docker/demo/data/batch_2.json

{"volume": 24834, "symbol": "MSFT", "ts": "2018-08-31 10:31:00", "month": "08", "high": 112.665, "low": 112.6472, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.665, "open": 112.6472, "day": "31"}
{"volume": 33205, "symbol": "MSFT", "ts": "2018-08-31 10:32:00", "month": "08", "high": 112.675, "low": 112.64, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.67, "open": 112.65, "day": "31"}
{"volume": 59232, "symbol": "MSFT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 112.71, "low": 112.6, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.6, "open": 112.68, "day": "31"}
{"volume": 35439, "symbol": "MSFT", "ts": "2018-08-31 10:34:00", "month": "08", "high": 112.6399, "low": 112.57, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.625, "open": 112.61, "day": "31"}
{"volume": 47799, "symbol": "MSFT", "ts": "2018-08-31 10:35:00", "month": "08", "high": 112.6216, "low": 112.54, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.555, "open": 112.6216, "day": "31"}
{"volume": 20886, "symbol": "MSFT", "ts": "2018-08-31 10:36:00", "month": "08", "high": 112.56, "low": 112.5447, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.5447, "open": 112.55, "day": "31"}
{"volume": 30714, "symbol": "MSFT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 112.6, "low": 112.56, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.585, "open": 112.56, "day": "31"}
{"volume": 32687, "symbol": "MSFT", "ts": "2018-08-31 10:38:00", "month": "08", "high": 112.59, "low": 112.52, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.52, "open": 112.59, "day": "31"}
{"volume": 46630, "symbol": "MSFT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 112.59, "low": 112.5, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.59, "open": 112.53, "day": "31"}
{"volume": 24633, "symbol": "MSFT", "ts": "2018-08-31 10:40:00", "month": "08", "high": 112.6275, "low": 112.585, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.6275, "open": 112.585, "day": "31"}
{"volume": 34110, "symbol": "MSFT", "ts": "2018-08-31 10:41:00", "month": "08", "high": 112.66, "low": 112.6399, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.66, "open": 112.6399, "day": "31"}
{"volume": 43770, "symbol": "MSFT", "ts": "2018-08-31 10:42:00", "month": "08", "high": 112.64, "low": 112.56, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.56, "open": 112.64, "day": "31"}
{"volume": 20708, "symbol": "MSFT", "ts": "2018-08-31 10:43:00", "month": "08", "high": 112.635, "low": 112.58, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.635, "open": 112.58, "day": "31"}
{"volume": 45825, "symbol": "MSFT", "ts": "2018-08-31 10:44:00", "month": "08", "high": 112.61, "low": 112.58, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.6, "open": 112.61, "day": "31"}
{"volume": 30108, "symbol": "MSFT", "ts": "2018-08-31 10:45:00", "month": "08", "high": 112.59, "low": 112.57, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.59, "open": 112.58, "day": "31"}
{"volume": 35795, "symbol": "MSFT", "ts": "2018-08-31 10:46:00", "month": "08", "high": 112.63, "low": 112.61, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.63, "open": 112.61, "day": "31"}
{"volume": 36408, "symbol": "MSFT", "ts": "2018-08-31 10:47:00", "month": "08", "high": 112.63, "low": 112.57, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.58, "open": 112.63, "day": "31"}
{"volume": 50346, "symbol": "MSFT", "ts": "2018-08-31 10:48:00", "month": "08", "high": 112.57, "low": 112.53, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.53, "open": 112.57, "day": "31"}
{"volume": 26997, "symbol": "MSFT", "ts": "2018-08-31 10:49:00", "month": "08", "high": 112.62, "low": 112.5499, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.605, "open": 112.5499, "day": "31"}
{"volume": 18002, "symbol": "MSFT", "ts": "2018-08-31 10:50:00", "month": "08", "high": 112.6, "low": 112.5832, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.6, "open": 112.59, "day": "31"}
{"volume": 23973, "symbol": "MSFT", "ts": "2018-08-31 10:51:00", "month": "08", "high": 112.6051, "low": 112.5856, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.6051, "open": 112.6, "day": "31"}
{"volume": 34169, "symbol": "MSFT", "ts": "2018-08-31 10:52:00", "month": "08", "high": 112.64, "low": 112.62, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.621, "open": 112.62, "day": "31"}
{"volume": 14876, "symbol": "MSFT", "ts": "2018-08-31 10:53:00", "month": "08", "high": 112.635, "low": 112.614, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.623, "open": 112.635, "day": "31"}
{"volume": 26865, "symbol": "MSFT", "ts": "2018-08-31 10:54:00", "month": "08", "high": 112.7, "low": 112.64, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.7, "open": 112.64, "day": "31"}
{"volume": 45867, "symbol": "MSFT", "ts": "2018-08-31 10:55:00", "month": "08", "high": 112.72, "low": 112.6855, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.69, "open": 112.7, "day": "31"}
{"volume": 26695, "symbol": "MSFT", "ts": "2018-08-31 10:56:00", "month": "08", "high": 112.69, "low": 112.655, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.69, "open": 112.67, "day": "31"}
{"volume": 32264, "symbol": "MSFT", "ts": "2018-08-31 10:57:00", "month": "08", "high": 112.75, "low": 112.68, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.73, "open": 112.69, "day": "31"}
{"volume": 43699, "symbol": "MSFT", "ts": "2018-08-31 10:58:00", "month": "08", "high": 112.73, "low": 112.68, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.7052, "open": 112.71, "day": "31"}
{"volume": 40212, "symbol": "MSFT", "ts": "2018-08-31 10:59:00", "month": "08", "high": 112.715, "low": 112.69, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.7, "open": 112.69, "day": "31"}
{"volume": 90721, "symbol": "AAPL", "ts": "2018-08-31 10:31:00", "month": "08", "high": 227.62, "low": 227.45, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.48, "open": 227.53, "day": "31"}
{"volume": 178422, "symbol": "AAPL", "ts": "2018-08-31 10:32:00", "month": "08", "high": 227.4732, "low": 227.3101, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.46, "open": 227.4732, "day": "31"}
{"volume": 116569, "symbol": "AAPL", "ts": "2018-08-31 10:33:00", "month": "08", "high": 227.65, "low": 227.47, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.53, "open": 227.47, "day": "31"}
{"volume": 134284, "symbol": "AAPL", "ts": "2018-08-31 10:34:00", "month": "08", "high": 227.5516, "low": 227.29, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.4485, "open": 227.5516, "day": "31"}
{"volume": 71296, "symbol": "AAPL", "ts": "2018-08-31 10:35:00", "month": "08", "high": 227.61, "low": 227.45, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.56, "open": 227.45, "day": "31"}
{"volume": 72464, "symbol": "AAPL", "ts": "2018-08-31 10:36:00", "month": "08", "high": 227.79, "low": 227.56, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.78, "open": 227.56, "day": "31"}
{"volume": 95153, "symbol": "AAPL", "ts": "2018-08-31 10:37:00", "month": "08", "high": 227.96, "low": 227.8, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.88, "open": 227.8, "day": "31"}
{"volume": 68350, "symbol": "AAPL", "ts": "2018-08-31 10:38:00", "month": "08", "high": 227.91, "low": 227.81, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.88, "open": 227.88, "day": "31"}
{"volume": 91381, "symbol": "AAPL", "ts": "2018-08-31 10:39:00", "month": "08", "high": 227.93, "low": 227.77, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.86, "open": 227.899, "day": "31"}
{"volume": 90281, "symbol": "AAPL", "ts": "2018-08-31 10:40:00", "month": "08", "high": 227.93, "low": 227.84, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.8894, "open": 227.869, "day": "31"}
{"volume": 150043, "symbol": "AAPL", "ts": "2018-08-31 10:41:00", "month": "08", "high": 228.2, "low": 227.9, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.145, "open": 227.9, "day": "31"}
{"volume": 85057, "symbol": "AAPL", "ts": "2018-08-31 10:42:00", "month": "08", "high": 228.2299, "low": 228.1, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.2, "open": 228.11, "day": "31"}
{"volume": 128426, "symbol": "AAPL", "ts": "2018-08-31 10:43:00", "month": "08", "high": 228.37, "low": 228.235, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.29, "open": 228.235, "day": "31"}
{"volume": 116251, "symbol": "AAPL", "ts": "2018-08-31 10:44:00", "month": "08", "high": 228.3005, "low": 228.14, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.18, "open": 228.2831, "day": "31"}
{"volume": 87280, "symbol": "AAPL", "ts": "2018-08-31 10:45:00", "month": "08", "high": 228.19, "low": 228.0104, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.02, "open": 228.19, "day": "31"}
{"volume": 122901, "symbol": "AAPL", "ts": "2018-08-31 10:46:00", "month": "08", "high": 228.01, "low": 227.7379, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.75, "open": 228.01, "day": "31"}
{"volume": 64193, "symbol": "AAPL", "ts": "2018-08-31 10:47:00", "month": "08", "high": 227.8, "low": 227.7202, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.7202, "open": 227.73, "day": "31"}
{"volume": 50433, "symbol": "AAPL", "ts": "2018-08-31 10:48:00", "month": "08", "high": 227.76, "low": 227.62, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.71, "open": 227.76, "day": "31"}
{"volume": 62847, "symbol": "AAPL", "ts": "2018-08-31 10:49:00", "month": "08", "high": 227.79, "low": 227.74, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.74, "open": 227.75, "day": "31"}
{"volume": 63634, "symbol": "AAPL", "ts": "2018-08-31 10:50:00", "month": "08", "high": 227.79, "low": 227.69, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.78, "open": 227.73, "day": "31"}
{"volume": 56473, "symbol": "AAPL", "ts": "2018-08-31 10:51:00", "month": "08", "high": 227.8469, "low": 227.74, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.8469, "open": 227.76, "day": "31"}
{"volume": 119771, "symbol": "AAPL", "ts": "2018-08-31 10:52:00", "month": "08", "high": 227.89, "low": 227.69, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.78, "open": 227.8269, "day": "31"}
{"volume": 38287, "symbol": "AAPL", "ts": "2018-08-31 10:53:00", "month": "08", "high": 227.815, "low": 227.77, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.79, "open": 227.77, "day": "31"}
{"volume": 109627, "symbol": "AAPL", "ts": "2018-08-31 10:54:00", "month": "08", "high": 228.21, "low": 227.82, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.21, "open": 227.82, "day": "31"}
{"volume": 107808, "symbol": "AAPL", "ts": "2018-08-31 10:55:00", "month": "08", "high": 228.35, "low": 228.2103, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.24, "open": 228.2103, "day": "31"}
{"volume": 82233, "symbol": "AAPL", "ts": "2018-08-31 10:56:00", "month": "08", "high": 228.28, "low": 228.161, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.27, "open": 228.28, "day": "31"}
{"volume": 53235, "symbol": "AAPL", "ts": "2018-08-31 10:57:00", "month": "08", "high": 228.27, "low": 228.17, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.2586, "open": 228.25, "day": "31"}
{"volume": 77733, "symbol": "AAPL", "ts": "2018-08-31 10:58:00", "month": "08", "high": 228.23, "low": 228.04, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.12, "open": 228.23, "day": "31"}
{"volume": 38710, "symbol": "AAPL", "ts": "2018-08-31 10:59:00", "month": "08", "high": 228.12, "low": 228.0, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.04, "open": 228.12, "day": "31"}
{"volume": 2333, "symbol": "GOOG", "ts": "2018-08-31 10:32:00", "month": "08", "high": 1230.3101, "low": 1230.3101, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.3101, "open": 1230.3101, "day": "31"}
{"volume": 1432, "symbol": "GOOG", "ts": "2018-08-31 10:33:00", "month": "08", "high": 1230.115, "low": 1230.115, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.115, "open": 1230.115, "day": "31"}
{"volume": 3107, "symbol": "GOOG", "ts": "2018-08-31 10:34:00", "month": "08", "high": 1229.51, "low": 1229.3893, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.3893, "open": 1229.51, "day": "31"}
{"volume": 2337, "symbol": "GOOG", "ts": "2018-08-31 10:35:00", "month": "08", "high": 1229.9126, "low": 1229.9126, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.9126, "open": 1229.9126, "day": "31"}
{"volume": 4520, "symbol": "GOOG", "ts": "2018-08-31 10:36:00", "month": "08", "high": 1229.41, "low": 1229.11, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.41, "open": 1229.11, "day": "31"}
{"volume": 1926, "symbol": "GOOG", "ts": "2018-08-31 10:37:00", "month": "08", "high": 1229.52, "low": 1229.52, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.52, "open": 1229.52, "day": "31"}
{"volume": 884, "symbol": "GOOG", "ts": "2018-08-31 10:38:00", "month": "08", "high": 1229.595, "low": 1229.595, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.595, "open": 1229.595, "day": "31"}
{"volume": 3376, "symbol": "GOOG", "ts": "2018-08-31 10:39:00", "month": "08", "high": 1228.96, "low": 1228.78, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.96, "open": 1228.78, "day": "31"}
{"volume": 3049, "symbol": "GOOG", "ts": "2018-08-31 10:40:00", "month": "08", "high": 1229.6703, "low": 1229.6703, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.6703, "open": 1229.6703, "day": "31"}
{"volume": 2137, "symbol": "GOOG", "ts": "2018-08-31 10:41:00", "month": "08", "high": 1229.6, "low": 1229.6, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.6, "open": 1229.6, "day": "31"}
{"volume": 2938, "symbol": "GOOG", "ts": "2018-08-31 10:42:00", "month": "08", "high": 1229.6, "low": 1228.65, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.65, "open": 1229.6, "day": "31"}
{"volume": 2766, "symbol": "GOOG", "ts": "2018-08-31 10:43:00", "month": "08", "high": 1228.4973, "low": 1228.4973, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.4973, "open": 1228.4973, "day": "31"}
{"volume": 3444, "symbol": "GOOG", "ts": "2018-08-31 10:44:00", "month": "08", "high": 1228.47, "low": 1227.88, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1227.88, "open": 1228.47, "day": "31"}
{"volume": 2880, "symbol": "GOOG", "ts": "2018-08-31 10:45:00", "month": "08", "high": 1227.88, "low": 1227.88, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1227.88, "open": 1227.88, "day": "31"}
{"volume": 1175, "symbol": "GOOG", "ts": "2018-08-31 10:46:00", "month": "08", "high": 1228.28, "low": 1228.28, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.28, "open": 1228.28, "day": "31"}
{"volume": 850, "symbol": "GOOG", "ts": "2018-08-31 10:47:00", "month": "08", "high": 1228.29, "low": 1228.29, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.29, "open": 1228.29, "day": "31"}
{"volume": 4279, "symbol": "GOOG", "ts": "2018-08-31 10:48:00", "month": "08", "high": 1228.11, "low": 1227.61, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.11, "open": 1227.61, "day": "31"}
{"volume": 1162, "symbol": "GOOG", "ts": "2018-08-31 10:49:00", "month": "08", "high": 1228.78, "low": 1228.78, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.78, "open": 1228.78, "day": "31"}
{"volume": 1306, "symbol": "GOOG", "ts": "2018-08-31 10:50:00", "month": "08", "high": 1228.7828, "low": 1228.7828, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.7828, "open": 1228.7828, "day": "31"}
{"volume": 2789, "symbol": "GOOG", "ts": "2018-08-31 10:51:00", "month": "08", "high": 1228.0699, "low": 1228.0699, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.0699, "open": 1228.0699, "day": "31"}
{"volume": 943, "symbol": "GOOG", "ts": "2018-08-31 10:52:00", "month": "08", "high": 1227.97, "low": 1227.97, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1227.97, "open": 1227.97, "day": "31"}
