,"transactions":9,"vwap":557},"2026-06-24",27.27,27.28,-0.8,{"date":678,"open":298,"high":298,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-23",27.45,-0.42,-1.51,900,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":473,"percent_change":83,"volume":634,"transactions":9,"vwap":685},"2026-06-22",27.87,{"date":687,"open":312,"high":312,"low":312,"close":312,"change":688,"percent_change":111,"volume":634,"transactions":9,"vwap":312},"2026-06-18",0.33,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":487,"percent_change":693,"volume":170,"transactions":9,"vwap":692},"2026-06-17",27.9,27.48,-1.36,{"date":695,"open":328,"high":328,"low":696,"close":696,"change":628,"percent_change":286,"volume":697,"transactions":9,"vwap":696},"2026-06-16",27.86,2300,{"date":699,"open":478,"high":700,"low":701,"close":701,"change":183,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-15",28.16,28,1.27,800,{"date":705,"open":656,"high":656,"low":656,"close":656,"change":706,"percent_change":153,"volume":707,"transactions":9,"vwap":656},"2026-06-12",0.15,182634,{"date":709,"open":646,"high":646,"low":646,"close":646,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":646},"2026-06-11",0.68,2.54,627960,{"date":714,"open":675,"high":675,"low":715,"close":715,"change":585,"percent_change":681,"volume":716,"transactions":9,"vwap":715},"2026-06-10",26.82,2400,{"date":718,"open":719,"high":719,"low":720,"close":557,"change":721,"percent_change":410,"volume":722,"transactions":9,"vwap":557},"2026-06-09",27.52,26.83,-0.12,9000,{"date":724,"open":574,"high":646,"low":725,"close":725,"change":706,"percent_change":153,"volume":726,"transactions":9,"vwap":725},"2026-06-08",27.35,6500,{"date":728,"open":729,"high":729,"low":730,"close":195,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":195},"2026-06-05",27.83,27.14,-0.85,-3.03,18500,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":170,"transactions":9,"vwap":737},"2026-06-04",28.02,28.049999,0.17,0.61,{"date":741,"open":742,"high":691,"low":743,"close":743,"change":744,"percent_change":166,"volume":745,"transactions":9,"vwap":743},"2026-06-03",27.89,27.88,-0.2,1100,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":706,"percent_change":749,"volume":634,"transactions":9,"vwap":748},"2026-06-02",28.08,0.54,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":634,"transactions":9,"vwap":752},"2026-06-01",27.93,-0.07,-0.25,{"date":756,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":627,"volume":634,"transactions":9,"vwap":701},"2026-05-29",{"date":758,"open":759,"high":736,"low":685,"close":760,"change":17,"percent_change":121,"volume":703,"transactions":9,"vwap":760},"2026-05-28",27.91,28.01,{"date":762,"open":729,"high":743,"low":729,"close":743,"change":763,"percent_change":764,"volume":671,"transactions":9,"vwap":743},"2026-05-27",-0.11,-0.39,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":634,"transactions":9,"vwap":767},"2026-05-26",27.99,0.29,1.05,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":456,"percent_change":255,"volume":773,"transactions":9,"vwap":772},"2026-05-22",27.7,1036540,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":17,"percent_change":121,"volume":634,"transactions":9,"vwap":776},"2026-05-21",27.59,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":634,"transactions":9,"vwap":779},"2026-05-20",27.46,0.38,1.4,{"date":783,"open":784,"high":224,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-19",27.07,27.02,27.08,-0.23,-0.84,1700,{"date":791,"open":638,"high":638,"low":792,"close":637,"change":793,"percent_change":763,"volume":794,"transactions":9,"vwap":637},"2026-05-18",27.21,-0.03,1300,{"date":796,"open":797,"high":798,"low":799,"close":638,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":638},"2026-05-15",27.37,27.4,27.32,-0.48,-1.73,2700,{"date":804,"open":742,"high":742,"low":805,"close":805,"change":473,"percent_change":83,"volume":634,"transactions":9,"vwap":805},"2026-05-14",27.82,{"date":807,"open":227,"high":808,"low":227,"close":808,"change":809,"percent_change":146,"volume":810,"transactions":9,"vwap":808},"2026-05-13",27.76,0.01,600,{"date":812,"open":656,"high":813,"low":565,"close":813,"change":106,"percent_change":814,"volume":629,"transactions":9,"vwap":813},"2026-05-12",27.75,-0.61,{"date":816,"open":752,"high":817,"low":818,"close":818,"change":456,"percent_change":255,"volume":802,"transactions":9,"vwap":818},"2026-05-11",27.94,27.92,{"date":820,"open":312,"high":312,"low":312,"close":312,"change":400,"percent_change":821,"volume":634,"transactions":9,"vwap":312},"2026-05-08",0.91,{"date":823,"open":650,"high":824,"low":266,"close":266,"change":754,"percent_change":825,"volume":642,"transactions":9,"vwap":266},"2026-05-07",27.8,-0.9,{"date":827,"open":813,"high":805,"low":828,"close":312,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":312},"2026-05-06",27.74,0.37,1.35,500,{"date":833,"open":834,"high":779,"low":834,"close":835,"change":75,"percent_change":836,"volume":703,"transactions":9,"vwap":835},"2026-05-05",27.42,27.44,1.25,{"date":838,"open":674,"high":674,"low":512,"close":512,"change":594,"percent_change":839,"volume":840,"transactions":9,"vwap":512},"2026-05-04",-0.7,300,{"date":842,"open":599,"high":797,"low":843,"close":843,"change":844,"percent_change":845,"volume":810,"transactions":9,"vwap":843},"2026-05-01",27.29,0.07,0.26,{"date":847,"open":848,"high":590,"low":848,"close":590,"change":53,"percent_change":849,"volume":671,"transactions":9,"vwap":590},"2026-04-30",27.13,1.68,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":392,"volume":857,"transactions":9,"vwap":855},"2026-04-29",26.78,26.84,26.74,26.77,-0.09,2200,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