[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSPC":3,"homepage-market-summary":26,"stock-historical-SSPC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SSPC","2026-10-07",{"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},"Leverage Shares 2X Short SPCX Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},6.89,6.85,7.03,6.6,6.56,0.33,5.03,25926082.992844,24.66,6,21089033.43498495,4.8,3688,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},0.00001,4626483,1688666194.798796,264900,"2019-04-22",[179,182,192,203,214,225,236,247,257,266,277,287,298,308,318,329,339,348,359,369,379,387,395,404,415,426,437,446,457,468,479,487,498,508,517,528,539,549,558,566,577,588,599,610,621,632,643,653,664,675,686,697,707,718,729,739,750,761,772,783,794,805,816,824,831,840,849,856,865,873,881,888,896,905,913,919,926,933,941,948,956,960,962,965,967,970,972,974,976,979,981,984,986,988,990,992,994,996,998,1001,1004,1006,1008,1010,1013,1015,1017,1020,1022,1024,1027,1029,1031,1033,1035,1037,1040,1042,1044,1046,1049,1051,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1079,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1109,1111,1113,1115,1117,1119,1121,1123,1125,1127,1129,1131,1136,1140,1143,1145,1149,1151,1154,1157,1159,1161,1163,1165,1168,1170,1172,1175,1177,1180,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1206,1208,1210,1212,1215,1217,1219,1221,1223,1226,1230,1232,1234,1236,1238,1242,1244,1246,1249,1252,1254,1256,1258,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1378,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1487,1493,1496,1498,1500,1502,1504,1506,1508,1510,1513,1515,1517,1519,1524,1527,1529,1531,1533,1537,1540,1542,1544,1546,1548,1550,1552,1556,1558,1560,1562,1564,1566,1568,1570,1574,1576,1579,1581,1583,1587,1593,1595],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},25879,6.8375,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",6.545,6.59,6.215,-0.09,-1.35,27638346.326959,28347,6.4392,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",7.81,7.8492,6.63,6.65,-1.17,-14.96,29540159.54516,37773,7.0406,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.99,9,7.7129,7.82,-1.335,-14.58,15507835.91082,27994,8.0726,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",8.87,9.1701,8.49,9.155,0.335,3.8,7351686.620092,11797,8.7912,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",9.1,9.205,8.635,8.82,-0.19,-2.11,11889507.939657,16478,8.8412,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",9.35,9.52,8.92,9.01,-0.52,-5.46,11084860.196481,15357,9.1459,{"date":248,"open":249,"high":250,"low":216,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",9.15,9.535,9.53,0.41,4.5,19217608.125029,45225,9.2059,{"date":258,"open":259,"high":260,"low":241,"close":261,"change":187,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",9.17,9.4599,9.12,-0.98,5586872.064356,9515,9.2099,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",9.19,9.48,9.08,9.21,0.05,0.55,9857995.496997,15688,9.2497,{"date":278,"open":279,"high":271,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",8.63,8.5243,9.16,0.68,8.02,10958736.470214,13402,8.8692,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",8.815,8.96,8.455,8.48,-0.31,-3.53,11652725.287885,13161,8.6166,{"date":299,"open":292,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",8.83,8.0934,8.79,0.08,0.92,13370033.196279,19292,8.4651,{"date":309,"open":310,"high":241,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",8.5,8.28,8.71,0.25,2.96,16262754.07643,21414,8.7116,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",8.605,8.734,8.23,8.46,-0.5,-5.58,15998431.762752,20860,8.5141,{"date":330,"open":331,"high":332,"low":333,"close":290,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",9.77,9.85,8.6509,-0.99,-9.95,23296302.670216,40234,8.998,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":273,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",9.34,10.0499,9.95,5.85,8630751.16192,16057,9.7572,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",9.47,9.56,8.86,9.4,0.38,4.21,12161053.021137,22117,9.2069,{"date":360,"open":259,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",9.68,8.945,9.02,-0.38,-4.04,9260304.667772,21153,9.2761,{"date":370,"open":371,"high":372,"low":373,"close":353,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",9.8,9.825,8.5718,-0.08,-0.84,21352886.052005,44374,9.1556,{"date":380,"open":205,"high":381,"low":352,"close":269,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",9.715,0.66,7.48,15282526.866853,29578,9.3349,{"date":388,"open":389,"high":390,"low":279,"close":230,"change":163,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",9.38,9.8799,-7.26,14507438.730693,28519,9.0578,{"date":396,"open":350,"high":397,"low":281,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",9.595,9.51,0.23,2.48,9922226.634414,19889,9.3687,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",10.57,10.6,8.915,9.28,-1.37,-12.86,25781572.106157,55532,9.3816,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",10.37,11.03,10.32,10.65,0.21,2.01,7143055.385339,17615,10.6832,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",10.51,10.585,10.015,10.44,0.2,1.95,12054332.351023,25382,10.2861,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":293,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",10.79,10.17,10.24,-2.94,8322173.641777,23215,10.3683,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",10.81,11.1,10.295,10.55,-0.11,-1.03,10415183.252228,26631,10.608,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",10.77,11.0016,10.47,10.66,-0.2,-1.84,9253877.885635,27478,10.7392,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",11.3,11.58,10.78,10.86,-0.26,-2.34,10893815.777874,35264,11.1386,{"date":480,"open":470,"high":481,"low":448,"close":482,"change":242,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",11.4399,11.12,-4.47,8724742.969656,33873,11.1255,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",11.74,11.95,11.08,11.64,0.34,3.01,12217093.833244,49226,11.5124,{"date":499,"open":500,"high":501