{"volume": 928, "symbol": "GOOG", "ts": "2018-08-31 10:53:00", "month": "08", "high": 1227.7404, "low": 1227.7404, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1227.7404, "open": 1227.7404, "day": "31"}
{"volume": 3896, "symbol": "GOOG", "ts": "2018-08-31 10:54:00", "month": "08", "high": 1229.0, "low": 1228.58, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.0, "open": 1228.58, "day": "31"}
{"volume": 3748, "symbol": "GOOG", "ts": "2018-08-31 10:56:00", "month": "08", "high": 1228.45, "low": 1228.45, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.45, "open": 1228.45, "day": "31"}
{"volume": 1796, "symbol": "GOOG", "ts": "2018-08-31 10:57:00", "month": "08", "high": 1228.0, "low": 1228.0, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.0, "open": 1228.0, "day": "31"}
{"volume": 7109, "symbol": "GOOG", "ts": "2018-08-31 10:58:00", "month": "08", "high": 1227.65, "low": 1226.98, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1226.98, "open": 1227.65, "day": "31"}
{"volume": 9021, "symbol": "GOOG", "ts": "2018-08-31 10:59:00", "month": "08", "high": 1227.34, "low": 1227.1993, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1227.215, "open": 1227.1993, "day": "31"}
{"volume": 96863, "symbol": "FB", "ts": "2018-08-31 10:31:00", "month": "08", "high": 176.57, "low": 176.4, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.54, "open": 176.4224, "day": "31"}
{"volume": 66358, "symbol": "FB", "ts": "2018-08-31 10:32:00", "month": "08", "high": 176.51, "low": 176.25, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.25, "open": 176.51, "day": "31"}
{"volume": 53305, "symbol": "FB", "ts": "2018-08-31 10:33:00", "month": "08", "high": 176.26, "low": 176.1002, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.16, "open": 176.26, "day": "31"}
{"volume": 55364, "symbol": "FB", "ts": "2018-08-31 10:34:00", "month": "08", "high": 176.09, "low": 176.0, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.09, "open": 176.09, "day": "31"}
{"volume": 45463, "symbol": "FB", "ts": "2018-08-31 10:35:00", "month": "08", "high": 176.11, "low": 175.93, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.96, "open": 176.11, "day": "31"}
{"volume": 48978, "symbol": "FB", "ts": "2018-08-31 10:36:00", "month": "08", "high": 176.04, "low": 175.96, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0, "open": 175.9601, "day": "31"}
{"volume": 37586, "symbol": "FB", "ts": "2018-08-31 10:37:00", "month": "08", "high": 176.08, "low": 175.93, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.08, "open": 175.93, "day": "31"}
{"volume": 44297, "symbol": "FB", "ts": "2018-08-31 10:38:00", "month": "08", "high": 176.1, "low": 176.0, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0, "open": 176.085, "day": "31"}
{"volume": 21702, "symbol": "FB", "ts": "2018-08-31 10:39:00", "month": "08", "high": 176.06, "low": 176.0, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.06, "open": 176.025, "day": "31"}
{"volume": 43814, "symbol": "FB", "ts": "2018-08-31 10:40:00", "month": "08", "high": 176.21, "low": 176.0799, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.1391, "open": 176.0799, "day": "31"}
{"volume": 42931, "symbol": "FB", "ts": "2018-08-31 10:41:00", "month": "08", "high": 176.28, "low": 176.14, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.28, "open": 176.14, "day": "31"}
{"volume": 54422, "symbol": "FB", "ts": "2018-08-31 10:42:00", "month": "08", "high": 176.2299, "low": 175.94, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.94, "open": 176.2299, "day": "31"}
{"volume": 41483, "symbol": "FB", "ts": "2018-08-31 10:43:00", "month": "08", "high": 176.12, "low": 175.94, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.1, "open": 175.94, "day": "31"}
{"volume": 28170, "symbol": "FB", "ts": "2018-08-31 10:44:00", "month": "08", "high": 176.11, "low": 175.96, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.96, "open": 176.11, "day": "31"}
{"volume": 33343, "symbol": "FB", "ts": "2018-08-31 10:45:00", "month": "08", "high": 176.0, "low": 175.95, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0, "open": 175.96, "day": "31"}
{"volume": 23999, "symbol": "FB", "ts": "2018-08-31 10:46:00", "month": "08", "high": 176.13, "low": 176.0174, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0174, "open": 176.04, "day": "31"}
{"volume": 38147, "symbol": "FB", "ts": "2018-08-31 10:47:00", "month": "08", "high": 175.98, "low": 175.87, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.87, "open": 175.98, "day": "31"}
{"volume": 41551, "symbol": "FB", "ts": "2018-08-31 10:48:00", "month": "08", "high": 175.93, "low": 175.82, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.9266, "open": 175.85, "day": "31"}
{"volume": 36036, "symbol": "FB", "ts": "2018-08-31 10:49:00", "month": "08", "high": 176.1285, "low": 175.975, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.025, "open": 175.975, "day": "31"}
{"volume": 26106, "symbol": "FB", "ts": "2018-08-31 10:50:00", "month": "08", "high": 176.04, "low": 175.9856, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.039, "open": 176.0, "day": "31"}
{"volume": 24152, "symbol": "FB", "ts": "2018-08-31 10:51:00", "month": "08", "high": 176.02, "low": 175.97, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.97, "open": 176.01, "day": "31"}
{"volume": 24621, "symbol": "FB", "ts": "2018-08-31 10:52:00", "month": "08", "high": 176.03, "low": 175.92, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.92, "open": 175.98, "day": "31"}
{"volume": 21011, "symbol": "FB", "ts": "2018-08-31 10:53:00", "month": "08", "high": 175.9501, "low": 175.855, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.94, "open": 175.9049, "day": "31"}
{"volume": 28578, "symbol": "FB", "ts": "2018-08-31 10:54:00", "month": "08", "high": 176.02, "low": 175.909, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.02, "open": 175.916, "day": "31"}
{"volume": 34036, "symbol": "FB", "ts": "2018-08-31 10:55:00", "month": "08", "high": 176.05, "low": 175.9, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.9, "open": 176.0397, "day": "31"}
{"volume": 55472, "symbol": "FB", "ts": "2018-08-31 10:56:00", "month": "08", "high": 176.0139, "low": 175.85, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0139, "open": 175.905, "day": "31"}
{"volume": 26265, "symbol": "FB", "ts": "2018-08-31 10:57:00", "month": "08", "high": 176.08, "low": 175.98, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0217, "open": 175.98, "day": "31"}
{"volume": 42822, "symbol": "FB", "ts": "2018-08-31 10:58:00", "month": "08", "high": 176.0411, "low": 175.95, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.0411, "open": 175.95, "day": "31"}
{"volume": 58174, "symbol": "FB", "ts": "2018-08-31 10:59:00", "month": "08", "high": 175.99, "low": 175.911, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.97, "open": 175.99, "day": "31"}
{"volume": 11241, "symbol": "NFLX", "ts": "2018-08-31 10:31:00", "month": "08", "high": 374.13, "low": 373.92, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.13, "open": 373.92, "day": "31"}
{"volume": 21050, "symbol": "NFLX", "ts": "2018-08-31 10:32:00", "month": "08", "high": 374.01, "low": 373.6, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.62, "open": 374.01, "day": "31"}
{"volume": 12048, "symbol": "NFLX", "ts": "2018-08-31 10:33:00", "month": "08", "high": 373.9, "low": 373.78, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.83, "open": 373.78, "day": "31"}
{"volume": 13070, "symbol": "NFLX", "ts": "2018-08-31 10:34:00", "month": "08", "high": 373.71, "low": 373.63, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.71, "open": 373.63, "day": "31"}
{"volume": 20072, "symbol": "NFLX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 373.7, "low": 373.65, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.65, "open": 373.7, "day": "31"}
{"volume": 22403, "symbol": "NFLX", "ts": "2018-08-31 10:36:00", "month": "08", "high": 373.58, "low": 373.4, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.4, "open": 373.56, "day": "31"}
{"volume": 26307, "symbol": "NFLX", "ts": "2018-08-31 10:37:00", "month": "08", "high": 373.86, "low": 373.3575, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.86, "open": 373.3575, "day": "31"}
{"volume": 10084, "symbol": "NFLX", "ts": "2018-08-31 10:38:00", "month": "08", "high": 373.915, "low": 373.82, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.82, "open": 373.915, "day": "31"}
{"volume": 8692, "symbol": "NFLX", "ts": "2018-08-31 10:39:00", "month": "08", "high": 373.755, "low": 373.53, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.5521, "open": 373.755, "day": "31"}
{"volume": 15388, "symbol": "NFLX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 373.88, "low": 373.7, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.85, "open": 373.7, "day": "31"}
{"volume": 13611, "symbol": "NFLX", "ts": "2018-08-31 10:41:00", "month": "08", "high": 374.04, "low": 373.79, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.04, "open": 373.79, "day": "31"}
{"volume": 17813, "symbol": "NFLX", "ts": "2018-08-31 10:42:00", "month": "08", "high": 373.84, "low": 373.45, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.699, "open": 373.84, "day": "31"}
{"volume": 6314, "symbol": "NFLX", "ts": "2018-08-31 10:43:00", "month": "08", "high": 373.65, "low": 373.64, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.65, "open": 373.64, "day": "31"}
{"volume": 3023, "symbol": "NFLX", "ts": "2018-08-31 10:44:00", "month": "08", "high": 373.66, "low": 373.66, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.66, "open": 373.66, "day": "31"}
{"volume": 7408, "symbol": "NFLX", "ts": "2018-08-31 10:45:00", "month": "08", "high": 373.7, "low": 373.69, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.7, "open": 373.69, "day": "31"}
{"volume": 55690, "symbol": "NFLX", "ts": "2018-08-31 10:46:00", "month": "08", "high": 374.23, "low": 373.8992, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.0664, "open": 373.8992, "day": "31"}
{"volume": 5948, "symbol": "NFLX", "ts": "2018-08-31 10:47:00", "month": "08", "high": 374.14, "low": 374.0152, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.0152, "open": 374.14, "day": "31"}
{"volume": 29335, "symbol": "NFLX", "ts": "2018-08-31 10:48:00", "month": "08", "high": 374.13, "low": 373.8255, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.13, "open": 374.04, "day": "31"}
{"volume": 23033, "symbol": "NFLX", "ts": "2018-08-31 10:49:00", "month": "08", "high": 374.49, "low": 374.0432, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.49, "open": 374.12, "day": "31"}
{"volume": 21979, "symbol": "NFLX", "ts": "2018-08-31 10:50:00", "month": "08", "high": 374.65, "low": 374.42, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.6099, "open": 374.54, "day": "31"}
{"volume": 13548, "symbol": "NFLX", "ts": "2018-08-31 10:51:00", "month": "08", "high": 374.57, "low": 374.5, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.57, "open": 374.5, "day": "31"}
{"volume": 36528, "symbol": "NFLX", "ts": "2018-08-31 10:52:00", "month": "08", "high": 375.19, "low": 374.41, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.9116, "open": 374.6, "day": "31"}
{"volume": 11385, "symbol": "NFLX", "ts": "2018-08-31 10:53:00", "month": "08", "high": 374.86, "low": 374.82, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.86, "open": 374.82, "day": "31"}
{"volume": 11996, "symbol": "NFLX", "ts": "2018-08-31 10:54:00", "month": "08", "high": 375.1297, "low": 374.89, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 375.1297, "open": 374.89, "day": "31"}
{"volume": 18209, "symbol": "NFLX", "ts": "2018-08-31 10:55:00", "month": "08", "high": 375.1771, "low": 374.96, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.96, "open": 375.1592, "day": "31"}
{"volume": 21202, "symbol": "NFLX", "ts": "2018-08-31 10:56:00", "month": "08", "high": 375.0483, "low": 374.83, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 375.02, "open": 374.84, "day": "31"}
{"volume": 10954, "symbol": "NFLX", "ts": "2018-08-31 10:57:00", "month": "08", "high": 375.0, "low": 374.691, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.91, "open": 375.0, "day": "31"}
{"volume": 15919, "symbol": "NFLX", "ts": "2018-08-31 10:58:00", "month": "08", "high": 374.904, "low": 374.73, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.904, "open": 374.8223, "day": "31"}
{"volume": 6362, "symbol": "NFLX", "ts": "2018-08-31 10:59:00", "month": "08", "high": 374.99, "low": 374.93, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.99, "open": 374.93, "day": "31"}
{"volume": 10875, "symbol": "TSLA", "ts": "2018-08-31 10:31:00", "month": "08", "high": 300.86, "low": 300.75, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.81, "open": 300.75, "day": "31"}
{"volume": 18069, "symbol": "TSLA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 300.55, "low": 300.27, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.32, "open": 300.55, "day": "31"}
{"volume": 5263, "symbol": "TSLA", "ts": "2018-08-31 10:33:00", "month": "08", "high": 300.6057, "low": 300.56, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.6057, "open": 300.56, "day": "31"}
{"volume": 13351, "symbol": "TSLA", "ts": "2018-08-31 10:34:00", "month": "08", "high": 300.99, "low": 300.89, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.89, "open": 300.9, "day": "31"}
{"volume": 8522, "symbol": "TSLA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 301.08, "low": 300.675, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.675, "open": 301.08, "day": "31"}
{"volume": 16171, "symbol": "TSLA", "ts": "2018-08-31 10:36:00", "month": "08", "high": 300.8, "low": 300.56, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.75, "open": 300.56, "day": "31"}
{"volume": 30432, "symbol": "TSLA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 300.82, "low": 300.43, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.51, "open": 300.82, "day": "31"}
{"volume": 14135, "symbol": "TSLA", "ts": "2018-08-31 10:38:00", "month": "08", "high": 300.6, "low": 300.5, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.52, "open": 300.5126, "day": "31"}
{"volume": 13047, "symbol": "TSLA", "ts": "2018-08-31 10:39:00", "month": "08", "high": 300.4883, "low": 300.42, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.44, "open": 300.44, "day": "31"}
{"volume": 68130, "symbol": "TSLA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 300.62, "low": 299.89, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.62, "open": 300.28, "day": "31"}
{"volume": 14664, "symbol": "TSLA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 300.4, "low": 300.2325, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.399, "open": 300.4, "day": "31"}
{"volume": 41991, "symbol": "TSLA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 300.44, "low": 299.9, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.0, "open": 300.12, "day": "31"}
{"volume": 7700, "symbol": "TSLA", "ts": "2018-08-31 10:43:00", "month": "08", "high": 300.0849, "low": 299.86, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.86, "open": 300.0849, "day": "31"}
{"volume": 31260, "symbol": "TSLA", "ts": "2018-08-31 10:44:00", "month": "08", "high": 299.86, "low": 299.51, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.6101, "open": 299.86, "day": "31"}
{"volume": 10325, "symbol": "TSLA", "ts": "2018-08-31 10:45:00", "month": "08", "high": 299.76, "low": 299.6033, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.6033, "open": 299.71, "day": "31"}
{"volume": 18424, "symbol": "TSLA", "ts": "2018-08-31 10:46:00", "month": "08", "high": 299.86, "low": 299.695, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.775, "open": 299.695, "day": "31"}
{"volume": 13044, "symbol": "TSLA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 299.9899, "low": 299.9, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.9899, "open": 299.9, "day": "31"}
