[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIME":3,"homepage-market-summary":30,"stock-historical-LIME":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LIME","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Neutron Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Neutron Holdings Inc is a micromobility company that provides rentals of shared electric scooters (e-scooters) and electric bicycles (e-bikes) through its platform (the Rider App) to be used for short distances in various cities and municipalities around the world.","San Francisco, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.17,27.12,27.79,26.76,27.22,-0.05,-0.18,255599.382191,4924,27.1914,44.3822,23.87,365868.9806662273,16.1,5129,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},0.69999999,68423,24974278.723971,1322.51,"2017-09-06",[183,184,194,205,216,227,238,248,258,268,279,290,300,310,321,331,341,350,361,372,383,394,405,416,427,438,449,459,469,480,489,497,507,518,528,539,550,560,571,581,592,603,614,625,636,646,656,664,675,686,696,707,717,728,738,748,756,764,773,780,786,794,800,807,815,819,824,828,832,839,847,855,861,863,865,870,877,883,889,895,899,901,906,912,917,923,931,939,945,948,955,962,968,975,978,980,982,986,992,999,1005,1011,1017,1022,1027,1029,1032,1037,1041,1046,1054,1060,1067,1070,1073,1076,1080,1084,1088,1094,1097,1100,1105,1111,1117,1122,1125,1130,1136,1139,1144,1147,1152,1156,1161,1168,1171,1173,1178,1184,1190,1193,1198,1205,1210,1216,1223,1229,1234,1239,1245,1253,1259,1265,1270,1274,1280,1286,1288,1292,1298,1304,1306,1308,1312,1314,1320,1324,1326,1331,1337,1339,1341,1343,1346,1353,1355,1357,1360,1364,1366,1369,1371,1375,1381,1384,1388,1392,1394,1396,1398,1402,1405,1408,1410,1412,1415,1419,1422,1424,1426,1428,1432,1436,1440,1442,1444,1449,1451,1456,1459,1461,1463,1465,1467,1469,1475,1477,1479,1483,1489,1491,1495,1500,1503,1505,1507,1509,1511,1514,1516,1518,1520,1522,1524,1526,1531,1536,1539,1541,1543,1549,1552,1554,1557,1560,1562,1564,1566,1568,1572,1578,1581,1586,1589,1592,1594,1596,1600,1602,1604,1606,1608,1610,1614,1616,1619,1624,1627,1631,1633,1635,1637,1639,1641,1643,1645,1647,1649,1651,1653,1655,1659,1662,1667,1671,1675,1679,1682,1685,1690,1696,1698,1702,1704,1706,1711,1714,1716,1719,1723,1726,1730,1732,1737,1742,1747,1753,1756,1758,1760,1765,1769,1775,1779,1783,1786,1788,1792,1795,1797,1800,1804,1807,1809,1811,1813,1815,1820,1823,1830,1835,1837,1841,1844,1846,1850,1852,1854,1860,1863,1865,1869,1873,1876,1878,1884,1888,1891,1893,1896,1899,1902,1906,1912,1916,1920,1924,1928,1930,1934,1936,1938,1942,1947],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",28.74,29,26.98,-1.57,-5.45,574064.330925,7369,28.1057,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",27.95,28.94,27.44,28.79,0.62,2.2,647851.493494,7966,28.4347,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",28.42,29.09,28,28.17,-0.26,-0.91,535103.29292,7035,28.5043,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",29.12,29.28,28.175,28.43,-0.49,-1.69,346048.875957,5825,28.5629,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",28.93,29.7582,28.6,28.92,-0.29,-0.99,311119.606361,5170,29.0698,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":200,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",28.68,29.68,28.365,29.21,2.17,289293.271481,5682,29.3023,{"date":249,"open":231,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",29.42,27.91,28.59,-0.01,-0.03,291138.074973,5786,28.5266,{"date":259,"open":260,"high":261,"low":262,"close":231,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",28.29,29.89,27.66,0.24,0.85,384625.614567,8391,28.7609,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",29.56,30.68,27.6,28.36,-0.65,-2.24,326506.299383,7133,28.7612,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",30.94,31,28.5102,29.01,-1.93,-6.24,368252.496942,7593,29.1239,{"date":291,"open":292,"high":293,"low":294,"close":281,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",31.12,31.26,30.07,0.9,3,1928088.010272,7930,30.9001,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":95,"volume":307,"transactions":308,"vwap":309},"2026-09-17",29.43,30.91,29.3,30.04,0.64,482933.068063,8180,30.0985,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",30.25,31.16,29.0236,29.4,-1.09,-3.57,386857.618416,7487,29.8926,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":88,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",30.64,32.5604,29.97,30.49,-0.78,517675.913494,6869,30.5866,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":234,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",31.72,33.05,30.27,30.73,-3.12,383668.857113,7169,31.2163,{"date":342,"open":334,"high":343,"low":344,"close":333,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",33.845,31.25,-1,-3.06,304403.454446,6542,32.1497,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",33.45,34.36,31.77,32.72,-1.37,-4.02,301234.299595,7189,32.9556,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",37.1,37.92,33.53,34.09,-3.5,-9.31,241985.500238,5444,34.8554,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",36.76,38.78,36.62,37.59,0.84,2.29,255757.340355,5899,37.7938,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",38.67,39.3,36.28,36.75,-2.075,-5.34,224529.384082,4970,37.4619,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",41.88,43.5522,38.5399,38.825,-2.805,-6.74,280989.621608,6607,40.6624,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",40.24,41.91,39.965,41.63,1.64,4.1,243833.896677,6407,41.1852,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",40.27,41.425,39,39.99,-0.39,-0.97,252821.5362,5226,40.2797,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",42.25,43.145,40.0461,40.38,-1.96,-4.63,236766.687559,4637,41.1818,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",42.31,43.92,41.72,42.34,0.02,0.05,350804.001298,5695,42.5087,{"date":450,"open":451,"high":25,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",43.7,41.8,42.32,-0.95,-2.2,290086.658534,4636,42.564,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":162,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",42.64,43.5,41.06,43.27,2.08,265698.001085,4450,42.4786,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",41.69,43.14,41,42.39,1.13,2.74,319524.391826,5399,42.0171,{"date":481,"open":482,"high":396,"low":483,"close":484,"change":167,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