":671,"transactions":9,"vwap":861},"2026-04-28",26.85,26.86,-0.27,-1,{"date":865,"open":848,"high":848,"low":848,"close":848,"change":215,"percent_change":627,"volume":634,"transactions":9,"vwap":848},"2026-04-27",{"date":867,"open":848,"high":730,"low":848,"close":730,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":730},"2026-04-24",0.12,0.44,700,{"date":872,"open":600,"high":600,"low":873,"close":785,"change":874,"percent_change":844,"volume":875,"transactions":9,"vwap":785},"2026-04-23",26.8,0.02,5700,{"date":877,"open":240,"high":878,"low":879,"close":240,"change":880,"percent_change":881,"volume":810,"transactions":9,"vwap":240},"2026-04-22",27.01,26.95,0.21,0.78,{"date":883,"open":590,"high":590,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-21",26.79,-0.33,-1.22,2100,{"date":889,"open":521,"high":513,"low":784,"close":890,"change":666,"percent_change":666,"volume":891,"transactions":9,"vwap":890},"2026-04-20",27.12,1400,{"date":893,"open":786,"high":894,"low":786,"close":890,"change":895,"percent_change":830,"volume":896,"transactions":9,"vwap":890},"2026-04-17",27.17,0.36,3400,{"date":898,"open":531,"high":873,"low":899,"close":531,"change":456,"percent_change":900,"volume":901,"transactions":9,"vwap":531},"2026-04-16",26.69,0.41,4600,{"date":903,"open":904,"high":899,"low":905,"close":906,"change":627,"percent_change":238,"volume":716,"transactions":9,"vwap":906},"2026-04-15",26.62,26.6,26.65,{"date":908,"open":909,"high":910,"low":911,"close":899,"change":768,"percent_change":670,"volume":912,"transactions":9,"vwap":899},"2026-04-14",26.57,26.73,26.53,4200,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":83,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-13",26.19,26.4,0.84,4100,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":856,"percent_change":392,"volume":857,"transactions":9,"vwap":923},"2026-04-10",26.16,26.26,26.18,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":462,"volume":810,"transactions":9,"vwap":927},"2026-04-09",26.3,26.27,0.19,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":89,"volume":936,"transactions":9,"vwap":934},"2026-04-08",26.11,26.12,26.040001,26.08,0.5,1600,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":609,"percent_change":868,"volume":831,"transactions":9,"vwap":940},"2026-04-07",25.52,25.58,25.49,{"date":943,"open":939,"high":944,"low":939,"close":944,"change":945,"percent_change":946,"volume":634,"transactions":9,"vwap":944},"2026-04-06",25.55,0.1,0.39,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":653,"volume":629,"transactions":9,"vwap":950},"2026-04-02",25.43,25.45,25.35,-0.02,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":810,"transactions":9,"vwap":956},"2026-04-01",25.5,25.47,0.18,0.71,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":739,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-31",25.02,25.29,2.47,4500,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":763,"percent_change":410,"volume":671,"transactions":9,"vwap":968},"2026-03-30",24.85,24.68,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":634,"transactions":9,"vwap":971},"2026-03-27",24.79,-0.1,-0.4,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":585,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-26",25.26,24.89,-1.62,14000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-25",25.39,25.41,25.27,25.3,20.29,404.99,6300,{"date":990,"open":991,"high":992,"low":20,"close":993,"change":238,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-24",5.12,5.23,5.01,-2.91,2088835,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-23",5.28,5.3986,5.09,5.16,-0.05,-0.96,858993,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":856,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-20",5.3,5.395,5.175,5.21,-1.7,3216329,{"date":1014,"open":992,"high":1015,"low":1016,"close":1007,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1007},"2026-03-19",5.45,5.06,4.6498,715.13,481362,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2020-01-08",0.56999999,0.69630003,0.54000002,0.65020001,0.1002,18.22,820461,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":609,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2020-01-07",0.51999998,0.55408001,0.50020999,0.55000001,5.77,544124,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1031,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1031},"2020-01-06",0.47999999,0.52999997,0.44999999,0.05,10.64,662288,{"date":1046,"open":1047,"high":1039,"low":1048,"close":121,"change":1049,"percent_change":116,"volume":1050,"transactions":9,"vwap":121},"2020-01-03",0.43000001,0.42500001,0.0042,252658,{"date":1052,"open":900,"high":1053,"low":900,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2020-01-02",0.46577001,0.0558,13.61,392773,{"date":1058,"open":1059,"high":1060,"low":1061,"close":900,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":900},"2019-12-31",0.4251,0.46000001,0.40000001,-0.0301,-6.84,445766,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2019-12-30",0.37799999,0.44010001,0.36000001,0.0801,22.25,694497,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1069,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1069},"2019-12-27",0.31200001,0.3705,0.0299,9.06,284192,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2019-12-26",0.28999999,0.33500001,0.28870001,0.3301,0.0408,14.1,518920,{"date":1090,"open":1082,"high":1082,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2019-12-24",0.28529999,0.28929999,-0.0049,-1.67,68471,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2019-12-23",0.30500001,0.28510001,0.29423001,0.0141,5.03,169332,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2019-12