{"volume": 17112, "symbol": "TSLA", "ts": "2018-08-31 10:48:00", "month": "08", "high": 300.05, "low": 299.61, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.66, "open": 300.05, "day": "31"}
{"volume": 23649, "symbol": "TSLA", "ts": "2018-08-31 10:49:00", "month": "08", "high": 299.75, "low": 299.36, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.75, "open": 299.5, "day": "31"}
{"volume": 5287, "symbol": "TSLA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 299.73, "low": 299.7, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.73, "open": 299.7, "day": "31"}
{"volume": 3798, "symbol": "TSLA", "ts": "2018-08-31 10:51:00", "month": "08", "high": 299.73, "low": 299.73, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.73, "open": 299.73, "day": "31"}
{"volume": 8172, "symbol": "TSLA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 299.8489, "low": 299.68, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 299.8489, "open": 299.68, "day": "31"}
{"volume": 14957, "symbol": "TSLA", "ts": "2018-08-31 10:53:00", "month": "08", "high": 300.15, "low": 300.0, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.15, "open": 300.0, "day": "31"}
{"volume": 21749, "symbol": "TSLA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 300.46, "low": 300.06, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.435, "open": 300.14, "day": "31"}
{"volume": 12970, "symbol": "TSLA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 300.4, "low": 300.14, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.4, "open": 300.3, "day": "31"}
{"volume": 6972, "symbol": "TSLA", "ts": "2018-08-31 10:56:00", "month": "08", "high": 300.21, "low": 300.15, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.21, "open": 300.15, "day": "31"}
{"volume": 7396, "symbol": "TSLA", "ts": "2018-08-31 10:57:00", "month": "08", "high": 300.3, "low": 300.19, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.2, "open": 300.19, "day": "31"}
{"volume": 5592, "symbol": "TSLA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 300.345, "low": 300.345, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.345, "open": 300.345, "day": "31"}
{"volume": 11145, "symbol": "TSLA", "ts": "2018-08-31 10:59:00", "month": "08", "high": 300.4273, "low": 300.29, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.4, "open": 300.29, "day": "31"}
{"volume": 87261, "symbol": "F", "ts": "2018-08-31 10:31:00", "month": "08", "high": 9.63, "low": 9.625, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.625, "open": 9.63, "day": "31"}
{"volume": 73465, "symbol": "F", "ts": "2018-08-31 10:32:00", "month": "08", "high": 9.63, "low": 9.6268, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6268, "open": 9.63, "day": "31"}
{"volume": 71918, "symbol": "F", "ts": "2018-08-31 10:33:00", "month": "08", "high": 9.6309, "low": 9.63, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6309, "open": 9.63, "day": "31"}
{"volume": 127343, "symbol": "F", "ts": "2018-08-31 10:34:00", "month": "08", "high": 9.635, "low": 9.63, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.63, "open": 9.635, "day": "31"}
{"volume": 26147, "symbol": "F", "ts": "2018-08-31 10:35:00", "month": "08", "high": 9.625, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.625, "open": 9.62, "day": "31"}
{"volume": 35335, "symbol": "F", "ts": "2018-08-31 10:36:00", "month": "08", "high": 9.625, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.625, "open": 9.62, "day": "31"}
{"volume": 535655, "symbol": "F", "ts": "2018-08-31 10:37:00", "month": "08", "high": 9.6257, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6226, "open": 9.625, "day": "31"}
{"volume": 788816, "symbol": "F", "ts": "2018-08-31 10:38:00", "month": "08", "high": 9.64, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.62, "open": 9.63, "day": "31"}
{"volume": 497510, "symbol": "F", "ts": "2018-08-31 10:39:00", "month": "08", "high": 9.63, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.62, "open": 9.6219, "day": "31"}
{"volume": 114450, "symbol": "F", "ts": "2018-08-31 10:40:00", "month": "08", "high": 9.6262, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6257, "open": 9.62, "day": "31"}
{"volume": 301438, "symbol": "F", "ts": "2018-08-31 10:41:00", "month": "08", "high": 9.6229, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.62, "open": 9.6229, "day": "31"}
{"volume": 812290, "symbol": "F", "ts": "2018-08-31 10:42:00", "month": "08", "high": 9.6121, "low": 9.59, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.59, "open": 9.61, "day": "31"}
{"volume": 125934, "symbol": "F", "ts": "2018-08-31 10:43:00", "month": "08", "high": 9.6085, "low": 9.595, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6085, "open": 9.595, "day": "31"}
{"volume": 13591, "symbol": "F", "ts": "2018-08-31 10:44:00", "month": "08", "high": 9.605, "low": 9.605, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.605, "open": 9.605, "day": "31"}
{"volume": 73926, "symbol": "F", "ts": "2018-08-31 10:45:00", "month": "08", "high": 9.61, "low": 9.6, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.61, "day": "31"}
{"volume": 87410, "symbol": "F", "ts": "2018-08-31 10:46:00", "month": "08", "high": 9.61, "low": 9.6, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.61, "day": "31"}
{"volume": 1409915, "symbol": "F", "ts": "2018-08-31 10:47:00", "month": "08", "high": 9.595, "low": 9.57, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.59, "open": 9.59, "day": "31"}
{"volume": 38672, "symbol": "F", "ts": "2018-08-31 10:48:00", "month": "08", "high": 9.6, "low": 9.593, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.593, "day": "31"}
{"volume": 64756, "symbol": "F", "ts": "2018-08-31 10:49:00", "month": "08", "high": 9.597, "low": 9.5933, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.597, "open": 9.5933, "day": "31"}
{"volume": 235322, "symbol": "F", "ts": "2018-08-31 10:50:00", "month": "08", "high": 9.594, "low": 9.58, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.58, "open": 9.594, "day": "31"}
{"volume": 1031235, "symbol": "F", "ts": "2018-08-31 10:51:00", "month": "08", "high": 9.59, "low": 9.565, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.59, "open": 9.59, "day": "31"}
{"volume": 56352, "symbol": "F", "ts": "2018-08-31 10:52:00", "month": "08", "high": 9.6, "low": 9.59, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.59, "open": 9.6, "day": "31"}
{"volume": 61175, "symbol": "F", "ts": "2018-08-31 10:53:00", "month": "08", "high": 9.6, "low": 9.59, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.591, "day": "31"}
{"volume": 64689, "symbol": "F", "ts": "2018-08-31 10:54:00", "month": "08", "high": 9.6, "low": 9.595, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.5956, "open": 9.6, "day": "31"}
{"volume": 215872, "symbol": "F", "ts": "2018-08-31 10:55:00", "month": "08", "high": 9.595, "low": 9.585, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.585, "open": 9.595, "day": "31"}
{"volume": 65343, "symbol": "F", "ts": "2018-08-31 10:56:00", "month": "08", "high": 9.5853, "low": 9.5843, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.5853, "open": 9.5843, "day": "31"}
{"volume": 32913, "symbol": "F", "ts": "2018-08-31 10:57:00", "month": "08", "high": 9.585, "low": 9.585, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.585, "open": 9.585, "day": "31"}
{"volume": 37055, "symbol": "F", "ts": "2018-08-31 10:58:00", "month": "08", "high": 9.5841, "low": 9.5831, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.5831, "open": 9.5833, "day": "31"}
{"volume": 24700, "symbol": "F", "ts": "2018-08-31 10:59:00", "month": "08", "high": 9.585, "low": 9.58, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.585, "open": 9.585, "day": "31"}
{"volume": 7572, "symbol": "AMZN", "ts": "2018-08-31 10:31:00", "month": "08", "high": 2017.3094, "low": 2017.0, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.0, "open": 2017.3094, "day": "31"}
{"volume": 8314, "symbol": "AMZN", "ts": "2018-08-31 10:32:00", "month": "08", "high": 2016.7627, "low": 2016.47, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.47, "open": 2016.7627, "day": "31"}
{"volume": 9396, "symbol": "AMZN", "ts": "2018-08-31 10:33:00", "month": "08", "high": 2017.4301, "low": 2016.8, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.8, "open": 2017.429, "day": "31"}
{"volume": 6725, "symbol": "AMZN", "ts": "2018-08-31 10:34:00", "month": "08", "high": 2017.01, "low": 2016.16, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.3835, "open": 2017.01, "day": "31"}
{"volume": 7856, "symbol": "AMZN", "ts": "2018-08-31 10:35:00", "month": "08", "high": 2017.2446, "low": 2016.96, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.01, "open": 2016.96, "day": "31"}
{"volume": 8410, "symbol": "AMZN", "ts": "2018-08-31 10:36:00", "month": "08", "high": 2018.27, "low": 2017.59, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.27, "open": 2017.59, "day": "31"}
{"volume": 7004, "symbol": "AMZN", "ts": "2018-08-31 10:37:00", "month": "08", "high": 2018.96, "low": 2018.89, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.96, "open": 2018.89, "day": "31"}
{"volume": 8236, "symbol": "AMZN", "ts": "2018-08-31 10:38:00", "month": "08", "high": 2019.0503, "low": 2018.47, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.47, "open": 2018.76, "day": "31"}
{"volume": 4986, "symbol": "AMZN", "ts": "2018-08-31 10:39:00", "month": "08", "high": 2019.3553, "low": 2019.0, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.3553, "open": 2019.0, "day": "31"}
{"volume": 13023, "symbol": "AMZN", "ts": "2018-08-31 10:40:00", "month": "08", "high": 2020.38, "low": 2019.766, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2020.38, "open": 2019.766, "day": "31"}
{"volume": 14731, "symbol": "AMZN", "ts": "2018-08-31 10:41:00", "month": "08", "high": 2021.33, "low": 2020.5217, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.21, "open": 2020.595, "day": "31"}
{"volume": 15884, "symbol": "AMZN", "ts": "2018-08-31 10:42:00", "month": "08", "high": 2020.46, "low": 2019.39, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.67, "open": 2020.46, "day": "31"}
{"volume": 5791, "symbol": "AMZN", "ts": "2018-08-31 10:43:00", "month": "08", "high": 2019.76, "low": 2019.4324, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.76, "open": 2019.4324, "day": "31"}
{"volume": 5457, "symbol": "AMZN", "ts": "2018-08-31 10:44:00", "month": "08", "high": 2019.86, "low": 2019.3, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.3, "open": 2019.86, "day": "31"}
{"volume": 6065, "symbol": "AMZN", "ts": "2018-08-31 10:45:00", "month": "08", "high": 2019.58, "low": 2018.99, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.58, "open": 2018.99, "day": "31"}
{"volume": 2632, "symbol": "AMZN", "ts": "2018-08-31 10:46:00", "month": "08", "high": 2019.59, "low": 2019.59, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.59, "open": 2019.59, "day": "31"}
{"volume": 4796, "symbol": "AMZN", "ts": "2018-08-31 10:47:00", "month": "08", "high": 2020.33, "low": 2020.0653, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2020.0653, "open": 2020.33, "day": "31"}
{"volume": 7175, "symbol": "AMZN", "ts": "2018-08-31 10:48:00", "month": "08", "high": 2020.0822, "low": 2018.5558, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.5558, "open": 2020.0822, "day": "31"}
{"volume": 9635, "symbol": "AMZN", "ts": "2018-08-31 10:49:00", "month": "08", "high": 2019.2834, "low": 2019.2354, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.25, "open": 2019.28, "day": "31"}
{"volume": 10195, "symbol": "AMZN", "ts": "2018-08-31 10:50:00", "month": "08", "high": 2018.38, "low": 2017.681, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.681, "open": 2018.38, "day": "31"}
{"volume": 13022, "symbol": "AMZN", "ts": "2018-08-31 10:51:00", "month": "08", "high": 2017.275, "low": 2016.9399, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.9399, "open": 2017.1, "day": "31"}
{"volume": 10402, "symbol": "AMZN", "ts": "2018-08-31 10:52:00", "month": "08", "high": 2017.155, "low": 2016.29, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.155, "open": 2016.29, "day": "31"}
{"volume": 7419, "symbol": "AMZN", "ts": "2018-08-31 10:53:00", "month": "08", "high": 2017.5192, "low": 2016.26, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.26, "open": 2017.5192, "day": "31"}
{"volume": 4009, "symbol": "AMZN", "ts": "2018-08-31 10:54:00", "month": "08", "high": 2017.24, "low": 2016.9301, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.24, "open": 2016.9301, "day": "31"}
{"volume": 5348, "symbol": "AMZN", "ts": "2018-08-31 10:55:00", "month": "08", "high": 2018.9, "low": 2018.1113, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.9, "open": 2018.1113, "day": "31"}
{"volume": 6122, "symbol": "AMZN", "ts": "2018-08-31 10:56:00", "month": "08", "high": 2018.15, "low": 2018.09, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.09, "open": 2018.15, "day": "31"}
{"volume": 4655, "symbol": "AMZN", "ts": "2018-08-31 10:57:00", "month": "08", "high": 2018.67, "low": 2018.5601, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.5601, "open": 2018.67, "day": "31"}
{"volume": 6832, "symbol": "AMZN", "ts": "2018-08-31 10:58:00", "month": "08", "high": 2018.3199, "low": 2017.755, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.755, "open": 2018.3199, "day": "31"}
{"volume": 1018, "symbol": "AMZN", "ts": "2018-08-31 10:59:00", "month": "08", "high": 2017.63, "low": 2017.63, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.63, "open": 2017.63, "day": "31"}
{"volume": 11153, "symbol": "NVDA", "ts": "2018-08-31 10:31:00", "month": "08", "high": 280.0, "low": 279.95, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.0, "open": 279.95, "day": "31"}
{"volume": 11703, "symbol": "NVDA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 279.93, "low": 279.8768, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.9275, "open": 279.8768, "day": "31"}
{"volume": 22260, "symbol": "NVDA", "ts": "2018-08-31 10:33:00", "month": "08", "high": 280.05, "low": 280.006, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.006, "open": 280.04, "day": "31"}
{"volume": 11295, "symbol": "NVDA", "ts": "2018-08-31 10:34:00", "month": "08", "high": 279.95, "low": 279.691, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.84, "open": 279.95, "day": "31"}
{"volume": 7102, "symbol": "NVDA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 279.88, "low": 279.78, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.78, "open": 279.88, "day": "31"}
{"volume": 6405, "symbol": "NVDA", "ts": "2018-08-31 10:36:00", "month": "08", "high": 279.96, "low": 279.87, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.96, "open": 279.87, "day": "31"}
{"volume": 16325, "symbol": "NVDA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 280.1, "low": 279.95, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.1, "open": 279.95, "day": "31"}
{"volume": 2577, "symbol": "NVDA", "ts": "2018-08-31 10:38:00", "month": "08", "high": 280.11, "low": 280.11, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.11, "open": 280.11, "day": "31"}
{"volume": 8331, "symbol": "NVDA", "ts": "2018-08-31 10:39:00", "month": "08", "high": 280.05, "low": 280.034, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.05, "open": 280.034, "day": "31"}
{"volume": 10446, "symbol": "NVDA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 280.15, "low": 280.14, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.149, "open": 280.14, "day": "31"}
{"volume": 34047, "symbol": "NVDA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 280.332, "low": 280.19, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.332, "open": 280.19, "day": "31"}