",41.47,40,41.26,0.49,358061.866531,6584,40.9343,{"date":490,"open":491,"high":492,"low":483,"close":463,"change":423,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",42.52,42.835,-2.31,353200.210921,5861,41.4539,{"date":498,"open":499,"high":500,"low":363,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",37.41,42.24,42.03,4.3,11.4,374194.785207,7090,40.2049,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",38.72,38.91,37.06,37.73,-1.05,-2.71,135534.560267,4411,37.6956,{"date":519,"open":520,"high":521,"low":522,"close":375,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",37.2,39.7497,36.29,1.35,3.61,344620.512863,6635,38.1005,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",37.09,38.257,36.5152,37.43,0.36,0.97,173447.579996,3601,37.3686,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",38.05,40.69,36.2199,37.07,-2.73,-6.86,399411.301466,5812,37.8541,{"date":551,"open":552,"high":483,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",37.56,36.0001,39.8,2.14,5.68,398030.148263,5566,38.1916,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",40.48,41.0757,37.58,37.66,-2.81,-6.94,307258.532268,5365,39.1217,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":422,"volume":578,"transactions":579,"vwap":580},"2026-08-11",40.02,41.4999,38.3801,40.47,-0.16,411855.519859,5593,40.0661,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",38.26,42.68,38.12,40.63,2.35,6.14,327880.289002,6153,40.3586,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",36.51,39.24,36.0116,38.28,1.72,4.7,542248.820854,9443,37.9225,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",36.37,38.56,35.0001,36.56,0.96,2.7,556980.091989,8762,37.0855,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",31.45,36.6132,30.2,35.6,4.52,14.54,510967.632143,8147,33.6547,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",28.88,32.87,28.3,31.08,2.65,9.32,718894.43642,7734,30.3786,{"date":637,"open":638,"high":639,"low":640,"close":221,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",29.8,29.95,28.085,-1.11,-3.76,239351.51409,5286,28.5959,{"date":647,"open":251,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",29.74,27.125,29.54,1.94,7.03,332452.598586,3407,28.4577,{"date":657,"open":658,"high":209,"low":658,"close":272,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",26.41,0.68,2.53,181012.173119,2899,27.166,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",27,27.3999,25.86,26.92,0.03,0.11,308762.807369,4186,26.7026,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",26.5,27.4999,26.04,26.89,-0.25,-0.92,224831.219482,3196,26.7015,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":316,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",27.9,28.25,25.83,27.14,-3.86,252972.432591,5191,26.8162,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",26.7,28.9899,26.31,28.23,1.38,5.14,455904.032703,6066,28.0508,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":244,"volume":714,"transactions":715,"vwap":716},"2026-07-23",26.39,27.31,25.975,26.85,0.57,136604.900534,2474,26.846,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",25.42,26.44,25,26.28,1.03,4.08,180679.325264,2576,25.7484,{"date":729,"open":730,"high":731,"low":721,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",25.01,25.75,25.25,0.23,0.92,122928.027825,2604,25.3077,{"date":739,"open":740,"high":741,"low":721,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",26,26.59,25.02,-1.19,-4.54,165934.424304,3049,25.6196,{"date":749,"open":750,"high":741,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",26.17,25.76,26.21,-0.1,-0.38,150900,{"date":757,"open":758,"high":759,"low":760,"close":700,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":700},"2026-07-16",26.43,26.6,25.53,-0.35,-1.31,126200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",26.55,27.16,25.62,26.66,0.27,1.02,133000,{"date":774,"open":731,"high":775,"low":776,"close":709,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":709},"2026-07-14",26.58,25.31,0.53,2.05,243400,{"date":781,"open":721,"high":782,"low":721,"close":668,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":668},"2026-07-13",26.24,0.82,3.27,188000,{"date":787,"open":788,"high":789,"low":742,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",25.35,25.54,25.040001,-0.46,-1.8,109900,{"date":795,"open":796,"high":796,"low":721,"close":797,"change":798,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-09",25.96,25.5,0,143500,{"date":801,"open":802,"high":740,"low":803,"close":797,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-07-08",24.16,24,1.34,5.55,484500,{"date":808,"open":809,"high":810,"low":811,"close":802,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-07-07",24.75,25.36,23.99,-0.84,-3.36,618900,{"date":816,"open":721,"high":817,"low":26,"close":721,"change":798,"percent_change":798,"volume":818,"transactions":9,"vwap":721},"2026-07-06",25.19,713200,{"date":820,"open":677,"high":677,"low":721,"close":721,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":721},"2026-07-02",18.93,311.86,1124572,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":798,"percent_change":798,"volume":827,"transactions":9,"vwap":826},"2018-11-09",6.07,104,{"date":829,"open":826,"high":826,"low":826,"close":826,"change":444,"percent_change":830,"volume":831,"transactions":9,"vwap":826},"2018-11-08",0.33,114,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2018-11-07",6.08,6.05,0.1,1.68,2803,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2018-11-06",6,5.9,5.95,-0.08,-1.33,8845,{"date":848,"open":849,"high":835,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2018-11-05",5.76,5.75,6.03,0.28,4.87,10671,{"date":856,"open":857,"high":850,"low":857,"close":850,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2018-11-02",5.67,0.08,1.41,2938,{"date":862,"open":857,"high":857,"low":857,"close":857,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":857},"2018-11-01",{"date":864,"open":857,"high":857,"low":857,"close":857,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":857},"2018-10-31",{"date":866,"open":867,"high":867,"low":857,"close":857,"change":868,"percent_change":513,"volume":869,"transactions":9,"vwap":857},"2018-10-30",5.72,-0.06,1105,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":733,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2018-10-29",5.6,5.92,5.73,4.18,4830,