,"low":502,"close":470,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",11.77,12.31,11.24,-0.53,-4.48,12456499.613722,42445,11.6732,{"date":509,"open":470,"high":510,"low":511,"close":512,"change":513,"percent_change":322,"volume":514,"transactions":515,"vwap":516},"2026-08-20",12.4,11.225,11.83,0.9,20434317.366729,54474,11.9399,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",10.19,11.365,10.175,10.93,0.52,5,16817642.481347,41470,10.91,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",10.765,10.94,9.99,10.41,0.4,4,18204104.620037,43161,10.4803,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":334,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",10.96,11.05,9.465,10.01,-9,24236393.643278,68698,9.923,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":421,"percent_change":433,"volume":555,"transactions":556,"vwap":557},"2026-08-14",10.54,11.68,10.38,11,21948047.346112,91175,11.2227,{"date":559,"open":461,"high":554,"low":560,"close":439,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",10.27,0.69,6.83,27915557.030435,65607,10.6193,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",12.17,12.41,9.49,10.1,-2.43,-19.39,38309983.591898,181983,10.6838,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",11.65,13.01,11.44,12.53,0.86,7.37,19192494.36723,124160,12.3844,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",12.32,13.26,11.5501,11.67,-1.14,-8.9,29980269.121933,193627,12.5238,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",18.57,18.67,12.7,12.81,-5.82,-31.24,40976358.68419,300433,14.8358,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",21.67,22.44,18.24,18.63,-2.58,-12.16,32153197.147314,376193,20.2058,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",20.07,21.29,18.72,21.21,4.98,30.68,26480875.985491,258563,20.0906,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",19.5,20.09,16,16.23,-4.33,-21.06,27716495.922338,263211,18.2707,{"date":644,"open":645,"high":21,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",23.975,20.375,20.56,-2.61,-11.26,11703855.767764,159714,22.307,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",21.34,24,21.14,23.17,1.52,7.02,8475902.02935,82077,22.7251,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",20.595,22.01,19.14,21.65,0.13,0.6,10777258.573214,126456,20.6811,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",20.92,22.3,19.811,21.52,1.31,6.48,12431851.52883,129179,21.0733,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",22.91,23.745,19.58,20.21,-1.16,-5.43,16075053.826234,159853,21.4376,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":83,"volume":704,"transactions":705,"vwap":706},"2026-07-27",21.33,23.05,20.85,21.37,0.63,11888176.315416,117851,22.0942,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",20.41,21.96,20.205,20.74,1.01,5.12,9573652.969288,86089,21.1869,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",20.79,22.3599,19.6,19.73,-1.05,-5.05,16281645.307885,141796,21.045,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",18.36,20.78,17.96,2.44,13.3,11722502.557671,75156,19.2458,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",18.78,19.35,16.261,18.34,-1.11,-5.71,14942532.348092,81932,17.6175,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",17.9,19.57,17.82,19.45,1.19,6.52,10897359.724246,63770,18.7679,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-17",17.45,18.77,16.72,18.26,1.76,10.67,16845238.971487,117057,17.9926,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-16",15.6,16.595,14.99,16.5,0.97,6.25,11547698.077699,60088,15.9147,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",15.03,16.25,14.65,15.53,0.15,0.98,13336896.20428,62774,15.5176,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",14.37,15.395,13.84,15.38,0.67,4.55,8929357.443323,54264,14.4891,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-13",13.715,15.17,13.65,14.71,1.17,8.64,10366683.212065,56002,14.5837,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":713,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-10",12.82,13.61,12.75,13.54,8.06,8876100,{"date":825,"open":826,"high":827,"low":828,"close":582,"change":122,"percent_change":829,"volume":830,"transactions":9,"vwap":582},"2026-07-09",12.79,13.28,12.23,-4.42,12101200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",12.43,13.69,12.35,13.11,0.18,1.39,17113200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",11.61,13.04,11.55,12.93,1.58,13.92,27554300,{"date":850,"open":420,"high":851,"low":852,"close":853,"change":854,"percent_change":659,"volume":855,"transactions":9,"vwap":853},"2026-07-06",12.13,10.36,11.35,0.17,24459800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",11.51,12.1,11.16,11.18,-0.64,-5.41,23007700,{"date":866,"open":519,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",12.02,10.13,11.82,1.57,15.32,27516500,{"date":874,"open":875,"high":858,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",11.29,10.06,10.25,-0.92,-8.24,19479600,{"date":882,"open":835,"high":827,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",10.84,11.17,-1.89,-14.47,22497000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":399,"volume":895,"transactions":9,"vwap":893},"2026-06-26",13.48,13.83,12.14,13.06,0.03,22031400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",12.47,13.56,11.81,13.03,0.16,1.24,23428700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":18,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-24",12.91,13.43,11.97,12.87,2.63,34869900,{"date":914,"open":908,"high":915,"low":418,"close":916,"change":917,"percent_change":232,"volume":918,"transactions":9,"vwap":916},"2026-06-23",14.08,12.54,-0.27,71913700,{"date":920,"open":921,"high":907,"low":922,"close":604,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":604},"2026-06-22",10.62,10.53,3.15,32.61,46647500,{"date":927,"open":389,"high":928,"low":929,"close":930,"change":382,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-18",10.88,9.2,9.66,7.33,63595700,{"date":934,"open":935,"high":936,"low":937,"close":206,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