-20",0.30450001,0.30779999,0.27990001,0.28009999,-0.0099,-3.41,201093,{"date":1114,"open":1082,"high":1115,"low":1116,"close":1082,"change":1117,"percent_change":793,"volume":1118,"transactions":9,"vwap":1082},"2019-12-19",0.2915,0.285,-0.0001,96476,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1093,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2019-12-18",0.29499999,0.30399999,0.289,0.29010001,-1.66,48421,{"date":1128,"open":1129,"high":1129,"low":1116,"close":1121,"change":1093,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1121},"2019-12-17",0.31,-1.63,152770,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2019-12-16",0.31299999,0.31999999,0.27500001,0.2999,-0.0135,-4.31,105177,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2019-12-13",0.324,0.3021,0.3134,-0.0081,-2.52,129618,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":666,"percent_change":666,"volume":1154,"transactions":9,"vwap":1153},"2019-12-12",0.33750001,0.31600001,0.3215,140420,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1153,"change":1159,"percent_change":121,"volume":1160,"transactions":9,"vwap":1153},"2019-12-11",0.3407,0.308,0.0015,96486,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1135,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1135},"2019-12-10",0.31889999,0.32949999,0.30520001,0.0162,5.33,167661,{"date":1170,"open":1121,"high":1135,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2019-12-09",0.292,0.30379999,0.0098,3.33,173627,{"date":1177,"open":1178,"high":1179,"low":1136,"close":1180,"change":1181,"percent_change":450,"volume":1182,"transactions":9,"vwap":1180},"2019-12-06",0.2899,0.30000001,0.294,0.014,143042,{"date":1184,"open":1185,"high":1179,"low":1186,"close":633,"change":215,"percent_change":1187,"volume":1188,"transactions":9,"vwap":633},"2019-12-05",0.29699999,0.27000001,-3.45,180147,{"date":1190,"open":1191,"high":1098,"low":1192,"close":1082,"change":1193,"percent_change":972,"volume":1194,"transactions":9,"vwap":1082},"2019-12-04",0.2949,0.28099999,-0.0003,267760,{"date":1196,"open":1083,"high":1083,"low":1082,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2019-12-03",0.29030001,-0.0245,-7.78,162327,{"date":1202,"open":1203,"high":1135,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2019-12-02",0.30700001,0.30067,0.31485,0.0147,4.9,54315,{"date":1210,"open":1179,"high":1211,"low":1179,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2019-11-29",0.30599999,0.30019999,-0.0047,-1.54,79627,{"date":1217,"open":1218,"high":1158,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2019-11-27",0.3055,0.29335001,0.30485001,0.0054,1.8,106846,{"date":1225,"open":1129,"high":1226,"low":1082,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2019-11-26",0.322,0.29943001,-0.0196,-6.14,97398,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2019-11-25",0.30199999,0.32499999,0.31900001,0.009,2.9,92943,{"date":1240,"open":1185,"high":1241,"low":1242,"close":1129,"change":1243,"percent_change":198,"volume":1244,"transactions":9,"vwap":1129},"2019-11-22",0.3163,0.2902,0.001,228527,{"date":1246,"open":1137,"high":1129,"low":1082,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2019-11-21",0.30899999,0.019,6.55,120028,{"date":1252,"open":1179,"high":1253,"low":1082,"close":1082,"change":1254,"percent_change":731,"volume":1255,"transactions":9,"vwap":1082},"2019-11-20",0.30989999,-0.0025,149152,{"date":1257,"open":1258,"high":1179,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2019-11-19",0.28709999,0.2789,0.29249999,0.0183,6.67,63232,{"date":1265,"open":1266,"high":1266,"low":1186,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2019-11-18",0.29300001,0.27419999,-0.0138,-4.79,126133,{"date":1272,"open":1135,"high":1273,"low":1274,"close":1275,"change":1268,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2019-11-15",0.32800001,0.27814999,0.28799999,-4.57,128369,{"date":1279,"open":1234,"high":1234,"low":633,"close":1280,"change":1281,"percent_change":262,"volume":1282,"transactions":9,"vwap":1280},"2019-11-14",0.30182001,0.0018,222368,{"date":1284,"open":633,"high":1129,"low":1285,"close":1179,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1179},"2019-11-13",0.27509999,0.0251,9.13,383894,{"date":1290,"open":1291,"high":633,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2019-11-12",0.25999999,0.22050001,0.27489999,0.0249,9.96,408821,{"date":1298,"open":1291,"high":1291,"low":1299,"close":400,"change":1300,"percent_change":869,"volume":1301,"transactions":9,"vwap":400},"2019-11-11",0.2445,0.0011,58965,{"date":1303,"open":1304,"high":1305,"low":1299,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2019-11-08",0.25600001,0.2595,0.24889,-0.0071,-2.77,107967,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":146,"volume":1317,"transactions":9,"vwap":1315},"2019-11-07",0.264,0.26499999,0.25400001,0.25595999,0.0001,170851,{"date":1319,"open":1186,"high":1186,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2019-11-04",0.2536,0.2559,-0.0067,-2.55,169343,{"date":1326,"open":1327,"high":633,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2019-11-01",0.25310001,0.2475,0.2626,0.0126,5.04,624016,{"date":1334,"open":1291,"high":1291,"low":83,"close":400,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":400},"2019-10-31",-0.0089,-3.44,330982,{"date":1339,"open":1340,"high":1291,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2019-10-30",0.25150001,0.25889999,0.0064,2.53,63162,{"date":1346,"open":1347,"high":1348,"low":1340,"close":1349,"change":1307,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2019-10-29",0.25909999,0.26589999,0.2525,-2.74,110290,{"date":1353,"open":1312,"high":1354,"low":1320,