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":253,"percent_change":21,"volume":882,"transactions":9,"vwap":881},"2018-10-26",5.51,5.4825,5.5,714,{"date":884,"open":885,"high":879,"low":885,"close":879,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":879},"2018-10-25",5.35,0.16,2.99,4050,{"date":890,"open":891,"high":892,"low":885,"close":885,"change":753,"percent_change":893,"volume":894,"transactions":9,"vwap":885},"2018-10-24",5.37,5.45,-1.83,7856,{"date":896,"open":881,"high":881,"low":897,"close":892,"change":20,"percent_change":212,"volume":898,"transactions":9,"vwap":892},"2018-10-23",5.4,1286,{"date":900,"open":881,"high":881,"low":881,"close":881,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":881},"2018-10-22",{"date":902,"open":881,"high":881,"low":881,"close":881,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":881},"2018-10-19",0.13,2.42,425,{"date":907,"open":908,"high":908,"low":891,"close":891,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":891},"2018-10-18",5.66,-0.28,-4.96,2714,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":836,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2018-10-17",5.65,1.8,132,{"date":918,"open":919,"high":919,"low":805,"close":805,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":805},"2018-10-16",5.5575,0.025,0.45,2675,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2018-10-15",5.7,5.486,5.525,-0.275,-4.74,3865,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2018-10-12",5.84,5.85,5.8,-0.04,-0.68,1741,{"date":940,"open":941,"high":934,"low":879,"close":933,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2018-10-11",5.58,0.26,4.66,4257,{"date":946,"open":941,"high":941,"low":897,"close":941,"change":798,"percent_change":798,"volume":947,"transactions":9,"vwap":941},"2018-10-10",27186,{"date":949,"open":950,"high":951,"low":950,"close":941,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2018-10-09",5.25,5.61,0.25,4.69,9977,{"date":956,"open":957,"high":958,"low":950,"close":959,"change":858,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2018-10-08",5.3,5.39,5.33,1.52,12175,{"date":963,"open":964,"high":958,"low":965,"close":950,"change":167,"percent_change":966,"volume":967,"transactions":9,"vwap":950},"2018-10-05",5.15,5.1,3.96,58575,{"date":969,"open":970,"high":957,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2018-10-04",3.33,5.05,2.49,97.27,199252,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":977},"2018-10-03",2.56,{"date":979,"open":977,"high":977,"low":977,"close":977,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":977},"2018-10-02",{"date":981,"open":977,"high":977,"low":977,"close":977,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":977},"2018-10-01",{"date":983,"open":977,"high":984,"low":977,"close":977,"change":798,"percent_change":798,"volume":985,"transactions":9,"vwap":977},"2018-09-28",2.85,2206,{"date":987,"open":988,"high":977,"low":988,"close":977,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":977},"2018-09-27",2.55,0.06,2.4,400,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2018-09-26",2.22,2.5,0.34,15.74,1231,{"date":1000,"open":1001,"high":988,"low":1002,"close":1002,"change":928,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2018-09-25",2.45,2.16,-11.29,4308,{"date":1006,"open":1001,"high":1001,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2018-09-24",2.435,0.135,5.87,1773,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2018-09-21",2.3,-0.15,-6.12,427,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1001,"change":798,"percent_change":798,"volume":1021,"transactions":9,"vwap":1001},"2018-09-20",2.505,2.44,4302,{"date":1023,"open":1013,"high":1001,"low":1013,"close":1001,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1001},"2018-09-19",0.01,0.41,2348,{"date":1028,"open":1020,"high":1020,"low":1020,"close":1020,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1020},"2018-09-18",{"date":1030,"open":1020,"high":1020,"low":1020,"close":1020,"change":1024,"percent_change":1025,"volume":1031,"transactions":9,"vwap":1020},"2018-09-17",1200,{"date":1033,"open":904,"high":1034,"low":904,"close":1034,"change":733,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2018-09-14",2.43,10.45,2896,{"date":1038,"open":904,"high":904,"low":201,"close":201,"change":1014,"percent_change":1039,"volume":1040,"transactions":9,"vwap":201},"2018-09-13",-6.38,290,{"date":1042,"open":1043,"high":587,"low":1043,"close":587,"change":858,"percent_change":1044,"volume":1045,"transactions":9,"vwap":587},"2018-09-12",2.15,3.52,570,{"date":1047,"open":990,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2018-09-11",2.41,1.61,2.27,-0.13,-5.42,3850,{"date":1055,"open":1056,"high":1056,"low":990,"close":990,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":990},"2018-09-10",2.48,-0.031,-1.28,3651,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2018-09-07",2.415,2.431,-0.069,-2.76,291,{"date":1068,"open":995,"high":995,"low":995,"close":995,"change":20,"percent_change":433,"volume":1069,"transactions":9,"vwap":995},"2018-09-06",384,{"date":1071,"open":984,"high":984,"low":988,"close":988,"change":798,"percent_change":798,"volume":1072,"transactions":9,"vwap":988},"2018-09-05",1176,{"date":1074,"open":988,"high":988,"low":988,"close":988,"change":798,"percent_change":798,"volume":1075,"transactions":9,"vwap":988},"2018-09-04",613,{"date":1077,"open":1078,"high":1078,"low":988,"close":988,"change":798,"percent_change":798,"volume":1079,"transactions":9,"vwap":988},"2018-08-31",2.835,899,{"date":1081,"open":995,"high":610,"low":995,"close":988,"change":445,"percent_change":1082,"volume":1083,"transactions":9,"vwap":988},"2018-08-30",2,2190,{"date":1085,"open":1043,"high":1086,"low":1043,"close":995,"change":996,"percent_change":997,"volume":1087,"transactions":9,"vwap":995},"2018-08-29",2.78,3413,{"date":1089,"open":1090,"high":1090,"low":778,"close":1002,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1002},"2018-08-28",2.96,-0.79,-26.78,1005,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1096},"2018-08-27",2.95,{"date":1098,"open":1096,"high":1096,"low":995,"close":1096,"change":798,"percent_change":798,"volume":1099,"transactions":9,"vwap":1096},"2018-08-24",760,{"date":1101,"open":296,"high":296,"low":1096,"close":1096,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1096},"2018-08-23",0.1305