{"volume": 15859, "symbol": "NVDA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 280.329, "low": 280.14, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.14, "open": 280.329, "day": "31"}
{"volume": 19459, "symbol": "NVDA", "ts": "2018-08-31 10:43:00", "month": "08", "high": 280.33, "low": 280.2092, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.33, "open": 280.2092, "day": "31"}
{"volume": 27953, "symbol": "NVDA", "ts": "2018-08-31 10:44:00", "month": "08", "high": 280.3371, "low": 280.2, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.3371, "open": 280.33, "day": "31"}
{"volume": 21675, "symbol": "NVDA", "ts": "2018-08-31 10:45:00", "month": "08", "high": 280.4, "low": 280.3, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.355, "open": 280.4, "day": "31"}
{"volume": 17297, "symbol": "NVDA", "ts": "2018-08-31 10:46:00", "month": "08", "high": 280.4, "low": 280.37, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.3768, "open": 280.4, "day": "31"}
{"volume": 45411, "symbol": "NVDA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 280.51, "low": 280.4, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.51, "open": 280.4, "day": "31"}
{"volume": 21891, "symbol": "NVDA", "ts": "2018-08-31 10:48:00", "month": "08", "high": 280.575, "low": 280.44, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.49, "open": 280.575, "day": "31"}
{"volume": 12360, "symbol": "NVDA", "ts": "2018-08-31 10:49:00", "month": "08", "high": 280.495, "low": 280.465, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.495, "open": 280.465, "day": "31"}
{"volume": 16968, "symbol": "NVDA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 280.59, "low": 280.51, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.55, "open": 280.51, "day": "31"}
{"volume": 8447, "symbol": "NVDA", "ts": "2018-08-31 10:51:00", "month": "08", "high": 280.51, "low": 280.5098, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.51, "open": 280.5098, "day": "31"}
{"volume": 15095, "symbol": "NVDA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 280.525, "low": 280.45, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.45, "open": 280.525, "day": "31"}
{"volume": 10052, "symbol": "NVDA", "ts": "2018-08-31 10:53:00", "month": "08", "high": 280.54, "low": 280.47, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.47, "open": 280.5, "day": "31"}
{"volume": 53055, "symbol": "NVDA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 280.93, "low": 280.6, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.93, "open": 280.6, "day": "31"}
{"volume": 36392, "symbol": "NVDA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 280.95, "low": 280.73, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.73, "open": 280.93, "day": "31"}
{"volume": 21777, "symbol": "NVDA", "ts": "2018-08-31 10:56:00", "month": "08", "high": 281.0, "low": 280.5502, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.9, "open": 280.5502, "day": "31"}
{"volume": 6877, "symbol": "NVDA", "ts": "2018-08-31 10:57:00", "month": "08", "high": 280.88, "low": 280.7754, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.7754, "open": 280.88, "day": "31"}
{"volume": 12248, "symbol": "NVDA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 280.81, "low": 280.6338, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.72, "open": 280.81, "day": "31"}
{"volume": 4862, "symbol": "NVDA", "ts": "2018-08-31 10:59:00", "month": "08", "high": 280.75, "low": 280.71, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.71, "open": 280.75, "day": "31"}
{"volume": 31472, "symbol": "INTC", "ts": "2018-08-31 10:31:00", "month": "08", "high": 48.36, "low": 48.33, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.33, "open": 48.35, "day": "31"}
{"volume": 22865, "symbol": "INTC", "ts": "2018-08-31 10:32:00", "month": "08", "high": 48.35, "low": 48.325, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.35, "open": 48.325, "day": "31"}
{"volume": 43879, "symbol": "INTC", "ts": "2018-08-31 10:33:00", "month": "08", "high": 48.37, "low": 48.34, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.34, "open": 48.36, "day": "31"}
{"volume": 56207, "symbol": "INTC", "ts": "2018-08-31 10:34:00", "month": "08", "high": 48.34, "low": 48.32, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.32, "open": 48.32, "day": "31"}
{"volume": 19785, "symbol": "INTC", "ts": "2018-08-31 10:35:00", "month": "08", "high": 48.325, "low": 48.304, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.32, "open": 48.304, "day": "31"}
{"volume": 13980, "symbol": "INTC", "ts": "2018-08-31 10:36:00", "month": "08", "high": 48.3458, "low": 48.31, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.3458, "open": 48.31, "day": "31"}
{"volume": 19220, "symbol": "INTC", "ts": "2018-08-31 10:37:00", "month": "08", "high": 48.35, "low": 48.34, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.34, "open": 48.34, "day": "31"}
{"volume": 31972, "symbol": "INTC", "ts": "2018-08-31 10:38:00", "month": "08", "high": 48.37, "low": 48.346, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.35, "open": 48.346, "day": "31"}
{"volume": 23892, "symbol": "INTC", "ts": "2018-08-31 10:39:00", "month": "08", "high": 48.355, "low": 48.335, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.355, "open": 48.35, "day": "31"}
{"volume": 12795, "symbol": "INTC", "ts": "2018-08-31 10:40:00", "month": "08", "high": 48.37, "low": 48.365, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.37, "open": 48.365, "day": "31"}
{"volume": 30214, "symbol": "INTC", "ts": "2018-08-31 10:41:00", "month": "08", "high": 48.41, "low": 48.38, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.41, "open": 48.38, "day": "31"}
{"volume": 38504, "symbol": "INTC", "ts": "2018-08-31 10:42:00", "month": "08", "high": 48.4, "low": 48.3522, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.3522, "open": 48.4, "day": "31"}
{"volume": 11113, "symbol": "INTC", "ts": "2018-08-31 10:43:00", "month": "08", "high": 48.38, "low": 48.365, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.38, "open": 48.365, "day": "31"}
{"volume": 20862, "symbol": "INTC", "ts": "2018-08-31 10:44:00", "month": "08", "high": 48.3901, "low": 48.385, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.39, "open": 48.3901, "day": "31"}
{"volume": 25634, "symbol": "INTC", "ts": "2018-08-31 10:45:00", "month": "08", "high": 48.39, "low": 48.37, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.375, "open": 48.39, "day": "31"}
{"volume": 23987, "symbol": "INTC", "ts": "2018-08-31 10:46:00", "month": "08", "high": 48.4, "low": 48.375, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.375, "open": 48.4, "day": "31"}
{"volume": 38194, "symbol": "INTC", "ts": "2018-08-31 10:47:00", "month": "08", "high": 48.365, "low": 48.34, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.355, "open": 48.365, "day": "31"}
{"volume": 23323, "symbol": "INTC", "ts": "2018-08-31 10:48:00", "month": "08", "high": 48.38, "low": 48.34, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.345, "open": 48.38, "day": "31"}
{"volume": 22203, "symbol": "INTC", "ts": "2018-08-31 10:49:00", "month": "08", "high": 48.37, "low": 48.345, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.345, "open": 48.35, "day": "31"}
{"volume": 15571, "symbol": "INTC", "ts": "2018-08-31 10:50:00", "month": "08", "high": 48.35, "low": 48.34, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.34, "open": 48.35, "day": "31"}
{"volume": 19877, "symbol": "INTC", "ts": "2018-08-31 10:51:00", "month": "08", "high": 48.36, "low": 48.32, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.35, "open": 48.32, "day": "31"}
{"volume": 23827, "symbol": "INTC", "ts": "2018-08-31 10:52:00", "month": "08", "high": 48.39, "low": 48.3664, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.37, "open": 48.3664, "day": "31"}
{"volume": 24501, "symbol": "INTC", "ts": "2018-08-31 10:53:00", "month": "08", "high": 48.39, "low": 48.37, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.38, "open": 48.37, "day": "31"}
{"volume": 51740, "symbol": "INTC", "ts": "2018-08-31 10:54:00", "month": "08", "high": 48.44, "low": 48.39, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.43, "open": 48.39, "day": "31"}
{"volume": 30172, "symbol": "INTC", "ts": "2018-08-31 10:55:00", "month": "08", "high": 48.444, "low": 48.43, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.44, "open": 48.444, "day": "31"}
{"volume": 15095, "symbol": "INTC", "ts": "2018-08-31 10:56:00", "month": "08", "high": 48.42, "low": 48.4, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.411, "open": 48.42, "day": "31"}
{"volume": 51434, "symbol": "INTC", "ts": "2018-08-31 10:57:00", "month": "08", "high": 48.429, "low": 48.401, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.41, "open": 48.429, "day": "31"}
{"volume": 37761, "symbol": "INTC", "ts": "2018-08-31 10:58:00", "month": "08", "high": 48.41, "low": 48.39, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.4, "open": 48.41, "day": "31"}
{"volume": 17199, "symbol": "INTC", "ts": "2018-08-31 10:59:00", "month": "08", "high": 48.395, "low": 48.39, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.39, "open": 48.395, "day": "31"}
{"volume": 31450, "symbol": "TNDM", "ts": "2018-08-31 10:31:00", "month": "08", "high": 45.18, "low": 45.0, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.18, "open": 45.0, "day": "31"}
{"volume": 11371, "symbol": "TNDM", "ts": "2018-08-31 10:32:00", "month": "08", "high": 45.1732, "low": 45.11, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.17, "open": 45.1732, "day": "31"}
{"volume": 8592, "symbol": "TNDM", "ts": "2018-08-31 10:33:00", "month": "08", "high": 45.0817, "low": 45.0817, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.0817, "open": 45.0817, "day": "31"}
{"volume": 11494, "symbol": "TNDM", "ts": "2018-08-31 10:34:00", "month": "08", "high": 45.24, "low": 45.235, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.24, "open": 45.24, "day": "31"}
{"volume": 40590, "symbol": "TNDM", "ts": "2018-08-31 10:35:00", "month": "08", "high": 45.3, "low": 45.19, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.3, "open": 45.23, "day": "31"}
{"volume": 9006, "symbol": "TNDM", "ts": "2018-08-31 10:36:00", "month": "08", "high": 45.38, "low": 45.3, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.38, "open": 45.3, "day": "31"}
{"volume": 13927, "symbol": "TNDM", "ts": "2018-08-31 10:37:00", "month": "08", "high": 45.4092, "low": 45.3562, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.4092, "open": 45.3562, "day": "31"}
{"volume": 16546, "symbol": "TNDM", "ts": "2018-08-31 10:38:00", "month": "08", "high": 45.6072, "low": 45.45, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.6072, "open": 45.45, "day": "31"}
{"volume": 8481, "symbol": "TNDM", "ts": "2018-08-31 10:39:00", "month": "08", "high": 45.56, "low": 45.44, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.44, "open": 45.56, "day": "31"}
{"volume": 17933, "symbol": "TNDM", "ts": "2018-08-31 10:40:00", "month": "08", "high": 45.58, "low": 45.47, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.58, "open": 45.49, "day": "31"}
{"volume": 11093, "symbol": "TNDM", "ts": "2018-08-31 10:41:00", "month": "08", "high": 45.65, "low": 45.5567, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.65, "open": 45.56, "day": "31"}
{"volume": 11691, "symbol": "TNDM", "ts": "2018-08-31 10:42:00", "month": "08", "high": 45.79, "low": 45.7002, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7002, "open": 45.79, "day": "31"}
{"volume": 14152, "symbol": "TNDM", "ts": "2018-08-31 10:43:00", "month": "08", "high": 45.75, "low": 45.64, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.64, "open": 45.75, "day": "31"}
{"volume": 44335, "symbol": "TNDM", "ts": "2018-08-31 10:44:00", "month": "08", "high": 45.86, "low": 45.71, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.85, "open": 45.71, "day": "31"}
{"volume": 19322, "symbol": "TNDM", "ts": "2018-08-31 10:45:00", "month": "08", "high": 45.9777, "low": 45.94, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.9777, "open": 45.94, "day": "31"}
{"volume": 25949, "symbol": "TNDM", "ts": "2018-08-31 10:46:00", "month": "08", "high": 45.9558, "low": 45.86, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.9, "open": 45.9558, "day": "31"}
{"volume": 15523, "symbol": "TNDM", "ts": "2018-08-31 10:47:00", "month": "08", "high": 45.84, "low": 45.82, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.84, "open": 45.82, "day": "31"}
{"volume": 11003, "symbol": "TNDM", "ts": "2018-08-31 10:48:00", "month": "08", "high": 45.89, "low": 45.86, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.86, "open": 45.89, "day": "31"}
{"volume": 7833, "symbol": "TNDM", "ts": "2018-08-31 10:49:00", "month": "08", "high": 45.929, "low": 45.86, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.929, "open": 45.86, "day": "31"}
{"volume": 23389, "symbol": "TNDM", "ts": "2018-08-31 10:50:00", "month": "08", "high": 45.9684, "low": 45.92, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.935, "open": 45.92, "day": "31"}
{"volume": 28686, "symbol": "TNDM", "ts": "2018-08-31 10:51:00", "month": "08", "high": 45.89, "low": 45.745, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.89, "open": 45.8, "day": "31"}
{"volume": 12373, "symbol": "TNDM", "ts": "2018-08-31 10:52:00", "month": "08", "high": 45.83, "low": 45.778, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.778, "open": 45.83, "day": "31"}
{"volume": 15252, "symbol": "TNDM", "ts": "2018-08-31 10:53:00", "month": "08", "high": 45.84, "low": 45.7999, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7999, "open": 45.8, "day": "31"}
{"volume": 5585, "symbol": "TNDM", "ts": "2018-08-31 10:54:00", "month": "08", "high": 45.7854, "low": 45.7854, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7854, "open": 45.7854, "day": "31"}
{"volume": 17284, "symbol": "TNDM", "ts": "2018-08-31 10:55:00", "month": "08", "high": 45.79, "low": 45.75, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.77, "open": 45.79, "day": "31"}
{"volume": 10376, "symbol": "TNDM", "ts": "2018-08-31 10:56:00", "month": "08", "high": 45.78, "low": 45.78, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.78, "open": 45.78, "day": "31"}
{"volume": 25580, "symbol": "TNDM", "ts": "2018-08-31 10:57:00", "month": "08", "high": 45.65, "low": 45.52, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.52, "open": 45.62, "day": "31"}
{"volume": 15068, "symbol": "TNDM", "ts": "2018-08-31 10:58:00", "month": "08", "high": 45.59, "low": 45.59, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.59, "open": 45.59, "day": "31"}
{"volume": 10711, "symbol": "TNDM", "ts": "2018-08-31 10:59:00", "month": "08", "high": 45.74, "low": 45.66, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.74, "open": 45.66, "day": "31"}
{"volume": 7160, "symbol": "CDNA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 23.9168, "low": 23.8407, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.8407, "open": 23.9168, "day": "31"}
{"volume": 2377, "symbol": "CDNA", "ts": "2018-08-31 10:33:00", "month": "08", "high": 23.86, "low": 23.86, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.86, "open": 23.86, "day": "31"}
{"volume": 2192, "symbol": "CDNA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 23.9067, "low": 23.9067, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.9067, "open": 23.9067, "day": "31"}
{"volume": 2750, "symbol": "CDNA", "ts": "2018-08-31 10:36:00", "month": "08", "high": 23.89, "low": 23.89, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.89, "open": 23.89, "day": "31"}
{"volume": 851, "symbol": "CDNA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 23.905, "low": 23.905, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.905, "open": 23.905, "day": "31"}
{"volume": 1874, "symbol": "CDNA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 23.92, "low": 23.92, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.92, "open": 23.92, "day": "31"}