":206},"2026-06-17",7.56,9.43,7.25,0.8,9.76,88646700,{"date":942,"open":943,"high":352,"low":22,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",8.37,8.2,-0.95,-10.38,129144400,{"date":949,"open":950,"high":951,"low":952,"close":249,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":249},"2026-06-15",13.05,13.63,9.06,9.1499,9149900.27,20558400,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-08-07",0.000099999997,0,{"date":961,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-08-06",{"date":963,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":964,"transactions":9,"vwap":958},"2020-08-03",293,{"date":966,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-07-07",{"date":968,"open":969,"high":969,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-06-19",0.00050000002,{"date":971,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-06-11",{"date":973,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-06-09",{"date":975,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-06-02",{"date":977,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":978,"transactions":9,"vwap":958},"2020-05-26",466,{"date":980,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-22",{"date":982,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":983,"transactions":9,"vwap":958},"2020-05-21",108962,{"date":985,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-20",{"date":987,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-19",{"date":989,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-18",{"date":991,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-15",{"date":993,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-14",{"date":995,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-13",{"date":997,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-12",{"date":999,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1000,"transactions":9,"vwap":958},"2020-05-11",3099,{"date":1002,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1003,"transactions":9,"vwap":958},"2020-05-08",137,{"date":1005,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-07",{"date":1007,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-06",{"date":1009,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-05",{"date":1011,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1012,"transactions":9,"vwap":958},"2020-05-04",500,{"date":1014,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-05-01",{"date":1016,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-30",{"date":1018,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1019,"transactions":9,"vwap":958},"2020-04-29",5265,{"date":1021,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-28",{"date":1023,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-27",{"date":1025,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1026,"transactions":9,"vwap":958},"2020-04-24",766,{"date":1028,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-23",{"date":1030,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-22",{"date":1032,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-21",{"date":1034,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-20",{"date":1036,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-17",{"date":1038,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1039,"transactions":9,"vwap":958},"2020-04-16",11734,{"date":1041,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-15",{"date":1043,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-14",{"date":1045,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-13",{"date":1047,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1048,"transactions":9,"vwap":958},"2020-04-09",226304,{"date":1050,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-08",{"date":1052,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1053,"transactions":9,"vwap":958},"2020-04-07",1198,{"date":1055,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-06",{"date":1057,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-03",{"date":1059,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-02",{"date":1061,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-04-01",{"date":1063,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-31",{"date":1065,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-30",{"date":1067,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-27",{"date":1069,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":171,"transactions":9,"vwap":958},"2020-03-26",{"date":1071,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-25",{"date":1073,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-24",{"date":1075,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-23",{"date":1077,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1078,"transactions":9,"vwap":958},"2020-03-20",188,{"date":1080,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1081,"transactions":9,"vwap":958},"2020-03-19",888,{"date":1083,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-18",{"date":1085,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-17",{"date":1087,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-16",{"date":1089,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-13",{"date":1091,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-12",{"date":1093,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-11",{"date":1095,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-10",{"date":1097,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-09",{"date":1099,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-06",{"date":1101,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-05",{"date":1103,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-04",{"date":1105,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-03-03",{"date":1107,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1108,"transactions":9,"vwap":958},"2020-03-02",100,{"date":1110,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-28",{"date":1112,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