,4.63,478,{"date":1106,"open":984,"high":984,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2018-08-22",2.8195,-0.1305,-4.42,11999,{"date":1112,"open":984,"high":1096,"low":1113,"close":1096,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1096},"2018-08-21",2.532,0.55,22.92,5985,{"date":1118,"open":990,"high":990,"low":990,"close":990,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":990},"2018-08-20",-0.5,-17.24,672,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1124},"2018-08-17",2.9,{"date":1126,"open":1127,"high":1127,"low":1124,"close":1124,"change":1014,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1124},"2018-08-16",3.01,-4.92,2550,{"date":1131,"open":984,"high":1132,"low":1086,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2018-08-15",3.05,0.316,11.56,3210,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1138},"2018-08-14",2.734,{"date":1140,"open":1138,"high":1138,"low":1138,"close":1138,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1138},"2018-08-13",0.076,2.86,197,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1146},"2018-08-10",2.658,{"date":1148,"open":1146,"high":1146,"low":1146,"close":1146,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1146},"2018-08-09",0.038,1.45,245,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":798,"percent_change":798,"volume":1155,"transactions":9,"vwap":1154},"2018-08-08",2.62,138,{"date":1157,"open":1154,"high":1154,"low":1154,"close":1154,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1154},"2018-08-07",0.19,7.82,1752,{"date":1162,"open":1163,"high":660,"low":1164,"close":1034,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1034},"2018-08-06",2.51,2.4195,-1.02,-29.57,7886,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1170},"2018-08-03",3.45,{"date":1172,"open":1170,"high":1170,"low":1170,"close":1170,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1170},"2018-08-02",{"date":1174,"open":1170,"high":1170,"low":1170,"close":1170,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1170},"2018-08-01",0.1075,3.22,254,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":641,"volume":1183,"transactions":9,"vwap":1181},"2018-07-31",3.35,3.3425,-0.0375,861,{"date":1185,"open":904,"high":1186,"low":904,"close":1187,"change":1188,"percent_change":741,"volume":1189,"transactions":9,"vwap":1187},"2018-07-30",3.4,3.38,0.71,9529,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1192},"2018-07-27",2.67,{"date":1194,"open":1192,"high":1192,"low":1192,"close":1192,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1192},"2018-07-26",-0.53,-16.56,1079,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1024,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2018-07-25",3.29,2.93,3.2,0.31,8977,{"date":1206,"open":1207,"high":1200,"low":1207,"close":1208,"change":1024,"percent_change":1203,"volume":1209,"transactions":9,"vwap":1208},"2018-07-24",3.18,3.19,1516,{"date":1211,"open":1212,"high":1212,"low":1207,"close":1207,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1207},"2018-07-23",3.3,-0.11,-3.34,1668,{"date":1217,"open":1218,"high":1180,"low":1219,"close":1200,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1200},"2018-07-20",3.28,3.15,0.04,1.23,4161,{"date":1224,"open":1219,"high":784,"low":1219,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2018-07-19",3.25,0.15,4.84,6579,{"date":1230,"open":1231,"high":1202,"low":1231,"close":1232,"change":836,"percent_change":970,"volume":1233,"transactions":9,"vwap":1232},"2018-07-18",2.92,3.1,4355,{"date":1235,"open":1236,"high":296,"low":1236,"close":296,"change":131,"percent_change":1237,"volume":1238,"transactions":9,"vwap":296},"2018-07-17",2.91,3.09,966,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1236,"change":444,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1236},"2018-07-16",2.775,3.24,0.69,16115,{"date":1246,"open":1247,"high":296,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2018-07-13",2.69,2.63,2.89,0.29,11.15,15984,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":942,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2018-07-12",2.34,2.6,11.11,14436,{"date":1260,"open":1261,"high":1255,"low":1262,"close":1255,"change":263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2018-07-11",2.25,1.54,11.43,11237,{"date":1266,"open":1267,"high":1261,"low":1268,"close":1268,"change":798,"percent_change":798,"volume":1269,"transactions":9,"vwap":1268},"2018-07-10",2.24,2.1,4966,{"date":1271,"open":778,"high":1267,"low":778,"close":1268,"change":131,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1268},"2018-07-09",4.48,6263,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":852,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2018-07-06",1.89,2.01,16.18,5933,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":858,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2018-07-05",1.65,1.73,4.85,1602,{"date":1287,"open":1282,"high":1282,"low":1282,"close":1282,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1282},"2018-07-03",{"date":1289,"open":1282,"high":1282,"low":1282,"close":1282,"change":254,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1282},"2018-07-02",-1.79,141,{"date":1293,"open":702,"high":837,"low":1294,"close":837,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":837},"2018-06-29",1.33,0.38,29.23,9400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":670,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2018-06-28",1.27,1.3,2.36,3022,{"date":1305,"open":1300,"high":1300,"low":1300,"close":1300,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1300},"2018-06-27",{"date":1307,"open":1300,"high":1300,"low":1300,"close":1300,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1300},"2018-06-26",{"date":1309,"open":1310,"high":1310,"low":1300,"close":1300,"change":798,"percent_change":798,"volume":1311,"transactions":9,"vwap":1300},"2018-06-25",1.28,2300,{"date":1313,"open":1300,"high":1300,"low":1300,"close":1300,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1300},"2018-06-22",{"date":1315,"open":1316,"high":1316,"low":1300,"close":1300,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1300},"2018-06-21",1.29,-0.02,-1.55,1111,{"date":1321,"open":1316,"high":1316,"low":1316,"close":1316,"change":1024,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2018-06-20",0.78,160,{"date":1325,"open":1310,"high":1310,"low