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2019-10-28",0.266,0.25957999,0.0044,1.72,107664,{"date":1360,"open":1341,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2019-10-25",0.26629999,0.2534,0.2552,0.0016,0.63,124730,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2019-10-24",0.26989999,0.278,0.245,0.25358999,-0.0136,-5.09,285227,{"date":1377,"open":1378,"high":633,"low":1354,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2019-10-23",0.27700001,0.26716,-0.0042,-1.55,86172,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2019-10-22",0.2701,0.28400001,0.27133,-0.0063,-2.27,56283,{"date":1392,"open":1082,"high":1171,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2019-10-21",0.26620001,0.27764001,-0.0024,-0.86,112999,{"date":1399,"open":1400,"high":1401,"low":1402,"close":633,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":633},"2019-10-18",0.27879,0.28960001,0.26429999,0.0077,2.83,120220,{"date":1407,"open":633,"high":633,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2019-10-17",0.255,0.2723,-0.0027,-0.98,61696,{"date":1414,"open":400,"high":1415,"low":1371,"close":1136,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1136},"2019-10-16",0.27590001,0.0151,5.81,236515,{"date":1420,"open":1291,"high":1312,"low":1421,"close":1422,"change":1423,"percent_change":935,"volume":1424,"transactions":9,"vwap":1422},"2019-10-15",0.252,0.2599,0.0013,155024,{"date":1426,"open":1291,"high":1313,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2019-10-14",0.242,0.2586,0.0049,1.93,444657,{"date":1433,"open":1434,"high":1435,"low":400,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2019-10-11",0.2784,0.27939999,0.25369999,-0.0115,-4.34,343161,{"date":1441,"open":1136,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2019-10-10",0.28645,0.26050001,0.26519999,-0.0123,-4.43,210582,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2019-10-09",0.26300001,0.29359999,0.2775,0.0105,3.93,449651,{"date":1457,"open":1082,"high":1266,"low":1291,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2019-10-08",0.26699999,-0.014,-4.98,235067,{"date":1463,"open":1464,"high":1179,"low":1291,"close":1192,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1192},"2019-10-07",0.273,0.026,10.2,684048,{"date":1469,"open":1186,"high":633,"low":1408,"close":1408,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1408},"2019-10-03",-0.0053,-2.04,167847,{"date":1474,"open":1313,"high":1475,"low":1291,"close":1476,"change":1477,"percent_change":868,"volume":1478,"transactions":9,"vwap":1476},"2019-10-02",0.2764,0.26030001,0.0003,151494,{"date":1480,"open":1291,"high":1313,"low":1291,"close":1291,"change":666,"percent_change":666,"volume":1481,"transactions":9,"vwap":1291},"2019-10-01",147691,{"date":1483,"open":1484,"high":1485,"low":1371,"close":1291,"change":809,"percent_change":542,"volume":1486,"transactions":9,"vwap":1291},"2019-09-30",0.25099999,0.26969999,524137,{"date":1488,"open":1489,"high":1489,"low":1490,"close":400,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":400},"2019-09-27",0.28490001,0.23999999,-0.0307,-10.94,737419,{"date":1495,"open":1178,"high":1179,"low":1136,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2019-09-26",0.2807,-0.0248,-8.12,493760,{"date":1501,"open":1085,"high":1502,"low":1082,"close":1218,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1218},"2019-09-25",0.3488,-0.0536,-14.93,1249169,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2019-09-24",0.42379999,0.45879999,0.35299999,0.35910001,0.0271,8.16,5486406,{"date":1516,"open":1517,"high":1518,"low":1135,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2019-09-23",0.34900001,0.359,0.33199999,-0.0233,-6.56,377493,{"date":1524,"open":1525,"high":1525,"low":1519,"close":1526,"change":1373,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2019-09-20",0.368,0.35530001,-3.69,175413,{"date":1530,"open":1531,"high":829,"low":1532,"close":1533,"change":1534,"percent_change":83,"volume":1535,"transactions":9,"vwap":1533},"2019-09-19",0.36199999,0.34999999,0.3689,0.0008,151383,{"date":1537,"open":829,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":534,"volume":1542,"transactions":9,"vwap":1540},"2019-09-18",0.3883,0.345,0.36809999,-0.0038,155791,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1003,"volume":1550,"transactions":9,"vwap":1548},"2019-09-17",0.38100001,0.3971,0.36868,0.37189999,-0.0036,157404,{"date":1552,"open":1553,"high":1061,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2019-09-16",0.36250001,0.36059999,0.37549999,0.0102,2.79,402386,{"date":1560,"open":1561,"high":780,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2019-09-13",0.3624,0.35789999,0.3653,-0.0087,-2.33,194311,{"date":1568,"open":829,"high":780,"low":1532,"close":1569,"change":1049,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2019-09-12",0.37400001,1.14,152444,{"date":1573,"open":1532,"high":1574,"low":1532,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2019-09-11",0.38999999,0.36984,0.0048,1.32,361479,{"date":1580,"open":1518,"high":780,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2019-09-10",0.34029999,0.36500001,-0.005,-1.35,658248,{"date":1587,"open":1588,"high":1589,"low":1590,"close":829,"change":1286,"percent_change":1591,"volume":1592,"transactions":9,"vwap":829},"2019-09-09",0.3448,0.38499999,0.33399999,7.28,627518,{"date":1594,"open":1595,"high":1532,"low":1596,"close":1597,"change":1173,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2019-09-06",0.3344,0.3211,0.34490001,2.92,362518,{"date":1601,"open":1602,"high":1602,"low":1085,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2019-09-05",0.34540001,0.3351,0.0152,4.75,138884,{"date":1608,"open":1609