-27",{"date":1114,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-26",{"date":1116,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-25",{"date":1118,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-24",{"date":1120,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-21",{"date":1122,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-20",{"date":1124,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-19",{"date":1126,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-18",{"date":1128,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-14",{"date":1130,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-13",{"date":1132,"open":958,"high":958,"low":958,"close":958,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":958},"2020-02-12",-0.0001,-50,5000,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":1139,"transactions":9,"vwap":1138},"2020-02-11",0.0002,2334,{"date":1141,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":1142,"transactions":9,"vwap":1138},"2020-02-10",149500,{"date":1144,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2020-02-07",{"date":1146,"open":1138,"high":1138,"low":1138,"close":1138,"change":1147,"percent_change":1108,"volume":1148,"transactions":9,"vwap":1138},"2020-02-06",0.0001,2333,{"date":1150,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-02-05",{"date":1152,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1153,"transactions":9,"vwap":958},"2020-02-04",140,{"date":1155,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1156,"transactions":9,"vwap":958},"2020-02-03",2525,{"date":1158,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-31",{"date":1160,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-30",{"date":1162,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-29",{"date":1164,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-28",{"date":1166,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1167,"transactions":9,"vwap":958},"2020-01-27",8332,{"date":1169,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-24",{"date":1171,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-23",{"date":1173,"open":958,"high":958,"low":958,"close":958,"change":1133,"percent_change":1134,"volume":1174,"transactions":9,"vwap":958},"2020-01-22",666,{"date":1176,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2020-01-21",{"date":1178,"open":1138,"high":1138,"low":1138,"close":1138,"change":1147,"percent_change":1108,"volume":1179,"transactions":9,"vwap":1138},"2020-01-17",50000,{"date":1181,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1182,"transactions":9,"vwap":958},"2020-01-16",213752,{"date":1184,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-15",{"date":1186,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-14",{"date":1188,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-13",{"date":1190,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-10",{"date":1192,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-09",{"date":1194,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-08",{"date":1196,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-07",{"date":1198,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-06",{"date":1200,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-03",{"date":1202,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2020-01-02",{"date":1204,"open":958,"high":958,"low":958,"close":958,"change":1133,"percent_change":1134,"volume":1205,"transactions":9,"vwap":958},"2019-12-31",715,{"date":1207,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2019-12-30",{"date":1209,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2019-12-27",{"date":1211,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2019-12-26",{"date":1213,"open":1138,"high":1138,"low":1138,"close":1138,"change":1147,"percent_change":1108,"volume":1214,"transactions":9,"vwap":1138},"2019-12-24",855,{"date":1216,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-12-23",{"date":1218,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-12-20",{"date":1220,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-12-19",{"date":1222,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-12-18",{"date":1224,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1225,"transactions":9,"vwap":958},"2019-12-17",166,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1147,"percent_change":171,"volume":1229,"transactions":9,"vwap":1228},"2019-12-16",0.000079999998,133,{"date":1231,"open":173,"high":173,"low":173,"close":173,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":173},"2019-12-13",{"date":1233,"open":173,"high":173,"low":173,"close":173,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":173},"2019-12-12",{"date":1235,"open":173,"high":173,"low":173,"close":173,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":173},"2019-12-11",{"date":1237,"open":173,"high":173,"low":173,"close":173,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":173},"2019-12-10",{"date":1239,"open":173,"high":173,"low":173,"close":173,"change":1240,"percent_change":1241,"volume":1135,"transactions":9,"vwap":173},"2019-12-09",-0.0002,-100,{"date":1243,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2019-12-06",{"date":1245,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1138},"2019-12-05",{"date":1247,"open":1138,"high":1138,"low":1138,"close":1138,"change":959,"percent_change":959,"volume":1248,"transactions":9,"vwap":1138},"2019-12-04",423,{"date":1250,"open":1138,"high":1138,"low":1138,"close":1138,"change":1147,"percent_change":1108,"volume":1251,"transactions":9,"vwap":1138},"2019-12-03",65000,{"date":1253,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-12-02",{"date":1255,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-29",{"date":1257,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-27",{"date":1259,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":1260,"transactions":9,"vwap":958},"2019-11-26",161998,{"date":1262,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-25",{"date":1264,