{"volume": 1629, "symbol": "CDNA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 23.86, "low": 23.86, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.86, "open": 23.86, "day": "31"}
{"volume": 103, "symbol": "CDNA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 23.86, "low": 23.86, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.86, "open": 23.86, "day": "31"}
{"volume": 210, "symbol": "CDNA", "ts": "2018-08-31 10:43:00", "month": "08", "high": 23.87, "low": 23.87, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.87, "open": 23.87, "day": "31"}
{"volume": 5773, "symbol": "CDNA", "ts": "2018-08-31 10:45:00", "month": "08", "high": 23.94, "low": 23.94, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.94, "open": 23.94, "day": "31"}
{"volume": 7602, "symbol": "CDNA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 23.82, "low": 23.82, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.82, "open": 23.82, "day": "31"}
{"volume": 503, "symbol": "CDNA", "ts": "2018-08-31 10:48:00", "month": "08", "high": 23.85, "low": 23.85, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.85, "open": 23.85, "day": "31"}
{"volume": 1427, "symbol": "CDNA", "ts": "2018-08-31 10:51:00", "month": "08", "high": 23.8, "low": 23.8, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.8, "open": 23.8, "day": "31"}
{"volume": 1614, "symbol": "CDNA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 23.8, "low": 23.8, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.8, "open": 23.8, "day": "31"}
{"volume": 1528, "symbol": "CDNA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 23.81, "low": 23.81, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.81, "open": 23.81, "day": "31"}
{"volume": 2251, "symbol": "CDNA", "ts": "2018-08-31 10:56:00", "month": "08", "high": 23.8188, "low": 23.8188, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.8188, "open": 23.8188, "day": "31"}
{"volume": 2050, "symbol": "CDNA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 23.86, "low": 23.86, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.86, "open": 23.86, "day": "31"}
{"volume": 1667, "symbol": "IIN", "ts": "2018-08-31 10:38:00", "month": "08", "high": 74.1983, "low": 74.1983, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.1983, "open": 74.1983, "day": "31"}
{"volume": 297, "symbol": "IIN", "ts": "2018-08-31 10:41:00", "month": "08", "high": 74.175, "low": 74.175, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.175, "open": 74.175, "day": "31"}
{"volume": 3623, "symbol": "IIN", "ts": "2018-08-31 10:43:00", "month": "08", "high": 74.525, "low": 74.525, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.525, "open": 74.525, "day": "31"}
{"volume": 1834, "symbol": "IIN", "ts": "2018-08-31 10:45:00", "month": "08", "high": 74.3052, "low": 74.3052, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.3052, "open": 74.3052, "day": "31"}
{"volume": 475, "symbol": "IIN", "ts": "2018-08-31 10:46:00", "month": "08", "high": 74.37, "low": 74.37, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.37, "open": 74.37, "day": "31"}
{"volume": 1543, "symbol": "IIN", "ts": "2018-08-31 10:48:00", "month": "08", "high": 74.5, "low": 74.444, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.444, "open": 74.5, "day": "31"}
{"volume": 1096, "symbol": "IIN", "ts": "2018-08-31 10:51:00", "month": "08", "high": 74.4852, "low": 74.4852, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.4852, "open": 74.4852, "day": "31"}
{"volume": 1218, "symbol": "IIN", "ts": "2018-08-31 10:53:00", "month": "08", "high": 74.25, "low": 74.25, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.25, "open": 74.25, "day": "31"}
{"volume": 2304, "symbol": "IIN", "ts": "2018-08-31 10:54:00", "month": "08", "high": 74.2997, "low": 74.2997, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.2997, "open": 74.2997, "day": "31"}
{"volume": 2272, "symbol": "IIN", "ts": "2018-08-31 10:58:00", "month": "08", "high": 74.25, "low": 74.25, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.25, "open": 74.25, "day": "31"}
{"volume": 100, "symbol": "TPNL", "ts": "2018-08-31 10:35:00", "month": "08", "high": 3.36, "low": 3.36, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
{"volume": 100, "symbol": "TPNL", "ts": "2018-08-31 10:42:00", "month": "08", "high": 3.35, "low": 3.35, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.35, "open": 3.35, "day": "31"}
{"volume": 100, "symbol": "TPNL", "ts": "2018-08-31 10:48:00", "month": "08", "high": 3.36, "low": 3.36, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
{"volume": 100, "symbol": "TPNL", "ts": "2018-08-31 10:56:00", "month": "08", "high": 3.38, "low": 3.38, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.38, "open": 3.38, "day": "31"}
{"volume": 44806, "symbol": "CGC", "ts": "2018-08-31 10:31:00", "month": "08", "high": 45.78, "low": 45.59, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.59, "open": 45.78, "day": "31"}
{"volume": 94271, "symbol": "CGC", "ts": "2018-08-31 10:32:00", "month": "08", "high": 45.61, "low": 45.5487, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.61, "open": 45.6, "day": "31"}
{"volume": 38084, "symbol": "CGC", "ts": "2018-08-31 10:33:00", "month": "08", "high": 45.67, "low": 45.54, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.65, "open": 45.54, "day": "31"}
{"volume": 26385, "symbol": "CGC", "ts": "2018-08-31 10:34:00", "month": "08", "high": 45.59, "low": 45.55, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.55, "open": 45.59, "day": "31"}
{"volume": 33161, "symbol": "CGC", "ts": "2018-08-31 10:35:00", "month": "08", "high": 45.71, "low": 45.6, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.71, "open": 45.6, "day": "31"}
{"volume": 48849, "symbol": "CGC", "ts": "2018-08-31 10:36:00", "month": "08", "high": 45.836, "low": 45.75, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.836, "open": 45.75, "day": "31"}
{"volume": 39699, "symbol": "CGC", "ts": "2018-08-31 10:37:00", "month": "08", "high": 45.87, "low": 45.8012, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.85, "open": 45.86, "day": "31"}
{"volume": 31371, "symbol": "CGC", "ts": "2018-08-31 10:38:00", "month": "08", "high": 45.805, "low": 45.7, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7, "open": 45.805, "day": "31"}
{"volume": 20969, "symbol": "CGC", "ts": "2018-08-31 10:39:00", "month": "08", "high": 45.777, "low": 45.6624, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.74, "open": 45.777, "day": "31"}
{"volume": 19774, "symbol": "CGC", "ts": "2018-08-31 10:40:00", "month": "08", "high": 45.829, "low": 45.71, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.76, "open": 45.71, "day": "31"}
{"volume": 44557, "symbol": "CGC", "ts": "2018-08-31 10:41:00", "month": "08", "high": 45.8198, "low": 45.8001, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.8198, "open": 45.8001, "day": "31"}
{"volume": 25502, "symbol": "CGC", "ts": "2018-08-31 10:42:00", "month": "08", "high": 45.77, "low": 45.69, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.6929, "open": 45.77, "day": "31"}
{"volume": 37897, "symbol": "CGC", "ts": "2018-08-31 10:43:00", "month": "08", "high": 45.6566, "low": 45.545, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.545, "open": 45.6566, "day": "31"}
{"volume": 85090, "symbol": "CGC", "ts": "2018-08-31 10:44:00", "month": "08", "high": 45.5411, "low": 45.45, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.5411, "open": 45.5, "day": "31"}
{"volume": 36182, "symbol": "CGC", "ts": "2018-08-31 10:45:00", "month": "08", "high": 45.6168, "low": 45.55, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.6168, "open": 45.5803, "day": "31"}
{"volume": 43554, "symbol": "CGC", "ts": "2018-08-31 10:46:00", "month": "08", "high": 45.68, "low": 45.58, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.6448, "open": 45.65, "day": "31"}
{"volume": 8535, "symbol": "CGC", "ts": "2018-08-31 10:47:00", "month": "08", "high": 45.62, "low": 45.6, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.6, "open": 45.62, "day": "31"}
{"volume": 17917, "symbol": "CGC", "ts": "2018-08-31 10:48:00", "month": "08", "high": 45.63, "low": 45.61, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.61, "open": 45.62, "day": "31"}
{"volume": 35545, "symbol": "CGC", "ts": "2018-08-31 10:49:00", "month": "08", "high": 45.69, "low": 45.62, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.6492, "open": 45.62, "day": "31"}
{"volume": 40791, "symbol": "CGC", "ts": "2018-08-31 10:50:00", "month": "08", "high": 45.66, "low": 45.57, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.57, "open": 45.66, "day": "31"}
{"volume": 47609, "symbol": "CGC", "ts": "2018-08-31 10:51:00", "month": "08", "high": 45.562, "low": 45.47, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.53, "open": 45.54, "day": "31"}
{"volume": 11649, "symbol": "CGC", "ts": "2018-08-31 10:52:00", "month": "08", "high": 45.5439, "low": 45.4586, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.4586, "open": 45.5439, "day": "31"}
{"volume": 64399, "symbol": "CGC", "ts": "2018-08-31 10:53:00", "month": "08", "high": 45.5, "low": 45.37, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.42, "open": 45.4684, "day": "31"}
{"volume": 32142, "symbol": "CGC", "ts": "2018-08-31 10:54:00", "month": "08", "high": 45.43, "low": 45.34, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.43, "open": 45.39, "day": "31"}
{"volume": 37239, "symbol": "CGC", "ts": "2018-08-31 10:55:00", "month": "08", "high": 45.55, "low": 45.3811, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.55, "open": 45.4015, "day": "31"}
{"volume": 25593, "symbol": "CGC", "ts": "2018-08-31 10:56:00", "month": "08", "high": 45.58, "low": 45.51, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.51, "open": 45.53, "day": "31"}
{"volume": 31697, "symbol": "CGC", "ts": "2018-08-31 10:57:00", "month": "08", "high": 45.45, "low": 45.3976, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.45, "open": 45.3976, "day": "31"}
{"volume": 23189, "symbol": "CGC", "ts": "2018-08-31 10:58:00", "month": "08", "high": 45.39, "low": 45.37, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.37, "open": 45.38, "day": "31"}
{"volume": 53385, "symbol": "CGC", "ts": "2018-08-31 10:59:00", "month": "08", "high": 45.34, "low": 45.26, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.29, "open": 45.3328, "day": "31"}
{"volume": 1522, "symbol": "FNKO", "ts": "2018-08-31 10:32:00", "month": "08", "high": 25.01, "low": 25.01, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.01, "open": 25.01, "day": "31"}
{"volume": 2141, "symbol": "FNKO", "ts": "2018-08-31 10:36:00", "month": "08", "high": 25.1, "low": 25.1, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.1, "open": 25.1, "day": "31"}
{"volume": 2505, "symbol": "FNKO", "ts": "2018-08-31 10:38:00", "month": "08", "high": 25.05, "low": 25.05, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.05, "open": 25.05, "day": "31"}
{"volume": 9343, "symbol": "FNKO", "ts": "2018-08-31 10:39:00", "month": "08", "high": 25.0323, "low": 25.0323, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0323, "open": 25.0323, "day": "31"}
{"volume": 1644, "symbol": "FNKO", "ts": "2018-08-31 10:40:00", "month": "08", "high": 25.07, "low": 25.07, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.07, "open": 25.07, "day": "31"}
{"volume": 1932, "symbol": "FNKO", "ts": "2018-08-31 10:41:00", "month": "08", "high": 25.0, "low": 25.0, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0, "open": 25.0, "day": "31"}
{"volume": 366, "symbol": "FNKO", "ts": "2018-08-31 10:43:00", "month": "08", "high": 24.9617, "low": 24.9617, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9617, "open": 24.9617, "day": "31"}
{"volume": 2476, "symbol": "FNKO", "ts": "2018-08-31 10:45:00", "month": "08", "high": 24.9545, "low": 24.9545, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9545, "open": 24.9545, "day": "31"}
{"volume": 493, "symbol": "FNKO", "ts": "2018-08-31 10:47:00", "month": "08", "high": 24.96, "low": 24.96, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.96, "open": 24.96, "day": "31"}
{"volume": 583, "symbol": "FNKO", "ts": "2018-08-31 10:49:00", "month": "08", "high": 24.95, "low": 24.95, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.95, "open": 24.95, "day": "31"}
{"volume": 1043, "symbol": "FNKO", "ts": "2018-08-31 10:52:00", "month": "08", "high": 24.87, "low": 24.87, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.87, "open": 24.87, "day": "31"}
{"volume": 1890, "symbol": "FNKO", "ts": "2018-08-31 10:53:00", "month": "08", "high": 24.9589, "low": 24.9589, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9589, "open": 24.9589, "day": "31"}
{"volume": 1237, "symbol": "FNKO", "ts": "2018-08-31 10:57:00", "month": "08", "high": 25.049, "low": 25.049, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.049, "open": 25.049, "day": "31"}
{"volume": 655, "symbol": "FNKO", "ts": "2018-08-31 10:58:00", "month": "08", "high": 25.09, "low": 25.09, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.09, "open": 25.09, "day": "31"}
{"volume": 3967, "symbol": "XENE", "ts": "2018-08-31 10:35:00", "month": "08", "high": 13.2775, "low": 13.2775, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.2775, "open": 13.2775, "day": "31"}
{"volume": 701, "symbol": "XENE", "ts": "2018-08-31 10:36:00", "month": "08", "high": 13.2055, "low": 13.2055, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.2055, "open": 13.2055, "day": "31"}
{"volume": 2137, "symbol": "XENE", "ts": "2018-08-31 10:46:00", "month": "08", "high": 13.1339, "low": 13.1339, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.1339, "open": 13.1339, "day": "31"}
{"volume": 1538, "symbol": "XENE", "ts": "2018-08-31 10:48:00", "month": "08", "high": 13.0, "low": 13.0, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.0, "open": 13.0, "day": "31"}
{"volume": 860, "symbol": "XENE", "ts": "2018-08-31 10:50:00", "month": "08", "high": 13.034, "low": 13.034, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.034, "open": 13.034, "day": "31"}
{"volume": 967, "symbol": "XENE", "ts": "2018-08-31 10:53:00", "month": "08", "high": 13.0811, "low": 13.0811, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.0811, "open": 13.0811, "day": "31"}
{"volume": 2184, "symbol": "SSTI", "ts": "2018-08-31 10:31:00", "month": "08", "high": 55.92, "low": 55.92, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.92, "open": 55.92, "day": "31"}
{"volume": 2362, "symbol": "SSTI", "ts": "2018-08-31 10:32:00", "month": "08", "high": 55.8, "low": 55.8, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.8, "open": 55.8, "day": "31"}
{"volume": 2188, "symbol": "SSTI", "ts": "2018-08-31 10:33:00", "month": "08", "high": 55.81, "low": 55.81, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.81, "open": 55.81, "day": "31"}
{"volume": 1572, "symbol": "SSTI", "ts": "2018-08-31 10:35:00", "month": "08", "high": 55.97, "low": 55.97, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.97, "open": 55.97, "day": "31"}
{"volume": 974, "symbol": "SSTI", "ts": "2018-08-31 10:37:00", "month": "08", "high": 55.96, "low": 55.96, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.96, "open": 55.96, "day": "31"}
{"volume": 1967, "symbol": "SSTI", "ts": "2018-08-31 10:38:00", "month": "08", "high": 55.77, "low": 55.77, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.77, "open": 55.77, "day": "31"}
{"volume": 3448, "symbol": "SSTI", "ts": "2018-08-31 10:44:00", "month": "08", "high": 56.2, "low": 55.93, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.2, "open": 55.93, "day": "31"}
{"volume": 1206, "symbol": "SSTI", "ts": "2018-08-31 10:46:00", "month": "08", "high": 56.44, "low": 56.44, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.44, "open": 56.44, "day": "31"}