":1310,"close":1310,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1310},"2018-06-19",{"date":1327,"open":1310,"high":1301,"low":1310,"close":1310,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1310},"2018-06-18",-0.0175,-1.35,1334,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2018-06-15",1.2975,0.0675,5.49,298,{"date":1338,"open":1221,"high":1221,"low":1221,"close":1221,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1221},"2018-06-14",{"date":1340,"open":1221,"high":1221,"low":1221,"close":1221,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1221},"2018-06-13",{"date":1342,"open":1221,"high":1221,"low":1221,"close":1221,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1221},"2018-06-12",{"date":1344,"open":1221,"high":1221,"low":1221,"close":1221,"change":670,"percent_change":995,"volume":1345,"transactions":9,"vwap":1221},"2018-06-11",100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1051,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2018-06-08",1.15,1.2,1.08,-9.77,4349,{"date":1354,"open":1294,"high":1294,"low":1294,"close":1294,"change":798,"percent_change":798,"volume":1345,"transactions":9,"vwap":1294},"2018-06-07",{"date":1356,"open":1294,"high":1294,"low":1294,"close":1294,"change":1220,"percent_change":1232,"volume":175,"transactions":9,"vwap":1294},"2018-06-06",{"date":1358,"open":1316,"high":1316,"low":1316,"close":1316,"change":798,"percent_change":798,"volume":1359,"transactions":9,"vwap":1316},"2018-06-05",842,{"date":1361,"open":1310,"high":1316,"low":1310,"close":1316,"change":253,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1316},"2018-06-04",-0.77,1300,{"date":1365,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-06-01",{"date":1367,"open":1301,"high":1301,"low":1301,"close":1301,"change":1024,"percent_change":1322,"volume":1368,"transactions":9,"vwap":1301},"2018-05-31",1040,{"date":1370,"open":1316,"high":1316,"low":1316,"close":1316,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1316},"2018-05-30",{"date":1372,"open":1373,"high":1316,"low":1373,"close":1316,"change":1220,"percent_change":1202,"volume":1374,"transactions":9,"vwap":1316},"2018-05-29",1.26625,6991,{"date":1376,"open":1350,"high":1377,"low":1350,"close":1378,"change":942,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2018-05-25",1.25125,1.25,26.26,4196,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":253,"percent_change":345,"volume":1311,"transactions":9,"vwap":1383},"2018-05-24",0.99000001,{"date":1385,"open":174,"high":174,"low":174,"close":174,"change":1226,"percent_change":1386,"volume":1387,"transactions":9,"vwap":174},"2018-05-23",17.65,2642,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":1391,"transactions":9,"vwap":1390},"2018-05-22",0.85000002,1100,{"date":1393,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1390},"2018-05-21",{"date":1395,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1390},"2018-05-18",{"date":1397,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1390},"2018-05-17",{"date":1399,"open":1390,"high":1390,"low":1390,"close":1390,"change":903,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1390},"2018-05-16",18.06,125,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1404},"2018-05-15",0.72000003,{"date":1406,"open":1404,"high":1404,"low":1404,"close":1404,"change":798,"percent_change":798,"volume":1407,"transactions":9,"vwap":1404},"2018-05-14",740,{"date":1409,"open":1404,"high":1404,"low":1404,"close":1404,"change":798,"percent_change":798,"volume":1345,"transactions":9,"vwap":1404},"2018-05-11",{"date":1411,"open":1404,"high":1404,"low":1404,"close":1404,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1404},"2018-05-10",{"date":1413,"open":1404,"high":1404,"low":1404,"close":1404,"change":798,"percent_change":798,"volume":1414,"transactions":9,"vwap":1404},"2018-05-09",285,{"date":1416,"open":1404,"high":1404,"low":1404,"close":1404,"change":753,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1404},"2018-05-08",-12.2,2000,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1421},"2018-05-07",0.81999999,{"date":1423,"open":1421,"high":1421,"low":1421,"close":1421,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1421},"2018-05-04",{"date":1425,"open":1421,"high":1421,"low":1421,"close":1421,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1421},"2018-05-03",{"date":1427,"open":1421,"high":1421,"low":1421,"close":1421,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1421},"2018-05-02",{"date":1429,"open":1421,"high":1421,"low":1430,"close":1421,"change":444,"percent_change":995,"volume":1431,"transactions":9,"vwap":1421},"2018-05-01",0.8075,3514,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":798,"percent_change":798,"volume":1435,"transactions":9,"vwap":1434},"2018-04-30",0.80000001,1069,{"date":1437,"open":1434,"high":1434,"low":1434,"close":1434,"change":836,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1434},"2018-04-27",14.29,173,{"date":1441,"open":177,"high":177,"low":177,"close":177,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":177},"2018-04-26",{"date":1443,"open":177,"high":177,"low":177,"close":177,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":177},"2018-04-25",{"date":1445,"open":177,"high":177,"low":177,"close":177,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":177},"2018-04-24",-0.12,-14.63,335,{"date":1450,"open":1421,"high":1421,"low":1421,"close":1421,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1421},"2018-04-23",{"date":1452,"open":1421,"high":1421,"low":1421,"close":1421,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1421},"2018-04-20",0.015,1.86,1146,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1458},"2018-04-19",0.80500001,{"date":1460,"open":1458,"high":1458,"low":1458,"close":1458,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1458},"2018-04-18",{"date":1462,"open":1458,"high":1458,"low":1458,"close":1458,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1458},"2018-04-17",{"date":1464,"open":1458,"high":1458,"low":1458,"close":1458,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1458},"2018-04-16",{"date":1466,"open":1458,"high":1458,"low":1458,"close":1458,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1458},"2018-04-13",{"date":1468,"open":1458,"high":1458,"low":1458,"close":1458,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1458},"2