,"high":1164,"low":1610,"close":1611,"change":1101,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2019-08-30",0.30689999,0.30109999,0.31990001,4.61,393270,{"date":1615,"open":1075,"high":1135,"low":1144,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2019-08-29",0.30579999,-0.0163,-5.06,90430,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2019-08-28",0.31110001,0.3285,0.30039999,0.32210001,0.0139,4.51,88755,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2019-08-27",0.2956,0.31009999,0.30820999,0.0093,3.11,73179,{"date":1638,"open":1639,"high":1639,"low":1631,"close":1640,"change":1268,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2019-08-26",0.31580001,0.29890001,-4.41,58282,{"date":1644,"open":1152,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":247,"volume":1649,"transactions":9,"vwap":1647},"2019-08-23",0.32730001,0.31169999,0.3127,-0.004,35816,{"date":1651,"open":1135,"high":1623,"low":1152,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2019-08-22",0.31670001,-0.013,-3.94,81636,{"date":1657,"open":1658,"high":75,"low":1622,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2019-08-21",0.3202,0.32969999,0.0136,4.3,180671,{"date":1664,"open":1665,"high":1623,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2019-08-20",0.29069999,0.2852,0.3161,0.0222,7.55,314910,{"date":1672,"open":1673,"high":1674,"low":1099,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2019-08-19",0.2895,0.30849999,0.29390001,0.0129,4.59,250286,{"date":1680,"open":1116,"high":1179,"low":1186,"close":1192,"change":1681,"percent_change":1214,"volume":1682,"transactions":9,"vwap":1192},"2019-08-16",-0.0044,518906,{"date":1684,"open":1116,"high":1179,"low":1685,"close":1686,"change":1687,"percent_change":76,"volume":1688,"transactions":9,"vwap":1686},"2019-08-15",0.28080001,0.2854,0.0004,72206,{"date":1690,"open":1218,"high":1691,"low":1685,"close":1116,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1116},"2019-08-14",0.30829999,-0.0206,-6.74,326123,{"date":1696,"open":1697,"high":1632,"low":1179,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2019-08-13",0.3087,0.30559999,-0.002,-0.65,166708,{"date":1703,"open":1704,"high":1705,"low":1121,"close":1706,"change":1477,"percent_change":945,"volume":1707,"transactions":9,"vwap":1706},"2019-08-12",0.31490001,0.315,0.30759999,129592,{"date":1709,"open":1179,"high":1135,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2019-08-09",0.29929999,0.3073,0.0043,1.42,201454,{"date":1716,"open":633,"high":1098,"low":633,"close":1717,"change":1718,"percent_change":126,"volume":1719,"transactions":9,"vwap":1717},"2019-08-08",0.303,0.0026,344762,{"date":1721,"open":1705,"high":75,"low":633,"close":1624,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1624},"2019-08-07",-0.0631,-17.36,1057760,{"date":1726,"open":1727,"high":1589,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2019-08-06",0.33809999,0.3635,0.0256,7.58,525940,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2019-08-05",0.35499999,0.35960001,0.32280001,0.33794999,-0.0271,-7.42,369306,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1582,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1582},"2019-08-02",0.3599,0.37239999,0.35949999,0.005,1.39,173367,{"date":1750,"open":1751,"high":1751,"low":1745,"close":1069,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1069},"2019-08-01",0.38150001,-0.0101,-2.73,435057,{"date":1756,"open":1757,"high":1758,"low":1069,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2019-07-31",0.39089999,0.40020001,0.37009999,-0.0209,-5.35,344428,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2019-07-30",0.38929999,0.4043,0.384,0.391,-0.0048,-1.21,71526,{"date":1773,"open":1061,"high":900,"low":1774,"close":1775,"change":1322,"percent_change":1125,"volume":1776,"transactions":9,"vwap":1775},"2019-07-29",0.38800001,0.39579999,130393,{"date":1778,"open":900,"high":900,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2019-07-26",0.39559999,0.4025,0.0107,2.73,139209,{"date":1785,"open":1786,"high":1786,"low":1574,"close":1787,"change":1534,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2019-07-25",0.41299999,0.39179999,0.2,361656,{"date":1791,"open":1061,"high":900,"low":1532,"close":1768,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1768},"2019-07-24",-0.009,-2.25,1100343,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1061,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1061},"2019-07-23",0.419,0.41999999,0.382,-0.0121,-2.94,370903,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2019-07-22",0.41499999,0.42537999,0.41010001,0.41209999,-0.0028,-0.67,140747,{"date":1813,"open":869,"high":869,"low":1807,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2019-07-19",0.41488001,-0.0165,-3.82,197201,{"date":1819,"open":1820,"high":1821,"low":1048,"close":1822,"change":1823,"percent_change":1002,"volume":1824,"transactions":9,"vwap":1822},"2019-07-18",0.4395,0.43990001,0.4314,-0.0002,112327,{"date":1826,"open":1827,"high":1828,"low":1047,"close":1829,"change":1830,"percent_change":917,"volume":1831,"transactions":9,"vwap":1829},"2019-07-17",0.43630001,0.44600001,0.4316,0.0036,158935,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":839,"volume":1839,"transactions":9,"vwap":1837},"2019-07-16",0.43099999,0.4402,0.42019999,0.428,-0.003,170262,{"date":1841,"open":1060,"high":1842,"low":1798,"close":1834,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1834},"2019-07-15",0.46649,-0.0197,-4.37,324186,{"date":1847,"open":1041,"high":1848,"low":869,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2019-07-12",0.48500001,0.45070001,-0.0073,-1.59,707226,{"date":1854,"open":869,