{"volume": 5174, "symbol": "SSTI", "ts": "2018-08-31 10:47:00", "month": "08", "high": 56.69, "low": 56.69, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.69, "open": 56.69, "day": "31"}
{"volume": 1616, "symbol": "SSTI", "ts": "2018-08-31 10:48:00", "month": "08", "high": 56.8, "low": 56.8, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.8, "open": 56.8, "day": "31"}
{"volume": 2043, "symbol": "SSTI", "ts": "2018-08-31 10:49:00", "month": "08", "high": 56.89, "low": 56.89, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.89, "open": 56.89, "day": "31"}
{"volume": 2541, "symbol": "SSTI", "ts": "2018-08-31 10:50:00", "month": "08", "high": 56.7743, "low": 56.7743, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.7743, "open": 56.7743, "day": "31"}
{"volume": 2640, "symbol": "SSTI", "ts": "2018-08-31 10:51:00", "month": "08", "high": 56.525, "low": 56.525, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.525, "open": 56.525, "day": "31"}
{"volume": 1190, "symbol": "SSTI", "ts": "2018-08-31 10:52:00", "month": "08", "high": 56.71, "low": 56.71, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.71, "open": 56.71, "day": "31"}
{"volume": 1589, "symbol": "SSTI", "ts": "2018-08-31 10:53:00", "month": "08", "high": 56.72, "low": 56.72, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.72, "open": 56.72, "day": "31"}
{"volume": 2621, "symbol": "SSTI", "ts": "2018-08-31 10:54:00", "month": "08", "high": 56.72, "low": 56.72, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.72, "open": 56.72, "day": "31"}
{"volume": 2474, "symbol": "SSTI", "ts": "2018-08-31 10:55:00", "month": "08", "high": 56.83, "low": 56.83, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.83, "open": 56.83, "day": "31"}
{"volume": 1228, "symbol": "SSTI", "ts": "2018-08-31 10:56:00", "month": "08", "high": 56.87, "low": 56.87, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.87, "open": 56.87, "day": "31"}
{"volume": 4359, "symbol": "SSTI", "ts": "2018-08-31 10:58:00", "month": "08", "high": 57.07, "low": 56.9, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.07, "open": 56.9, "day": "31"}
{"volume": 8243, "symbol": "VRS", "ts": "2018-08-31 10:31:00", "month": "08", "high": 31.155, "low": 31.155, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.155, "open": 31.155, "day": "31"}
{"volume": 1534, "symbol": "VRS", "ts": "2018-08-31 10:32:00", "month": "08", "high": 31.17, "low": 31.17, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.17, "open": 31.17, "day": "31"}
{"volume": 4252, "symbol": "VRS", "ts": "2018-08-31 10:33:00", "month": "08", "high": 31.17, "low": 31.17, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.17, "open": 31.17, "day": "31"}
{"volume": 1472, "symbol": "VRS", "ts": "2018-08-31 10:34:00", "month": "08", "high": 31.1644, "low": 31.1644, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1644, "open": 31.1644, "day": "31"}
{"volume": 11234, "symbol": "VRS", "ts": "2018-08-31 10:35:00", "month": "08", "high": 31.31, "low": 31.18, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.22, "open": 31.18, "day": "31"}
{"volume": 12705, "symbol": "VRS", "ts": "2018-08-31 10:36:00", "month": "08", "high": 31.315, "low": 31.31, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.31, "open": 31.315, "day": "31"}
{"volume": 9680, "symbol": "VRS", "ts": "2018-08-31 10:37:00", "month": "08", "high": 31.325, "low": 31.3, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.325, "open": 31.3, "day": "31"}
{"volume": 7831, "symbol": "VRS", "ts": "2018-08-31 10:38:00", "month": "08", "high": 31.38, "low": 31.38, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.38, "open": 31.38, "day": "31"}
{"volume": 2572, "symbol": "VRS", "ts": "2018-08-31 10:39:00", "month": "08", "high": 31.38, "low": 31.38, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.38, "open": 31.38, "day": "31"}
{"volume": 3341, "symbol": "VRS", "ts": "2018-08-31 10:40:00", "month": "08", "high": 31.33, "low": 31.33, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.33, "open": 31.33, "day": "31"}
{"volume": 2764, "symbol": "VRS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 31.31, "low": 31.31, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.31, "open": 31.31, "day": "31"}
{"volume": 1554, "symbol": "VRS", "ts": "2018-08-31 10:43:00", "month": "08", "high": 31.2775, "low": 31.2775, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.2775, "open": 31.2775, "day": "31"}
{"volume": 3886, "symbol": "VRS", "ts": "2018-08-31 10:45:00", "month": "08", "high": 31.27, "low": 31.27, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.27, "open": 31.27, "day": "31"}
{"volume": 1961, "symbol": "VRS", "ts": "2018-08-31 10:46:00", "month": "08", "high": 31.2387, "low": 31.2387, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.2387, "open": 31.2387, "day": "31"}
{"volume": 2298, "symbol": "VRS", "ts": "2018-08-31 10:47:00", "month": "08", "high": 31.21, "low": 31.21, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.21, "open": 31.21, "day": "31"}
{"volume": 2164, "symbol": "VRS", "ts": "2018-08-31 10:48:00", "month": "08", "high": 31.21, "low": 31.21, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.21, "open": 31.21, "day": "31"}
{"volume": 2206, "symbol": "VRS", "ts": "2018-08-31 10:50:00", "month": "08", "high": 31.15, "low": 31.15, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.15, "open": 31.15, "day": "31"}
{"volume": 6998, "symbol": "VRS", "ts": "2018-08-31 10:51:00", "month": "08", "high": 31.15, "low": 31.11, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.11, "open": 31.15, "day": "31"}
{"volume": 2996, "symbol": "VRS", "ts": "2018-08-31 10:52:00", "month": "08", "high": 31.1, "low": 31.1, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1, "open": 31.1, "day": "31"}
{"volume": 2469, "symbol": "VRS", "ts": "2018-08-31 10:54:00", "month": "08", "high": 31.095, "low": 31.095, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.095, "open": 31.095, "day": "31"}
{"volume": 1678, "symbol": "VRS", "ts": "2018-08-31 10:55:00", "month": "08", "high": 31.08, "low": 31.08, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.08, "open": 31.08, "day": "31"}
{"volume": 4660, "symbol": "VRS", "ts": "2018-08-31 10:56:00", "month": "08", "high": 31.07, "low": 31.07, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.07, "open": 31.07, "day": "31"}
{"volume": 6616, "symbol": "VRS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 31.07, "low": 31.06, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.06, "open": 31.07, "day": "31"}
{"volume": 5097, "symbol": "VRS", "ts": "2018-08-31 10:58:00", "month": "08", "high": 31.075, "low": 31.075, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.075, "open": 31.075, "day": "31"}
{"volume": 6798, "symbol": "VRS", "ts": "2018-08-31 10:59:00", "month": "08", "high": 31.095, "low": 31.09, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.095, "open": 31.09, "day": "31"}
{"volume": 1710, "symbol": "ARWR", "ts": "2018-08-31 10:32:00", "month": "08", "high": 14.425, "low": 14.425, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.425, "open": 14.425, "day": "31"}
{"volume": 6446, "symbol": "ARWR", "ts": "2018-08-31 10:33:00", "month": "08", "high": 14.42, "low": 14.42, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.42, "open": 14.42, "day": "31"}
{"volume": 3501, "symbol": "ARWR", "ts": "2018-08-31 10:34:00", "month": "08", "high": 14.42, "low": 14.42, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.42, "open": 14.42, "day": "31"}
{"volume": 5745, "symbol": "ARWR", "ts": "2018-08-31 10:35:00", "month": "08", "high": 14.42, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.42, "open": 14.4, "day": "31"}
{"volume": 1543, "symbol": "ARWR", "ts": "2018-08-31 10:36:00", "month": "08", "high": 14.415, "low": 14.415, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.415, "open": 14.415, "day": "31"}
{"volume": 302, "symbol": "ARWR", "ts": "2018-08-31 10:38:00", "month": "08", "high": 14.4, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4, "open": 14.4, "day": "31"}
{"volume": 5298, "symbol": "ARWR", "ts": "2018-08-31 10:39:00", "month": "08", "high": 14.4, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4, "open": 14.4, "day": "31"}
{"volume": 3100, "symbol": "ARWR", "ts": "2018-08-31 10:40:00", "month": "08", "high": 14.415, "low": 14.415, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.415, "open": 14.415, "day": "31"}
{"volume": 2842, "symbol": "ARWR", "ts": "2018-08-31 10:41:00", "month": "08", "high": 14.45, "low": 14.45, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.45, "open": 14.45, "day": "31"}
{"volume": 1825, "symbol": "ARWR", "ts": "2018-08-31 10:42:00", "month": "08", "high": 14.47, "low": 14.47, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.47, "open": 14.47, "day": "31"}
{"volume": 1914, "symbol": "ARWR", "ts": "2018-08-31 10:43:00", "month": "08", "high": 14.5, "low": 14.5, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.5, "open": 14.5, "day": "31"}
{"volume": 3477, "symbol": "ARWR", "ts": "2018-08-31 10:44:00", "month": "08", "high": 14.45, "low": 14.45, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.45, "open": 14.45, "day": "31"}
{"volume": 4762, "symbol": "ARWR", "ts": "2018-08-31 10:45:00", "month": "08", "high": 14.44, "low": 14.42, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.42, "open": 14.44, "day": "31"}
{"volume": 2642, "symbol": "ARWR", "ts": "2018-08-31 10:46:00", "month": "08", "high": 14.42, "low": 14.42, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.42, "open": 14.42, "day": "31"}
{"volume": 2468, "symbol": "ARWR", "ts": "2018-08-31 10:48:00", "month": "08", "high": 14.39, "low": 14.39, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.39, "open": 14.39, "day": "31"}
{"volume": 6656, "symbol": "ARWR", "ts": "2018-08-31 10:49:00", "month": "08", "high": 14.4, "low": 14.385, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4, "open": 14.385, "day": "31"}
{"volume": 1877, "symbol": "ARWR", "ts": "2018-08-31 10:50:00", "month": "08", "high": 14.39, "low": 14.39, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.39, "open": 14.39, "day": "31"}
{"volume": 101, "symbol": "ARWR", "ts": "2018-08-31 10:52:00", "month": "08", "high": 14.395, "low": 14.395, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.395, "open": 14.395, "day": "31"}
{"volume": 11999, "symbol": "ARWR", "ts": "2018-08-31 10:53:00", "month": "08", "high": 14.46, "low": 14.395, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.46, "open": 14.395, "day": "31"}
{"volume": 5055, "symbol": "ARWR", "ts": "2018-08-31 10:54:00", "month": "08", "high": 14.39, "low": 14.39, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.39, "open": 14.39, "day": "31"}
{"volume": 7372, "symbol": "ARWR", "ts": "2018-08-31 10:55:00", "month": "08", "high": 14.422, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4, "open": 14.422, "day": "31"}
{"volume": 776, "symbol": "ARWR", "ts": "2018-08-31 10:56:00", "month": "08", "high": 14.4, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4, "open": 14.4, "day": "31"}
{"volume": 2114, "symbol": "ARWR", "ts": "2018-08-31 10:58:00", "month": "08", "high": 14.395, "low": 14.395, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.395, "open": 14.395, "day": "31"}
{"volume": 2260, "symbol": "ARWR", "ts": "2018-08-31 10:59:00", "month": "08", "high": 14.4, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4, "open": 14.4, "day": "31"}
{"volume": 1847, "symbol": "MRTX", "ts": "2018-08-31 10:31:00", "month": "08", "high": 56.0, "low": 56.0, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.0, "open": 56.0, "day": "31"}
{"volume": 1541, "symbol": "MRTX", "ts": "2018-08-31 10:32:00", "month": "08", "high": 55.9, "low": 55.9, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.9, "open": 55.9, "day": "31"}
{"volume": 2664, "symbol": "MRTX", "ts": "2018-08-31 10:33:00", "month": "08", "high": 55.75, "low": 55.75, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.75, "open": 55.75, "day": "31"}
{"volume": 241, "symbol": "MRTX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 55.725, "low": 55.725, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.725, "open": 55.725, "day": "31"}
{"volume": 487, "symbol": "MRTX", "ts": "2018-08-31 10:37:00", "month": "08", "high": 55.7805, "low": 55.7805, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.7805, "open": 55.7805, "day": "31"}
{"volume": 1574, "symbol": "MRTX", "ts": "2018-08-31 10:38:00", "month": "08", "high": 55.65, "low": 55.65, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.65, "open": 55.65, "day": "31"}
{"volume": 1397, "symbol": "MRTX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 55.45, "low": 55.45, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.45, "open": 55.45, "day": "31"}
{"volume": 2146, "symbol": "MRTX", "ts": "2018-08-31 10:41:00", "month": "08", "high": 55.493, "low": 55.493, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.493, "open": 55.493, "day": "31"}
{"volume": 642, "symbol": "MRTX", "ts": "2018-08-31 10:43:00", "month": "08", "high": 55.55, "low": 55.55, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.55, "open": 55.55, "day": "31"}
{"volume": 355, "symbol": "MRTX", "ts": "2018-08-31 10:44:00", "month": "08", "high": 55.65, "low": 55.65, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.65, "open": 55.65, "day": "31"}
{"volume": 1887, "symbol": "MRTX", "ts": "2018-08-31 10:45:00", "month": "08", "high": 55.6, "low": 55.6, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.6, "open": 55.6, "day": "31"}
{"volume": 2496, "symbol": "MRTX", "ts": "2018-08-31 10:48:00", "month": "08", "high": 55.4, "low": 55.4, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.4, "open": 55.4, "day": "31"}
{"volume": 1220, "symbol": "MRTX", "ts": "2018-08-31 10:49:00", "month": "08", "high": 55.25, "low": 55.25, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.25, "open": 55.25, "day": "31"}
{"volume": 127, "symbol": "MRTX", "ts": "2018-08-31 10:51:00", "month": "08", "high": 55.4, "low": 55.4, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.4, "open": 55.4, "day": "31"}
{"volume": 967, "symbol": "MRTX", "ts": "2018-08-31 10:53:00", "month": "08", "high": 55.35, "low": 55.35, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.35, "open": 55.35, "day": "31"}
{"volume": 1326, "symbol": "MRTX", "ts": "2018-08-31 10:54:00", "month": "08", "high": 55.3171, "low": 55.3171, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.3171, "open": 55.3171, "day": "31"}
{"volume": 963, "symbol": "MRTX", "ts": "2018-08-31 10:57:00", "month": "08", "high": 55.35, "low": 55.35, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.35, "open": 55.35, "day": "31"}
{"volume": 202, "symbol": "MRTX", "ts": "2018-08-31 10:58:00", "month": "08", "high": 55.3, "low": 55.3, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.3, "open": 55.3, "day": "31"}
{"volume": 3476, "symbol": "WWE", "ts": "2018-08-31 10:32:00", "month": "08", "high": 86.38, "low": 86.37, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.37, "open": 86.38, "day": "31"}
{"volume": 4699, "symbol": "WWE", "ts": "2018-08-31 10:33:00", "month": "08", "high": 86.35, "low": 86.31, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.35, "open": 86.31, "day": "31"}
{"volume": 1305, "symbol": "WWE", "ts": "2018-08-31 10:36:00", "month": "08", "high": 86.26, "low": 86.26, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.26, "open": 86.26, "day": "31"}
{"volume": 983, "symbol": "WWE", "ts": "2018-08-31 10:37:00", "month": "08", "high": 86.2768, "low": 86.2768, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.2768, "open": 86.2768, "day": "31"}