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-22",{"date":1266,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-21",{"date":1268,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-20",{"date":1270,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-19",{"date":1272,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-18",{"date":1274,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-15",{"date":1276,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-14",{"date":1278,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-13",{"date":1280,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-12",{"date":1282,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-11",{"date":1284,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-08",{"date":1286,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-07",{"date":1288,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-06",{"date":1290,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-05",{"date":1292,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-04",{"date":1294,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-11-01",{"date":1296,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-31",{"date":1298,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-30",{"date":1300,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-29",{"date":1302,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-28",{"date":1304,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-25",{"date":1306,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-24",{"date":1308,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-23",{"date":1310,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-22",{"date":1312,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-21",{"date":1314,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-18",{"date":1316,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-17",{"date":1318,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-16",{"date":1320,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-15",{"date":1322,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-14",{"date":1324,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-11",{"date":1326,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":958},"2019-10-10",{"date":1328,"open":958,"high":958,"low":958,"close":958,"change":1329,"percent_change":1330,"volume":1179,"transactions":9,"vwap":958},"2019-10-09",-0.0004,-80,{"date":1332,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-10-08",{"date":1334,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-10-07",{"date":1336,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-10-04",{"date":1338,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-10-03",{"date":1340,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-10-02",{"date":1342,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-10-01",{"date":1344,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-30",{"date":1346,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-27",{"date":1348,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-26",{"date":1350,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-25",{"date":1352,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-24",{"date":1354,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-23",{"date":1356,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-20",{"date":1358,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-19",{"date":1360,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-18",{"date":1362,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-17",{"date":1364,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-16",{"date":1366,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-13",{"date":1368,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-12",{"date":1370,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-11",{"date":1372,"open":969,"high":969,"low":969,"close":969,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":969},"2019-09-10",{"date":1374,"open":958,"high":969,"low":958,"close":969,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":969},"2019-09-09",-0.0015,-75,250020,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-09-06",0.0020000001,{"date":1382,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-09-05",{"date":1384,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-09-04",{"date":1386,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-09-03",{"date":1388,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-30",{"date":1390,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-29",{"date":1392,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-28",{"date":1394,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-27",{"date":1396,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-26",{"date":1398,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-23",{"date":1400,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-22",{"date":1402,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-21",{"date":1404,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-20",{"date":1406,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-19",{"date":1408,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-16",{"date":1410,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-15",{"date":1412,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-14",{"date":1414,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-13",{"date":1416,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-12",{"date":1418,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-09",{"date":1420,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-08",{"date":1422,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-07",{"date":1424,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-06",{"date":1426,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-05",{"date":1428,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-02",{"date":1430,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-08-01",{"date":1432,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