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2019-07-11",0.47499999,0.42210001,0.458,0.023,5.29,1541025,{"date":1862,"open":1863,"high":869,"low":1864,"close":1865,"change":1294,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2019-07-10",0.4199,0.4061,0.435,6.07,746455,{"date":1869,"open":900,"high":1870,"low":1061,"close":1807,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1807},"2019-07-09",0.4161,-0.0109,-2.59,489553,{"date":1875,"open":1048,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2019-07-08",0.43439999,0.412,0.421,-0.018,-4.1,314710,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1410,"percent_change":814,"volume":1888,"transactions":9,"vwap":1887},"2019-07-03",0.44440001,0.4639,0.42730001,0.43900001,521743,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":991,"volume":1896,"transactions":9,"vwap":1894},"2019-07-02",0.42480001,0.45989999,0.4201,0.44170001,0.0215,465010,{"date":1898,"open":1899,"high":1899,"low":900,"close":1836,"change":1049,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1836},"2019-07-01",0.4368,1.01,186261,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2019-06-28",0.40799999,0.45289999,0.4005,0.41600001,0.0082,2.01,1486314,{"date":1912,"open":1913,"high":1047,"low":1574,"close":1914,"change":1915,"percent_change":308,"volume":1916,"transactions":9,"vwap":1914},"2019-06-27",0.40310001,0.40779999,0.0017,431758,{"date":1918,"open":1919,"high":1920,"low":1913,"close":1864,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1864},"2019-06-26",0.41980001,0.4321,-0.026,-6.02,299575,{"date":1925,"open":1047,"high":1041,"low":1913,"close":1920,"change":1926,"percent_change":1584,"volume":1927,"transactions":9,"vwap":1920},"2019-06-25",-0.0059,541914,{"date":1929,"open":1930,"high":1930,"low":1048,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2019-06-24",0.4567,0.43799999,0.003,0.69,408512,{"date":1936,"open":1937,"high":121,"low":1798,"close":1865,"change":1583,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1865},"2019-06-21",0.44870001,-1.14,749940,{"date":1941,"open":1942,"high":1943,"low":1944,"close":869,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":869},"2019-06-20",0.44299999,0.4777,0.41207001,-0.0275,-5.88,984913,{"date":1949,"open":1950,"high":1951,"low":1047,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2019-06-19",0.449,0.52499998,0.4675,0.0164,3.64,2628333,{"date":1957,"open":1958,"high":1060,"low":1798,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2019-06-18",0.42590001,0.45107999,0.031,7.38,839842,{"date":1964,"open":1893,"high":1965,"low":1966,"close":1893,"change":666,"percent_change":666,"volume":1967,"transactions":9,"vwap":1893},"2019-06-17",0.42739999,0.414,149324,{"date":1969,"open":1047,"high":1970,"low":1807,"close":1893,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1893},"2019-06-14",0.44499999,-0.0009,-0.21,563785,{"date":1975,"open":1976,"high":1887,"low":1977,"close":1878,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1878},"2019-06-13",0.396,0.3901,0.025,6.31,1118196,{"date":1982,"open":1574,"high":1983,"low":1751,"close":1976,"change":1984,"percent_change":744,"volume":1985,"transactions":9,"vwap":1976},"2019-06-12",0.42443001,-0.0008,471903,{"date":1987,"open":1988,"high":1988,"low":780,"close":1989,"change":1990,"percent_change":183,"volume":1991,"transactions":9,"vwap":1989},"2019-06-11",0.40099999,0.39680001,0.0014,427246,{"date":1993,"open":1994,"high":1047,"low":1574,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2019-06-10",0.40970001,0.39539999,-0.0146,-3.56,503940,{"date":2000,"open":869,"high":869,"low":2001,"close":900,"change":1110,"percent_change":2002,"volume":2003,"transactions":9,"vwap":900},"2019-06-07",0.40400001,-2.36,579388,{"date":2005,"open":2006,"high":2007,"low":900,"close":1863,"change":1752,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1863},"2019-06-06",0.426,0.44710001,-2.35,410090,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1047,"change":952,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1047},"2019-06-05",0.45199999,0.48890001,0.417,-4.44,1087372,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1041,"change":146,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1041},"2019-06-04",0.40849999,0.53200001,9.76,4283177,{"date":2024,"open":2025,"high":1041,"low":2019,"close":900,"change":215,"percent_change":2026,"volume":2027,"transactions":9,"vwap":900},"2019-06-03",0.43259999,-2.38,877063,{"date":2029,"open":869,"high":869,"low":2030,"close":1798,"change":952,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1798},"2019-05-31",0.41159999,-4.55,620145,{"date":2034,"open":2035,"high":121,"low":2036,"close":869,"change":874,"percent_change":2037,"volume":2038,"transactions":9,"vwap":869},"2019-05-30",0.4298,0.405,4.76,1966533,{"date":2040,"open":2041,"high":2042,"low":1574,"close":1798,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1798},"2019-05-29",0.42969999,0.44409999,-0.0095,-2.21,1288956,{"date":2047,"open":2048,"high":2049,"low":1574,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2019-05-28",0.39300001,0.48899999,0.42950001,0.032,8.05,2605545,{"date":2055,"open":2030,"high":1798,"low":780,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2019-05-24",0.39750001,-0.0185,-4.45,1101840,{"date":2061,"open":2062,"high":1022,"low":900,"close":1907,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1907},"2019-05-23",0.52100003,-0.2074,-33.27,5217739,{"date":2067,"open":1798,"high":2068,"low":1798,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2019-05-22",0.70999998,0.62339997,0.2104,50.94,19572913,{"date":2074,"open":1048,"high":1865,"low":1574,"close":1786,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