{"volume": 2892, "symbol": "WWE", "ts": "2018-08-31 10:38:00", "month": "08", "high": 86.5755, "low": 86.5755, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.5755, "open": 86.5755, "day": "31"}
{"volume": 1776, "symbol": "WWE", "ts": "2018-08-31 10:40:00", "month": "08", "high": 86.524, "low": 86.524, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.524, "open": 86.524, "day": "31"}
{"volume": 572, "symbol": "WWE", "ts": "2018-08-31 10:42:00", "month": "08", "high": 86.6682, "low": 86.6682, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.6682, "open": 86.6682, "day": "31"}
{"volume": 1871, "symbol": "WWE", "ts": "2018-08-31 10:44:00", "month": "08", "high": 86.76, "low": 86.72, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.76, "open": 86.72, "day": "31"}
{"volume": 835, "symbol": "WWE", "ts": "2018-08-31 10:47:00", "month": "08", "high": 86.86, "low": 86.86, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.86, "open": 86.86, "day": "31"}
{"volume": 745, "symbol": "WWE", "ts": "2018-08-31 10:49:00", "month": "08", "high": 86.797, "low": 86.797, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.797, "open": 86.797, "day": "31"}
{"volume": 6573, "symbol": "WWE", "ts": "2018-08-31 10:50:00", "month": "08", "high": 86.82, "low": 86.71, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.82, "open": 86.71, "day": "31"}
{"volume": 848, "symbol": "WWE", "ts": "2018-08-31 10:52:00", "month": "08", "high": 86.79, "low": 86.79, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.79, "open": 86.79, "day": "31"}
{"volume": 6281, "symbol": "WWE", "ts": "2018-08-31 10:55:00", "month": "08", "high": 86.89, "low": 86.78, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.78, "open": 86.89, "day": "31"}
{"volume": 1740, "symbol": "WWE", "ts": "2018-08-31 10:57:00", "month": "08", "high": 86.85, "low": 86.85, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.85, "open": 86.85, "day": "31"}
{"volume": 969, "symbol": "WWE", "ts": "2018-08-31 10:58:00", "month": "08", "high": 86.9893, "low": 86.9893, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.9893, "open": 86.9893, "day": "31"}
{"volume": 2139, "symbol": "RFIL", "ts": "2018-08-31 10:33:00", "month": "08", "high": 11.75, "low": 11.7, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.7, "open": 11.75, "day": "31"}
{"volume": 359, "symbol": "RFIL", "ts": "2018-08-31 10:41:00", "month": "08", "high": 11.7828, "low": 11.7828, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.7828, "open": 11.7828, "day": "31"}
{"volume": 572, "symbol": "RFIL", "ts": "2018-08-31 10:55:00", "month": "08", "high": 11.8, "low": 11.8, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.8, "open": 11.8, "day": "31"}
{"volume": 1730, "symbol": "RFIL", "ts": "2018-08-31 10:58:00", "month": "08", "high": 11.845, "low": 11.845, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.845, "open": 11.845, "day": "31"}
{"volume": 975, "symbol": "RFIL", "ts": "2018-08-31 10:59:00", "month": "08", "high": 11.8, "low": 11.8, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.8, "open": 11.8, "day": "31"}
{"volume": 200, "symbol": "MED", "ts": "2018-08-31 10:34:00", "month": "08", "high": 227.7322, "low": 227.7322, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.7322, "open": 227.7322, "day": "31"}
{"volume": 441, "symbol": "MED", "ts": "2018-08-31 10:35:00", "month": "08", "high": 227.6873, "low": 227.6873, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.6873, "open": 227.6873, "day": "31"}
{"volume": 1288, "symbol": "MED", "ts": "2018-08-31 10:45:00", "month": "08", "high": 228.526, "low": 228.526, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.526, "open": 228.526, "day": "31"}
{"volume": 1291, "symbol": "MED", "ts": "2018-08-31 10:46:00", "month": "08", "high": 228.945, "low": 228.945, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.945, "open": 228.945, "day": "31"}
{"volume": 2284, "symbol": "MED", "ts": "2018-08-31 10:48:00", "month": "08", "high": 229.03, "low": 229.02, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 229.02, "open": 229.03, "day": "31"}
{"volume": 356, "symbol": "MED", "ts": "2018-08-31 10:55:00", "month": "08", "high": 229.1677, "low": 229.1677, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 229.1677, "open": 229.1677, "day": "31"}
{"volume": 600, "symbol": "STAA", "ts": "2018-08-31 10:31:00", "month": "08", "high": 47.6062, "low": 47.6062, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.6062, "open": 47.6062, "day": "31"}
{"volume": 100, "symbol": "STAA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 47.55, "low": 47.55, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.55, "open": 47.55, "day": "31"}
{"volume": 1408, "symbol": "STAA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 47.4, "low": 47.4, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.4, "open": 47.4, "day": "31"}
{"volume": 1821, "symbol": "STAA", "ts": "2018-08-31 10:38:00", "month": "08", "high": 47.52, "low": 47.52, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.52, "open": 47.52, "day": "31"}
{"volume": 466, "symbol": "STAA", "ts": "2018-08-31 10:39:00", "month": "08", "high": 47.545, "low": 47.545, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.545, "open": 47.545, "day": "31"}
{"volume": 1734, "symbol": "STAA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 47.55, "low": 47.55, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.55, "open": 47.55, "day": "31"}
{"volume": 100, "symbol": "STAA", "ts": "2018-08-31 10:43:00", "month": "08", "high": 47.5404, "low": 47.5404, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.5404, "open": 47.5404, "day": "31"}
{"volume": 1244, "symbol": "STAA", "ts": "2018-08-31 10:45:00", "month": "08", "high": 47.6, "low": 47.6, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.6, "open": 47.6, "day": "31"}
{"volume": 637, "symbol": "STAA", "ts": "2018-08-31 10:48:00", "month": "08", "high": 47.5809, "low": 47.5809, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.5809, "open": 47.5809, "day": "31"}
{"volume": 3542, "symbol": "STAA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 47.4, "low": 47.4, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.4, "open": 47.4, "day": "31"}
{"volume": 1656, "symbol": "STAA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 47.5, "low": 47.5, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.5, "open": 47.5, "day": "31"}
{"volume": 2538, "symbol": "STAA", "ts": "2018-08-31 10:57:00", "month": "08", "high": 47.5, "low": 47.5, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.5, "open": 47.5, "day": "31"}
{"volume": 7630, "symbol": "STAA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 47.5, "low": 47.5, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.5, "open": 47.5, "day": "31"}
{"volume": 2510, "symbol": "STAA", "ts": "2018-08-31 10:59:00", "month": "08", "high": 47.5, "low": 47.5, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.5, "open": 47.5, "day": "31"}
{"volume": 154, "symbol": "TRHC", "ts": "2018-08-31 10:31:00", "month": "08", "high": 86.95, "low": 86.95, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.95, "open": 86.95, "day": "31"}
{"volume": 200, "symbol": "TRHC", "ts": "2018-08-31 10:34:00", "month": "08", "high": 86.81, "low": 86.81, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.81, "open": 86.81, "day": "31"}
{"volume": 307, "symbol": "TRHC", "ts": "2018-08-31 10:35:00", "month": "08", "high": 86.92, "low": 86.92, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.92, "open": 86.92, "day": "31"}
{"volume": 100, "symbol": "TRHC", "ts": "2018-08-31 10:36:00", "month": "08", "high": 86.92, "low": 86.92, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.92, "open": 86.92, "day": "31"}
{"volume": 454, "symbol": "TRHC", "ts": "2018-08-31 10:38:00", "month": "08", "high": 86.851, "low": 86.851, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.851, "open": 86.851, "day": "31"}
{"volume": 275, "symbol": "TRHC", "ts": "2018-08-31 10:39:00", "month": "08", "high": 86.92, "low": 86.92, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.92, "open": 86.92, "day": "31"}
{"volume": 1680, "symbol": "TRHC", "ts": "2018-08-31 10:41:00", "month": "08", "high": 87.01, "low": 87.01, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.01, "open": 87.01, "day": "31"}
{"volume": 1623, "symbol": "TRHC", "ts": "2018-08-31 10:43:00", "month": "08", "high": 87.13, "low": 87.13, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.13, "open": 87.13, "day": "31"}
{"volume": 479, "symbol": "TRHC", "ts": "2018-08-31 10:44:00", "month": "08", "high": 87.437, "low": 87.437, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.437, "open": 87.437, "day": "31"}
{"volume": 120, "symbol": "TRHC", "ts": "2018-08-31 10:46:00", "month": "08", "high": 87.55, "low": 87.55, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.55, "open": 87.55, "day": "31"}
{"volume": 480, "symbol": "TRHC", "ts": "2018-08-31 10:48:00", "month": "08", "high": 87.55, "low": 87.55, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.55, "open": 87.55, "day": "31"}
{"volume": 200, "symbol": "TRHC", "ts": "2018-08-31 10:50:00", "month": "08", "high": 87.57, "low": 87.57, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.57, "open": 87.57, "day": "31"}
{"volume": 309, "symbol": "TRHC", "ts": "2018-08-31 10:54:00", "month": "08", "high": 87.56, "low": 87.44, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.44, "open": 87.56, "day": "31"}
{"volume": 421, "symbol": "TRHC", "ts": "2018-08-31 10:57:00", "month": "08", "high": 87.54, "low": 87.54, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.54, "open": 87.54, "day": "31"}
{"volume": 917, "symbol": "TRHC", "ts": "2018-08-31 10:59:00", "month": "08", "high": 87.495, "low": 87.495, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.495, "open": 87.495, "day": "31"}
{"volume": 1018, "symbol": "I", "ts": "2018-08-31 10:31:00", "month": "08", "high": 21.86, "low": 21.86, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.86, "open": 21.86, "day": "31"}
{"volume": 2227, "symbol": "I", "ts": "2018-08-31 10:32:00", "month": "08", "high": 21.91, "low": 21.91, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.91, "open": 21.91, "day": "31"}
{"volume": 2455, "symbol": "I", "ts": "2018-08-31 10:33:00", "month": "08", "high": 21.85, "low": 21.85, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.85, "open": 21.85, "day": "31"}
{"volume": 1536, "symbol": "I", "ts": "2018-08-31 10:36:00", "month": "08", "high": 21.8852, "low": 21.8852, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.8852, "open": 21.8852, "day": "31"}
{"volume": 4006, "symbol": "I", "ts": "2018-08-31 10:37:00", "month": "08", "high": 21.87, "low": 21.87, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.87, "open": 21.87, "day": "31"}
{"volume": 302, "symbol": "I", "ts": "2018-08-31 10:39:00", "month": "08", "high": 21.8999, "low": 21.8999, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.8999, "open": 21.8999, "day": "31"}
{"volume": 2401, "symbol": "I", "ts": "2018-08-31 10:40:00", "month": "08", "high": 21.88, "low": 21.88, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.88, "open": 21.88, "day": "31"}
{"volume": 2380, "symbol": "I", "ts": "2018-08-31 10:42:00", "month": "08", "high": 21.88, "low": 21.875, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.88, "open": 21.875, "day": "31"}
{"volume": 1940, "symbol": "I", "ts": "2018-08-31 10:45:00", "month": "08", "high": 21.89, "low": 21.89, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.89, "open": 21.89, "day": "31"}
{"volume": 3072, "symbol": "I", "ts": "2018-08-31 10:46:00", "month": "08", "high": 21.89, "low": 21.89, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.89, "open": 21.89, "day": "31"}
{"volume": 1005, "symbol": "I", "ts": "2018-08-31 10:49:00", "month": "08", "high": 21.87, "low": 21.87, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.87, "open": 21.87, "day": "31"}
{"volume": 1934, "symbol": "I", "ts": "2018-08-31 10:51:00", "month": "08", "high": 21.88, "low": 21.88, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.88, "open": 21.88, "day": "31"}
{"volume": 1154, "symbol": "I", "ts": "2018-08-31 10:53:00", "month": "08", "high": 21.88, "low": 21.88, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.88, "open": 21.88, "day": "31"}
{"volume": 3145, "symbol": "I", "ts": "2018-08-31 10:55:00", "month": "08", "high": 21.845, "low": 21.845, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.845, "open": 21.845, "day": "31"}
{"volume": 3068, "symbol": "I", "ts": "2018-08-31 10:56:00", "month": "08", "high": 21.87, "low": 21.87, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.87, "open": 21.87, "day": "31"}
{"volume": 2003, "symbol": "I", "ts": "2018-08-31 10:57:00", "month": "08", "high": 21.87, "low": 21.87, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.87, "open": 21.87, "day": "31"}
{"volume": 15054, "symbol": "I", "ts": "2018-08-31 10:58:00", "month": "08", "high": 21.9, "low": 21.87, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.9, "open": 21.87, "day": "31"}
{"volume": 107, "symbol": "I", "ts": "2018-08-31 10:59:00", "month": "08", "high": 21.88, "low": 21.88, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.88, "open": 21.88, "day": "31"}
{"volume": 2750, "symbol": "ARQL", "ts": "2018-08-31 10:31:00", "month": "08", "high": 6.6516, "low": 6.6516, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6516, "open": 6.6516, "day": "31"}
{"volume": 100, "symbol": "ARQL", "ts": "2018-08-31 10:33:00", "month": "08", "high": 6.6573, "low": 6.6573, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6573, "open": 6.6573, "day": "31"}
{"volume": 7323, "symbol": "ARQL", "ts": "2018-08-31 10:34:00", "month": "08", "high": 6.62, "low": 6.62, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.62, "open": 6.62, "day": "31"}
{"volume": 3013, "symbol": "ARQL", "ts": "2018-08-31 10:36:00", "month": "08", "high": 6.62, "low": 6.62, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.62, "open": 6.62, "day": "31"}
{"volume": 331, "symbol": "ARQL", "ts": "2018-08-31 10:37:00", "month": "08", "high": 6.61, "low": 6.61, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.61, "open": 6.61, "day": "31"}
{"volume": 1386, "symbol": "ARQL", "ts": "2018-08-31 10:39:00", "month": "08", "high": 6.62, "low": 6.62, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.62, "open": 6.62, "day": "31"}
{"volume": 1010, "symbol": "ARQL", "ts": "2018-08-31 10:41:00", "month": "08", "high": 6.61, "low": 6.61, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.61, "open": 6.61, "day": "31"}
{"volume": 7072, "symbol": "ARQL", "ts": "2018-08-31 10:42:00", "month": "08", "high": 6.59, "low": 6.59, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.59, "open": 6.59, "day": "31"}
{"volume": 8523, "symbol": "ARQL", "ts": "2018-08-31 10:44:00", "month": "08", "high": 6.62, "low": 6.62, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.62, "open": 6.62, "day": "31"}
{"volume": 2000, "symbol": "ARQL", "ts": "2018-08-31 10:46:00", "month": "08", "high": 6.61, "low": 6.61, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.61, "open": 6.61, "day": "31"}
{"volume": 2988, "symbol": "ARQL", "ts": "2018-08-31 10:47:00", "month": "08", "high": 6.5766, "low": 6.5766, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.5766, "open": 6.5766, "day": "31"}
{"volume": 2210, "symbol": "ARQL", "ts": "2018-08-31 10:50:00", "month": "08", "high": 6.6, "low": 6.6, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6, "open": 6.6, "day": "31"}
{"volume": 1860, "symbol": "ARQL", "ts": "2018-08-31 10:52:00", "month": "08", "high": 6.599, "low": 6.599, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.599, "open": 6.599, "day": "31"}
{"volume": 115, "symbol": "ARQL", "ts": "2018-08-31 10:54:00", "month": "08", "high": 6.59, "low": 6.59, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.59, "open": 6.59, "day": "31"}