-31",{"date":1434,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-30",{"date":1436,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-29",{"date":1438,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-26",{"date":1440,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-25",{"date":1442,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-24",{"date":1444,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-23",{"date":1446,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-22",{"date":1448,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-19",{"date":1450,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-18",{"date":1452,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-17",{"date":1454,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-16",{"date":1456,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-15",{"date":1458,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-12",{"date":1460,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-11",{"date":1462,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-10",{"date":1464,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-09",{"date":1466,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-08",{"date":1468,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-05",{"date":1470,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-03",{"date":1472,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-02",{"date":1474,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-07-01",{"date":1476,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-06-28",{"date":1478,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-06-27",{"date":1480,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-06-26",{"date":1482,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-06-25",{"date":1484,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-06-24",{"date":1486,"open":1380,"high":1380,"low":1380,"close":1380,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1380},"2019-06-21",{"date":1488,"open":1380,"high":1489,"low":1380,"close":1380,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1380},"2019-06-20",0.0023000001,-0.0005,-20,14004,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-19",0.0024999999,{"date":1497,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-18",{"date":1499,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-17",{"date":1501,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-14",{"date":1503,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-13",{"date":1505,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-12",{"date":1507,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-11",{"date":1509,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-10",{"date":1511,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":1512,"transactions":9,"vwap":1495},"2019-06-07",15000,{"date":1514,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-06",{"date":1516,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-05",{"date":1518,"open":1495,"high":1495,"low":1495,"close":1495,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1495},"2019-06-04",{"date":1520,"open":1495,"high":1495,"low":1495,"close":1495,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1495},"2019-06-03",-0.0006,-19.67,103037,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-05-31",0.0030499999,{"date":1528,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-05-30",{"date":1530,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-05-29",{"date":1532,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-05-28",{"date":1534,"open":1526,"high":1526,"low":1526,"close":1526,"change":1535,"percent_change":799,"volume":1536,"transactions":9,"vwap":1526},"2019-05-24",0.0004,2059,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-23",0.0026,{"date":1541,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-22",{"date":1543,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-21",{"date":1545,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-20",{"date":1547,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-17",{"date":1549,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-16",{"date":1551,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-15",{"date":1553,"open":1539,"high":1554,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":1555,"transactions":9,"vwap":1539},"2019-05-14",0.0026499999,30428,{"date":1557,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-13",{"date":1559,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-10",{"date":1561,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-09",{"date":1563,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-08",{"date":1565,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-07",{"date":1567,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-06",{"date":1569,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539},"2019-05-03",{"date":1571,"open":1539,"high":1539,"low":1539,"close":1539,"change":1329,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1539},"2019-05-02",-13.11,5200,{"date":1575,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-05-01",{"date":1577,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":1578,"transactions":9,"vwap":1526},"2019-04-30",4000,{"date":1580,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-04-29",{"date":1582,"open":1526,"high":1526,"low":1526,"close":1526,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1526},"2019-04-26",{"date":1584,"open":1526,"high":1526,"low":1526,"close":1526,"change":1585,"percent_change":1586,"volume":1512,"transactions":9,"vwap":1526},"2019-04-25",0.0003,10.95,{"date":1588,"open":1526,"high":1526,"low":1539,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2019-04-24",0.0027399999,-0.0003,-9.84,20000,{"date":1594,"open":1526,"high":1526,"low":1526,"close":1526,"change":1535,"percent_change":799,"volume":1135,"transactions":9,"vwap":1526},"2019-04-23",{"date":177,"open":1539,"high":1539,"low":1539,"close":1539,"change":959,"percent_change":959,"volume":959,"transactions":9,"vwap":1539}]