1786},"2019-05-21",-0.036,-8.02,378684,{"date":2079,"open":780,"high":1041,"low":2080,"close":1950,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1950},"2019-05-20",0.35980001,0.073,19.41,1085876,{"date":2085,"open":2086,"high":1774,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2019-05-17",0.36300001,0.35049999,0.37599999,0.0116,3.18,300228,{"date":2093,"open":2094,"high":1569,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2019-05-16",0.373,0.36070001,0.3644,-0.0126,-3.34,182687,{"date":2101,"open":2102,"high":780,"low":2103,"close":2104,"change":809,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2019-05-15",0.36399999,0.35973001,0.377,2.72,207440,{"date":2108,"open":2109,"high":2110,"low":1532,"close":2111,"change":2112,"percent_change":2090,"volume":2113,"transactions":9,"vwap":2111},"2019-05-14",0.366,0.38901001,0.36700001,0.0113,533113,{"date":2115,"open":1518,"high":1069,"low":1532,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2019-05-13",0.35569999,-0.0043,-1.19,179035,{"date":2121,"open":2122,"high":2086,"low":1532,"close":1069,"change":2123,"percent_change":222,"volume":2124,"transactions":9,"vwap":1069},"2019-05-10",0.354,-0.0052,392139,{"date":2126,"open":829,"high":1589,"low":1069,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2019-05-09",0.36520001,-0.0148,-3.89,472357,{"date":2132,"open":2133,"high":2133,"low":780,"close":780,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":780},"2019-05-08",0.42750001,-0.0405,-9.63,524931,{"date":2138,"open":1798,"high":869,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2019-05-07",0.41800001,0.42050001,-0.0041,-0.97,145866,{"date":2145,"open":2146,"high":1865,"low":900,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2019-05-06",0.42300001,0.42460001,-0.0104,-2.39,108187,{"date":2152,"open":2153,"high":869,"low":1988,"close":1865,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1865},"2019-05-03",0.42399999,-0.0994,-18.6,469529,{"date":2158,"open":2159,"high":2159,"low":1031,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2019-04-11",0.5729,0.53439999,-0.0218,-3.92,1276488,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2019-04-10",0.50999999,0.57499999,0.49200001,0.55620003,0.0262,4.94,2383116,{"date":2174,"open":2166,"high":2175,"low":935,"close":1040,"change":874,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1040},"2019-04-05",0.59899998,3.92,5195806,{"date":2179,"open":1031,"high":2180,"low":2181,"close":2166,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2166},"2019-04-04",0.5298,0.48019999,-0.0398,-7.24,1955795,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2019-04-03",0.57999998,0.58499998,0.51099998,0.54979998,-0.0302,-5.21,3749630,{"date":2195,"open":2196,"high":2187,"low":2197,"close":2187,"change":182,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2187},"2019-04-02",0.47929999,0.45120001,19.71,5033782,{"date":2201,"open":2166,"high":2166,"low":1060,"close":2202,"change":2057,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2019-04-01",0.48449999,-3.68,3011388,{"date":2206,"open":2207,"high":2208,"low":935,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2019-03-29",0.51450002,0.52899998,0.50300002,-2.977,-85.55,3574619,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2019-03-27",3.8,3.81,3.36,3.48,-0.26,-6.95,360509,{"date":2223,"open":2224,"high":2215,"low":2225,"close":2226,"change":688,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2019-03-26",3.5865,3.4125,3.74,9.68,248407,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2019-03-25",3.32,3.5276,3.16,3.41,0.09,2.71,281376,{"date":2239,"open":2090,"high":2240,"low":1635,"close":2231,"change":456,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2231},"2019-03-22",3.63,3.43,170229,{"date":2244,"open":2090,"high":2245,"low":2246,"close":2247,"change":215,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2019-03-21",3.37,3.17,3.21,-0.31,118603,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":1972,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2019-03-20",3.42,3.22,-6.12,161650,{"date":2257,"open":2240,"high":2258,"low":2259,"close":2241,"change":370,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2241},"2019-03-19",3.7299,3.35,-6.03,187677,{"date":2263,"open":2264,"high":2226,"low":2265,"close":2266,"change":215,"percent_change":862,"volume":2267,"transactions":9,"vwap":2266},"2019-03-18",3.62,3.5178,3.65,200427,{"date":2269,"open":2270,"high":2215,"low":2271,"close":2272,"change":76,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2019-03-14",3.52,3.31,3.66,3.98,161559,{"date":2276,"open":2277,"high":2278,"low":2271,"close":2270,"change":787,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2270},"2019-03-13",3.77,3.94,-6.13,375097,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":706,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2019-03-12",3.53,3.9185,3.5,3.75,4.17,196608,{"date":2290,"open":2277,"high":2291,"low":2292,"close":2293,"change":473,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2019-03-11",3.82,3.5428,3.6,1.69,256896,{"date":2297,"open":1954,"high":2298,"low":2234,"close":2299,"change":653,"percent_change":2044,"volume":2300,"transactions":9,"vwap":2299},"2019-03-07",3.69,3.54,316025,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2264,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2264},"2019-03-06",2.95,3.71,0.64,21.48,810663,{"date":2309,"open":2105,"high":2310,"low":2105,"close":141,"change":738,"percent_change":2311,"volume":2312,"transactions":9,"vwap":141},"2019-03-05",3.07,6.05,429660,{"date":2314,"open":1782,"high":2315,"low":2316,"close":2317,"change":945,"percent_change":2298,"volume":2318,"transactions":9,"vwap":2317},"2019-03-04",2.91,2.6,2.81,403512,{"date":2320,"open":2315,"high":2321,"low":2322,"close":2236,"change":744,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2236},"2019-03-01",2.9245,2.62,-6.87,289772,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2315,"change":952,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2315},"2019-02-28",2.93,2.97,2.86,-0.68,158998,{"date":2333,"open":2334,"high":2303,"low":2334,"close":2327,"change":809,"percent_change":75,"volume":2335,"transactions":9,"vwap":2327},"2019-02-27",2.88,114371,{"date":2337,"open":1237,"high":2328,"low":2338,"close":1598,"change":146,"percent_change":1747,"volume":2339,"transactions":9,"vwap":1598},"2019-02-26",2.84,82371,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2334,"change":856,"percent_change":732,"volume":2345,"transactions":9,"vwap":2334},"2019-02-25",3,3.02,2.76,231355,{"date":2347,"open":2327,"high":2342,"low":2315,"close":2328,"change":146,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2328},"2019-02-21",1.37,46254,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2327,"change":763,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2327},"2019-02-20",2.96,3.05,2.901,-3.62,113352,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2359,"change":1042,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2359},"2019-02-19",3.04,3.1,2.99,1.67,173636,{"date":2365,"open":2342,"high":2353,"low":2352,"close":2361,"change":874,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2361},"2019-02-15",0.67,214558,{"date":2369,"open":2361,"high":2370,"low":2352,"close":2328,"change":952,"percent_change":1810,"volume":2371,"transactions":9,"vwap":2328},"2019-02-14",3.0268,105253,{"date":2373,"open":2352,"high":2353,"low":2334,"close":2361,"change":844,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2361},"2019-02-13",2.4,193305,{"date":2377,"open":2303,"high":2378,"low":2379,"close":1598,"change":874,"percent_change":1933,"volume":2380,"transactions":9,"vwap":1598},"2019-02-12",3.09,2.8607,168116,{"date":2382,"open":2328,"high":2360,"low":2383,"close":1237,"change":868,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1237},"2019-02-11",2.82,4.32,464129,{"date":2387,"open":2344,"high":2334,"low":2344,"close":2388,"change":874,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2019-02-08",2.78,0.72,46849,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2344,"change":874,"percent_change":462,"volume":2396,"transactions":9,"vwap":2344},"2019-02-07",2.75,2.802,2.7,45559,{"date":2398,"open":2395,"high":2334,"low":2399,"close":2400,"change":473,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2019-02-06",2.67,2.74,2.24,346822,{"date":2404,"open":2316,"high":2405,"low":2316,"close":2406,"change":2235,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2019-02-05",2.85,2.68,3.47,175577,{"date":2410,"open":2316,"high":2411,"low":2412,"close":2413,"change":952,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2019-02-04",2.89,2.55,2.59,-0.77,122488,{"date":2417,"open":2395,"high":2418,"low":2419,"close":2420,"change":856,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2019-02-01",2.715,2.56,2.61,-3.33,45501,{"date":2424,"open":2419,"high":2395,"low":2419,"close":2395,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2395},"2019-01-31",0.113,4.37,39279,{"date":2429,"open":2316,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2019-01-30",2.64,2.5598,2.587,0.037,1.45,29066,{"date":2437,"open":2413,"high":2430,"low":2412,"close":2412,"change":627,"percent_change":1214,"volume":2438,"transactions":9,"vwap":2412},"2019-01-29",63271,{"date":2440,"open":2441,"high":2442,"low":2412,"close":2413,"change":640,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2413},"2019-01-28",2.63,2.671,-5.82,19310,{"date":2446,"open":2447,"high":2393,"low":2447,"close":2393,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2393},"2019-01-25",2.49,0.27,10.89,22710,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":238,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2019-01-24",2.65,2.7892,2.4311,2.48,-5.7,139047,{"date":2460,"open":2420,"high":2453,"low":2420,"close":2441,"change":609,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2441},"2019-01-23",1.15,38072,{"date":2464,"open":2465,"high":2453,"low":2465,"close":2316,"change":627,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2316},"2019-01-22",2.57,-1.52,27013,{"date":2469,"open":2316,"high":2453,"low":2470,"close":2430,"change":146,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2430},"2019-01-18",2.551,1.54,17433,{"date":2474,"open":2316,"high":2399,"low":2475,"close":2316,"change":609,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2316},"2019-01-17",2.565,1.17,213014,{"date":2479,"open":2456,"high":2430,"low":2456,"close":2465,"change":945,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2465},"2019-01-16",4.05,219884,{"date":2483,"open":2484,"high":2484,"low":2485,"close":963,"change":809,"percent_change":900,"volume":2486,"transactions":9,"vwap":963},"2019-01-15",2.5,2.44,19598,{"date":2488,"open":2447,"high":2447,"low":2489,"close":2490,"change":793,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2019-01-14",2.4499,2.46,-1.2,51942,{"date":2494,"open":2495,"high":2419,"low":2495,"close":2447,"change":793,"percent_change":2118,"volume":2496,"transactions":9,"vwap":2447},"2019-01-11",2.4386,25676,{"date":2498,"open":2316,"high":2316,"low":2499,"close":2499,"change":653,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2019-01-10",2.52,-3.08,16079,{"date":175,"open":2413,"high":2503,"low":2413,"close":2316,"change":809,"percent_change":946,"volume":2504,"transactions":9,"vwap":2316},2.6378,388252]