018-04-12",{"date":1470,"open":1471,"high":1458,"low":1471,"close":1458,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1458},"2018-04-11",0.71749997,0.105,15,2559,{"date":1476,"open":177,"high":177,"low":177,"close":177,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":177},"2018-04-10",{"date":1478,"open":177,"high":177,"low":177,"close":177,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":177},"2018-04-09",{"date":1480,"open":177,"high":177,"low":177,"close":177,"change":868,"percent_change":1481,"volume":1482,"transactions":9,"vwap":177},"2018-04-06",-7.89,5756,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":868,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2018-04-05",0.76999998,0.75999999,-7.32,2100,{"date":1490,"open":1421,"high":1421,"low":1421,"close":1421,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1421},"2018-04-04",{"date":1492,"open":1434,"high":1421,"low":1434,"close":1421,"change":254,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1421},"2018-04-03",-3.53,1404,{"date":1496,"open":1497,"high":1497,"low":1390,"close":1390,"change":253,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1390},"2018-04-02",0.86000001,-1.16,3236,{"date":1501,"open":1497,"high":1497,"low":1497,"close":1497,"change":798,"percent_change":798,"volume":1502,"transactions":9,"vwap":1497},"2018-03-29",500,{"date":1504,"open":1497,"high":1497,"low":1497,"close":1497,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1497},"2018-03-28",{"date":1506,"open":1497,"high":1497,"low":1497,"close":1497,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1497},"2018-03-27",{"date":1508,"open":1497,"high":1497,"low":1497,"close":1497,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1497},"2018-03-26",{"date":1510,"open":1497,"high":1497,"low":1497,"close":1497,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1497},"2018-03-23",{"date":1512,"open":1497,"high":1497,"low":1497,"close":1497,"change":253,"percent_change":1513,"volume":1502,"transactions":9,"vwap":1497},"2018-03-22",-1.15,{"date":1515,"open":46,"high":46,"low":46,"close":46,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":46},"2018-03-21",{"date":1517,"open":46,"high":46,"low":46,"close":46,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":46},"2018-03-20",{"date":1519,"open":46,"high":46,"low":46,"close":46,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":46},"2018-03-19",{"date":1521,"open":46,"high":46,"low":46,"close":46,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":46},"2018-03-16",{"date":1523,"open":46,"high":46,"low":46,"close":46,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":46},"2018-03-15",{"date":1525,"open":46,"high":46,"low":46,"close":46,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":46},"2018-03-14",{"date":1527,"open":46,"high":46,"low":46,"close":46,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":46},"2018-03-13",0.0098,1.14,331,{"date":1532,"open":174,"high":174,"low":1533,"close":1533,"change":1534,"percent_change":1024,"volume":1535,"transactions":9,"vwap":1533},"2018-03-12",0.86019999,0.0001,671,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1538},"2018-03-09",0.86009997,{"date":1540,"open":1538,"high":1538,"low":1538,"close":1538,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1538},"2018-03-08",{"date":1542,"open":1538,"high":1538,"low":1538,"close":1538,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1538},"2018-03-07",{"date":1544,"open":1545,"high":1545,"low":1538,"close":1538,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1538},"2018-03-06",0.86505002,-0.0399,-4.43,900,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1551},"2018-03-05",0.89999998,{"date":1553,"open":1551,"high":1551,"low":1551,"close":1551,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1551},"2018-03-02",{"date":1555,"open":1551,"high":1551,"low":1551,"close":1551,"change":20,"percent_change":1556,"volume":1414,"transactions":9,"vwap":1551},"2018-03-01",-5.26,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1559},"2018-02-28",0.94999999,{"date":1561,"open":1559,"high":1559,"low":1559,"close":1559,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1559},"2018-02-27",{"date":1563,"open":1559,"high":1559,"low":1559,"close":1559,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1559},"2018-02-26",{"date":1565,"open":1559,"high":1559,"low":1559,"close":1559,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1559},"2018-02-23",{"date":1567,"open":1559,"high":1559,"low":1559,"close":1559,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1559},"2018-02-22",{"date":1569,"open":1538,"high":1559,"low":1538,"close":1559,"change":1570,"percent_change":1571,"volume":1040,"transactions":9,"vwap":1559},"2018-02-21",0.0576,6.45,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2018-02-20",0.89235002,-0.1113,-11.09,194,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1580},"2018-02-16",1.0037,{"date":1582,"open":1580,"high":1580,"low":1580,"close":1580,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1580},"2018-02-15",0.0437,4.55,319,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1588},"2018-02-14",0.95999998,{"date":1590,"open":1588,"high":1588,"low":1588,"close":1588,"change":798,"percent_change":798,"volume":1591,"transactions":9,"vwap":1588},"2018-02-13",206,{"date":1593,"open":1588,"high":1588,"low":1588,"close":1588,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1588},"2018-02-12",{"date":1595,"open":1588,"high":1588,"low":1588,"close":1588,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1588},"2018-02-09",{"date":1597,"open":1588,"high":1588,"low":1588,"close":1588,"change":141,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1588},"2018-02-08",-26.15,1009,{"date":1601,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-02-07",{"date":1603,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-02-06",{"date":1605,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-02-05",{"date":1607,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-02-02",{"date":1609,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-02-01",{"date":1611,"open":1349,"high":1301,"low":1349,"close":1301,"change":996,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1301},"2018-01-31",35.42,2289,{"date":1615,"open":1588,"high":1588,"low":1588,"close":1588,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1588},"2018-01-30",{"date":1617,"open":1588,"high":1588,"low":1588,"close":1588,"change":798,"percent_change":798,"volume":1618,"transactions":9,"vwap":1588},"2018-01-29",662,{"date":1620,"open":1588,"high":1588,"low":1588,"close":1588,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1588},"2018-01-26",-0.09,-8.57,446,{"date":1625,"open":60,"high":60,"low":60,"close":60,"change":798,"percent_change":798,"volume":1626,"transactions":9,"vwap":60},"2018-01-25",2088,{"date":1628,"open":60,"high":60,"low":60,"close":60,"change":681,"percent_change":1629,"volume":1630,"transactions":9,"vwap":60},"2018-01-24",-19.23,432,{"date":1632,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-23",{"date":1634,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-22",{"date":1636,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-19",{"date":1638,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-18",{"date":1640,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-17",{"date":1642,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-16",{"date":1644,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-12",{"date":1646,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-11",{"date":1648,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-10",{"date":1650,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-09",{"date":1652,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-08",{"date":1654,"open":1301,"high":1301,"low":1301,"close":1301,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1301},"2018-01-05",{"date":1656,"open":1301,"high":1301,"low":1301,"close":1301,"change":753,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1301},"2018-01-04",-7.14,200,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1661},"2018-01-03",1.4,{"date":1663,"open":1664,"high":1661,"low":1664,"close":1661,"change":445,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1661},"2018-01-02",1.39,3.7,539,{"date":1668,"open":1559,"high":1664,"low":1559,"close":523,"change":116,"percent_change":1669,"volume":1670,"transactions":9,"vwap":523},"2017-12-29",35,12121,{"date":1672,"open":1559,"high":174,"low":1559,"close":174,"change":445,"percent_change":1673,"volume":1674,"transactions":9,"vwap":174},"2017-12-28",5.26,4205,{"date":1676,"open":1390,"high":1559,"low":1390,"close":1559,"change":836,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1559},"2017-12-27",11.76,6665,{"date":1680,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":1681,"transactions":9,"vwap":1390},"2017-12-26",2356,{"date":1683,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":1684,"transactions":9,"vwap":1390},"2017-12-22",4454,{"date":1686,"open":1551,"high":1551,"low":1390,"close":1390,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1390},"2017-12-21",-0.127,-13,1713,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2017-12-20",0.977,0.077,8.56,440,{"date":1697,"open":1551,"high":1551,"low":1551,"close":1551,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1551},"2017-12-19",{"date":1699,"open":60,"high":60,"low":1390,"close":1551,"change":1014,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1551},"2017-12-18",-14.29,3244,{"date":1703,"open":60,"high":60,"low":60,"close":60,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":60},"2017-12-15",{"date":1705,"open":60,"high":60,"low":60,"close":60,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":60},"2017-12-14",{"date":1707,"open":174,"high":1708,"low":174,"close":60,"change":167,"percent_change":1709,"volume":1710,"transactions":9,"vwap":60},"2017-12-13",1.0615,23.53,4240,{"date":1712,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":1713,"transactions":9,"vwap":1390},"2017-12-12",4238,{"date":1715,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1390},"2017-12-11",{"date":1717,"open":1390,"high":1390,"low":1390,"close":1390,"change":798,"percent_change":798,"volume":1718,"transactions":9,"vwap":1390},"2017-12-08",1322,{"date":1720,"open":174,"high":174,"low":1390,"close":1390,"change":681,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1390},"2017-12-07",-22.73,216,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1725},"2017-12-06",1.1,{"date":1727,"open":1728,"high":1348,"low":174,"close":1725,"change":798,"percent_change":798,"volume":1729,"transactions":9,"vwap":1725},"2017-12-05",1.06,10421,{"date":1731,"open":1725,"high":1725,"low":1725,"close":1725,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1725},"2017-12-04",{"date":1733,"open":1725,"high":1725,"low":1725,"close":1725,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1725},"2017-12-01",-0.3,-21.43,11133,{"date":1738,"open":1349,"high":1661,"low":1725,"close":1661,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1661},"2017-11-30",0.2624,23.07,3602,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":972,"volume":1746,"transactions":9,"vwap":1744},"2017-11-29",1.1376,0.0276,1229,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2017-11-28",1.11,-0.125,-10.12,300,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1755},"2017-11-27",1.235,{"date":1757,"open":1755,"high":1755,"low":1755,"close":1755,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1755},"2017-11-24",{"date":1759,"open":1755,"high":1755,"low":1755,"close":1755,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1755},"2017-11-22",{"date":1761,"open":1755,"high":1755,"low":1755,"close":1755,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1755},"2017-11-21",-0.015,-1.2,407,{"date":1766,"open":1378,"high":523,"low":1378,"close":1378,"change":1158,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1378},"2017-11-20",17.92,4671,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1728,"change":88,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1728},"2017-11-17",1.21,1.01,-18.46,1394,{"date":1776,"open":523,"high":523,"low":1301,"close":1301,"change":1220,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1301},"2017-11-16",3.17,303,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":798,"percent_change":798,"volume":1782,"transactions":9,"vwap":1781},"2017-11-15",1.26,510,{"date":1784,"open":1781,"high":1781,"low":1781,"close":1781,"change":798,"percent_change":798,"volume":1785,"transactions":9,"vwap":1781},"2017-11-14",1050,{"date":1787,"open":1781,"high":1781,"low":1781,"close":1781,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1781},"2017-11-13",{"date":1789,"open":859,"high":859,"low":1781,"close":1781,"change":577,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1781},"2017-11-10",-11.27,1207,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1794},"2017-11-09",1.42,{"date":1796,"open":1794,"high":1794,"low":1794,"close":1794,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1794},"2017-11-08",{"date":1798,"open":1794,"high":1794,"low":1794,"close":1794,"change":798,"percent_change":798,"volume":1799,"transactions":9,"vwap":1794},"2017-11-07",143,{"date":1801,"open":1794,"high":1794,"low":1794,"close":1794,"change":909,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1794},"2017-11-06",-16.47,146,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-11-03",1.7,{"date":1808,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-11-02",{"date":1810,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-11-01",{"date":1812,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-10-31",{"date":1814,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-10-30",{"date":1816,"open":1817,"high":1806,"low":859,"close":1806,"change":1024,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1806},"2017-10-27",1.46,0.59,8098,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1822},"2017-10-26",1.69,{"date":1824,"open":1825,"high":1826,"low":1150,"close":1822,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1822},"2017-10-25",1.47,1.6923,0.17,11.18,2366,{"date":1831,"open":1832,"high":1806,"low":1825,"close":960,"change":21,"percent_change":1833,"volume":1834,"transactions":9,"vwap":960},"2017-10-24",1.5,-10.59,7414,{"date":1836,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-10-23",{"date":1838,"open":837,"high":1806,"low":837,"close":1806,"change":53,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1806},"2017-10-20",11.84,10241,{"date":1842,"open":960,"high":960,"low":960,"close":960,"change":21,"percent_change":1833,"volume":1843,"transactions":9,"vwap":960},"2017-10-19",551,{"date":1845,"open":1806,"high":1806,"low":1806,"close":1806,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1806},"2017-10-18",{"date":1847,"open":1848,"high":1806,"low":1848,"close":1806,"change":1317,"percent_change":1498,"volume":1849,"transactions":9,"vwap":1806},"2017-10-17",1.51,642,{"date":1851,"open":598,"high":598,"low":598,"close":598,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":598},"2017-10-16",{"date":1853,"open":598,"high":598,"low":598,"close":598,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":598},"2017-10-13",{"date":1855,"open":1856,"high":598,"low":1832,"close":598,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":598},"2017-10-12",1.57,0.12,7.5,3510,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1862},"2017-10-11",1.6,{"date":1864,"open":1862,"high":1862,"low":1862,"close":1862,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1862},"2017-10-10",{"date":1866,"open":1862,"high":1862,"low":1862,"close":1862,"change":753,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1862},"2017-10-09",-5.88,4773,{"date":1870,"open":1806,"high":1806,"low":1806,"close":1806,"change":20,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1806},"2017-10-06",-2.86,1501,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1875},"2017-10-05",1.75,{"date":1877,"open":1875,"high":1875,"low":1875,"close":1875,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1875},"2017-10-04",{"date":1879,"open":1880,"high":1881,"low":1882,"close":1875,"change":798,"percent_change":798,"volume":1883,"transactions":9,"vwap":1875},"2017-10-03",1.66,1.93,1.577,16713,{"date":1885,"open":1880,"high":1875,"low":1282,"close":1875,"change":936,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1875},"2017-10-02",-2.23,5328,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1890},"2017-09-29",1.79,{"date":1892,"open":1890,"high":1890,"low":1890,"close":1890,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1890},"2017-09-28",{"date":1894,"open":1875,"high":1890,"low":1875,"close":1890,"change":1220,"percent_change":379,"volume":1895,"transactions":9,"vwap":1890},"2017-09-27",6250,{"date":1897,"open":1875,"high":1875,"low":1875,"close":1875,"change":20,"percent_change":1898,"volume":1658,"transactions":9,"vwap":1875},"2017-09-26",-2.78,{"date":1900,"open":915,"high":915,"low":915,"close":915,"change":798,"percent_change":798,"volume":1901,"transactions":9,"vwap":915},"2017-09-25",5081,{"date":1903,"open":915,"high":915,"low":915,"close":915,"change":577,"percent_change":1904,"volume":1905,"transactions":9,"vwap":915},"2017-09-22",-8.16,1001,{"date":1907,"open":1283,"high":1908,"low":1909,"close":1908,"change":72,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2017-09-21",1.96,1.7085,12,9059,{"date":1913,"open":1875,"high":1875,"low":1875,"close":1875,"change":1317,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1875},"2017-09-20",-1.13,5028,{"date":1917,"open":915,"high":915,"low":1918,"close":1918,"change":444,"percent_change":1529,"volume":1919,"transactions":9,"vwap":1918},"2017-09-19",1.77,3500,{"date":1921,"open":1922,"high":1922,"low":1875,"close":1875,"change":20,"percent_change":1898,"volume":1923,"transactions":9,"vwap":1875},"2017-09-18",1.76,797,{"date":1925,"open":1926,"high":1926,"low":915,"close":915,"change":681,"percent_change":1417,"volume":1927,"transactions":9,"vwap":915},"2017-09-15",1.82,1756,{"date":1929,"open":778,"high":778,"low":778,"close":778,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":778},"2017-09-14",{"date":1931,"open":1932,"high":778,"low":1918,"close":778,"change":445,"percent_change":995,"volume":1933,"transactions":9,"vwap":778},"2017-09-13",1.87,4080,{"date":1935,"open":1082,"high":1082,"low":1082,"close":1082,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1082},"2017-09-12",{"date":1937,"open":1082,"high":1082,"low":1082,"close":1082,"change":798,"percent_change":798,"volume":798,"transactions":9,"vwap":1082},"2017-09-11",{"date":1939,"open":1082,"high":1082,"low":1082,"close":1082,"change":1158,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1082},"2017-09-08",10.5,6312,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":753,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2017-09-07",1.81,-5.24,329,{"date":181,"open":1908,"high":1908,"low":1948,"close":1948,"change":20,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},1.91,-2.55,471]