{"volume": 3500, "symbol": "ARQL", "ts": "2018-08-31 10:57:00", "month": "08", "high": 6.59, "low": 6.59, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.59, "open": 6.59, "day": "31"}
{"volume": 5405, "symbol": "ARQL", "ts": "2018-08-31 10:58:00", "month": "08", "high": 6.6, "low": 6.6, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6, "open": 6.6, "day": "31"}
{"volume": 2578, "symbol": "ARQL", "ts": "2018-08-31 10:59:00", "month": "08", "high": 6.63, "low": 6.63, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.63, "open": 6.63, "day": "31"}
{"volume": 5003, "symbol": "DNR", "ts": "2018-08-31 10:31:00", "month": "08", "high": 5.49, "low": 5.49, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.49, "open": 5.49, "day": "31"}
{"volume": 15966, "symbol": "DNR", "ts": "2018-08-31 10:32:00", "month": "08", "high": 5.495, "low": 5.49, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.495, "open": 5.491, "day": "31"}
{"volume": 67252, "symbol": "DNR", "ts": "2018-08-31 10:33:00", "month": "08", "high": 5.52, "low": 5.495, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.52, "open": 5.495, "day": "31"}
{"volume": 36885, "symbol": "DNR", "ts": "2018-08-31 10:34:00", "month": "08", "high": 5.5165, "low": 5.51, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.51, "open": 5.515, "day": "31"}
{"volume": 2813, "symbol": "DNR", "ts": "2018-08-31 10:35:00", "month": "08", "high": 5.515, "low": 5.515, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.515, "open": 5.515, "day": "31"}
{"volume": 15690, "symbol": "DNR", "ts": "2018-08-31 10:36:00", "month": "08", "high": 5.525, "low": 5.515, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.525, "open": 5.515, "day": "31"}
{"volume": 52022, "symbol": "DNR", "ts": "2018-08-31 10:37:00", "month": "08", "high": 5.54, "low": 5.525, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.54, "open": 5.525, "day": "31"}
{"volume": 88041, "symbol": "DNR", "ts": "2018-08-31 10:38:00", "month": "08", "high": 5.55, "low": 5.535, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.55, "open": 5.54, "day": "31"}
{"volume": 4238, "symbol": "DNR", "ts": "2018-08-31 10:39:00", "month": "08", "high": 5.545, "low": 5.545, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.545, "open": 5.545, "day": "31"}
{"volume": 49392, "symbol": "DNR", "ts": "2018-08-31 10:40:00", "month": "08", "high": 5.56, "low": 5.55, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.56, "open": 5.55, "day": "31"}
{"volume": 17938, "symbol": "DNR", "ts": "2018-08-31 10:41:00", "month": "08", "high": 5.56, "low": 5.56, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.56, "open": 5.56, "day": "31"}
{"volume": 4051, "symbol": "DNR", "ts": "2018-08-31 10:42:00", "month": "08", "high": 5.56, "low": 5.56, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.56, "open": 5.56, "day": "31"}
{"volume": 34492, "symbol": "DNR", "ts": "2018-08-31 10:43:00", "month": "08", "high": 5.55, "low": 5.55, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.55, "open": 5.55, "day": "31"}
{"volume": 302940, "symbol": "DNR", "ts": "2018-08-31 10:44:00", "month": "08", "high": 5.57, "low": 5.56, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.565, "open": 5.56, "day": "31"}
{"volume": 54193, "symbol": "DNR", "ts": "2018-08-31 10:45:00", "month": "08", "high": 5.5699, "low": 5.545, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.545, "open": 5.5699, "day": "31"}
{"volume": 19030, "symbol": "DNR", "ts": "2018-08-31 10:46:00", "month": "08", "high": 5.54, "low": 5.54, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.54, "open": 5.54, "day": "31"}
{"volume": 46354, "symbol": "DNR", "ts": "2018-08-31 10:47:00", "month": "08", "high": 5.52, "low": 5.52, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.52, "open": 5.52, "day": "31"}
{"volume": 23462, "symbol": "DNR", "ts": "2018-08-31 10:48:00", "month": "08", "high": 5.515, "low": 5.515, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.515, "open": 5.515, "day": "31"}
{"volume": 5729, "symbol": "DNR", "ts": "2018-08-31 10:49:00", "month": "08", "high": 5.51, "low": 5.51, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.51, "open": 5.51, "day": "31"}
{"volume": 14752, "symbol": "DNR", "ts": "2018-08-31 10:50:00", "month": "08", "high": 5.52, "low": 5.51, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.52, "open": 5.51, "day": "31"}
{"volume": 16916, "symbol": "DNR", "ts": "2018-08-31 10:51:00", "month": "08", "high": 5.5, "low": 5.5, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.5, "open": 5.5, "day": "31"}
{"volume": 65407, "symbol": "DNR", "ts": "2018-08-31 10:52:00", "month": "08", "high": 5.5, "low": 5.4842, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.4842, "open": 5.5, "day": "31"}
{"volume": 2980, "symbol": "DNR", "ts": "2018-08-31 10:53:00", "month": "08", "high": 5.48, "low": 5.48, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.48, "open": 5.48, "day": "31"}
{"volume": 4547, "symbol": "DNR", "ts": "2018-08-31 10:54:00", "month": "08", "high": 5.4823, "low": 5.4823, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.4823, "open": 5.4823, "day": "31"}
{"volume": 27774, "symbol": "DNR", "ts": "2018-08-31 10:55:00", "month": "08", "high": 5.47, "low": 5.47, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.47, "open": 5.47, "day": "31"}
{"volume": 17150, "symbol": "DNR", "ts": "2018-08-31 10:56:00", "month": "08", "high": 5.47, "low": 5.47, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.47, "open": 5.47, "day": "31"}
{"volume": 9847, "symbol": "DNR", "ts": "2018-08-31 10:57:00", "month": "08", "high": 5.48, "low": 5.48, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.48, "open": 5.48, "day": "31"}
{"volume": 37155, "symbol": "DNR", "ts": "2018-08-31 10:58:00", "month": "08", "high": 5.48, "low": 5.47, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.47, "open": 5.48, "day": "31"}
{"volume": 26572, "symbol": "DNR", "ts": "2018-08-31 10:59:00", "month": "08", "high": 5.47, "low": 5.46, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.46, "open": 5.47, "day": "31"}
{"volume": 1152, "symbol": "CVNA", "ts": "2018-08-31 10:31:00", "month": "08", "high": 62.1, "low": 62.1, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.1, "open": 62.1, "day": "31"}
{"volume": 1357, "symbol": "CVNA", "ts": "2018-08-31 10:34:00", "month": "08", "high": 61.87, "low": 61.87, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.87, "open": 61.87, "day": "31"}
{"volume": 1310, "symbol": "CVNA", "ts": "2018-08-31 10:36:00", "month": "08", "high": 61.8, "low": 61.8, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.8, "open": 61.8, "day": "31"}
{"volume": 2849, "symbol": "CVNA", "ts": "2018-08-31 10:38:00", "month": "08", "high": 62.2399, "low": 61.865, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.2399, "open": 61.865, "day": "31"}
{"volume": 350, "symbol": "CVNA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 62.12, "low": 62.12, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.12, "open": 62.12, "day": "31"}
{"volume": 1410, "symbol": "CVNA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 62.23, "low": 62.23, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.23, "open": 62.23, "day": "31"}
{"volume": 1576, "symbol": "CVNA", "ts": "2018-08-31 10:44:00", "month": "08", "high": 62.1875, "low": 62.1875, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.1875, "open": 62.1875, "day": "31"}
{"volume": 519, "symbol": "CVNA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 62.195, "low": 62.195, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.195, "open": 62.195, "day": "31"}
{"volume": 212, "symbol": "CVNA", "ts": "2018-08-31 10:49:00", "month": "08", "high": 62.21, "low": 62.21, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.21, "open": 62.21, "day": "31"}
{"volume": 2905, "symbol": "CVNA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 62.095, "low": 62.095, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.095, "open": 62.095, "day": "31"}
{"volume": 5207, "symbol": "CVNA", "ts": "2018-08-31 10:51:00", "month": "08", "high": 62.21, "low": 62.11, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.21, "open": 62.11, "day": "31"}
{"volume": 983, "symbol": "CVNA", "ts": "2018-08-31 10:53:00", "month": "08", "high": 62.17, "low": 62.17, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.17, "open": 62.17, "day": "31"}
{"volume": 204, "symbol": "CVNA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 62.19, "low": 62.19, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.19, "open": 62.19, "day": "31"}
{"volume": 1496, "symbol": "CVNA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 62.34, "low": 62.34, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.34, "open": 62.34, "day": "31"}
{"volume": 2699, "symbol": "CVNA", "ts": "2018-08-31 10:57:00", "month": "08", "high": 62.35, "low": 62.35, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.35, "open": 62.35, "day": "31"}
{"volume": 5331, "symbol": "CVNA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 62.32, "low": 62.21, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.21, "open": 62.32, "day": "31"}
{"volume": 1586, "symbol": "CVNA", "ts": "2018-08-31 10:59:00", "month": "08", "high": 62.14, "low": 62.14, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.14, "open": 62.14, "day": "31"}
{"volume": 1350, "symbol": "BOOT", "ts": "2018-08-31 10:32:00", "month": "08", "high": 29.5, "low": 29.5, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.5, "open": 29.5, "day": "31"}
{"volume": 2455, "symbol": "BOOT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 29.4531, "low": 29.4531, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.4531, "open": 29.4531, "day": "31"}
{"volume": 2389, "symbol": "BOOT", "ts": "2018-08-31 10:35:00", "month": "08", "high": 29.45, "low": 29.45, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.45, "open": 29.45, "day": "31"}
{"volume": 1093, "symbol": "BOOT", "ts": "2018-08-31 10:36:00", "month": "08", "high": 29.38, "low": 29.38, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.38, "open": 29.38, "day": "31"}
{"volume": 1130, "symbol": "BOOT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 29.41, "low": 29.41, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.41, "open": 29.41, "day": "31"}
{"volume": 2506, "symbol": "BOOT", "ts": "2018-08-31 10:38:00", "month": "08", "high": 29.39, "low": 29.39, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.39, "open": 29.39, "day": "31"}
{"volume": 1933, "symbol": "BOOT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 29.3777, "low": 29.3777, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.3777, "open": 29.3777, "day": "31"}
{"volume": 295, "symbol": "BOOT", "ts": "2018-08-31 10:41:00", "month": "08", "high": 29.35, "low": 29.35, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.35, "open": 29.35, "day": "31"}
{"volume": 1649, "symbol": "BOOT", "ts": "2018-08-31 10:42:00", "month": "08", "high": 29.38, "low": 29.38, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.38, "open": 29.38, "day": "31"}
{"volume": 1129, "symbol": "BOOT", "ts": "2018-08-31 10:44:00", "month": "08", "high": 29.35, "low": 29.35, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.35, "open": 29.35, "day": "31"}
{"volume": 4601, "symbol": "BOOT", "ts": "2018-08-31 10:46:00", "month": "08", "high": 29.37, "low": 29.35, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.35, "open": 29.37, "day": "31"}
{"volume": 1450, "symbol": "BOOT", "ts": "2018-08-31 10:48:00", "month": "08", "high": 29.37, "low": 29.36, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.37, "open": 29.36, "day": "31"}
{"volume": 1351, "symbol": "BOOT", "ts": "2018-08-31 10:51:00", "month": "08", "high": 29.33, "low": 29.33, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.33, "open": 29.33, "day": "31"}
{"volume": 1836, "symbol": "BOOT", "ts": "2018-08-31 10:54:00", "month": "08", "high": 29.26, "low": 29.26, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.26, "open": 29.26, "day": "31"}
{"volume": 276, "symbol": "BOOT", "ts": "2018-08-31 10:55:00", "month": "08", "high": 29.26, "low": 29.26, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.26, "open": 29.26, "day": "31"}
{"volume": 2015, "symbol": "BOOT", "ts": "2018-08-31 10:56:00", "month": "08", "high": 29.32, "low": 29.31, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.32, "open": 29.31, "day": "31"}
{"volume": 400, "symbol": "BOOT", "ts": "2018-08-31 10:58:00", "month": "08", "high": 29.3, "low": 29.3, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.3, "open": 29.3, "day": "31"}
{"volume": 29813, "symbol": "SQ", "ts": "2018-08-31 10:31:00", "month": "08", "high": 88.3454, "low": 88.26, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.32, "open": 88.26, "day": "31"}
{"volume": 33241, "symbol": "SQ", "ts": "2018-08-31 10:32:00", "month": "08", "high": 88.25, "low": 88.12, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.215, "open": 88.25, "day": "31"}
{"volume": 10163, "symbol": "SQ", "ts": "2018-08-31 10:33:00", "month": "08", "high": 88.2, "low": 88.19, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.2, "open": 88.19, "day": "31"}
{"volume": 13449, "symbol": "SQ", "ts": "2018-08-31 10:34:00", "month": "08", "high": 88.2, "low": 88.08, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.08, "open": 88.2, "day": "31"}
{"volume": 13577, "symbol": "SQ", "ts": "2018-08-31 10:35:00", "month": "08", "high": 88.12, "low": 88.06, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.12, "open": 88.06, "day": "31"}
{"volume": 10022, "symbol": "SQ", "ts": "2018-08-31 10:36:00", "month": "08", "high": 88.16, "low": 88.095, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.16, "open": 88.095, "day": "31"}
{"volume": 20838, "symbol": "SQ", "ts": "2018-08-31 10:37:00", "month": "08", "high": 88.27, "low": 88.15, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.25, "open": 88.15, "day": "31"}
{"volume": 10683, "symbol": "SQ", "ts": "2018-08-31 10:38:00", "month": "08", "high": 88.29, "low": 88.24, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.24, "open": 88.29, "day": "31"}
{"volume": 18055, "symbol": "SQ", "ts": "2018-08-31 10:39:00", "month": "08", "high": 88.18, "low": 88.12, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.18, "open": 88.14, "day": "31"}
{"volume": 29571, "symbol": "SQ", "ts": "2018-08-31 10:40:00", "month": "08", "high": 88.36, "low": 88.21, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.36, "open": 88.21, "day": "31"}
{"volume": 40789, "symbol": "SQ", "ts": "2018-08-31 10:41:00", "month": "08", "high": 88.465, "low": 88.399, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.465, "open": 88.399, "day": "31"}
{"volume": 34077, "symbol": "SQ", "ts": "2018-08-31 10:42:00", "month": "08", "high": 88.47, "low": 88.4427, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.45, "open": 88.47, "day": "31"}
{"volume": 37198, "symbol": "SQ", "ts": "2018-08-31 10:43:00", "month": "08", "high": 88.6, "low": 88.42, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.6, "open": 88.42, "day": "31"}
{"volume": 27527, "symbol": "SQ", "ts": "2018-08-31 10:44:00", "month": "08", "high": 88.67, "low": 88.57, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.64, "open": 88.64, "day": "31"}
{"volume": 31863, "symbol": "SQ", "ts": "2018-08-31 10:45:00", "month": "08", "high": 88.71, "low": 88.649, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.71, "open": 88.649, "day": "31"}
{"volume": 36138, "symbol": "SQ", "ts": "2018-08-31 10:46:00", "month": "08", "high": 88.7999, "low": 88.699, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.699, "open": 88.765, "day": "31"}
{"volume": 40159, "symbol": "SQ", "ts": "2018-08-31 10:47:00", "month": "08", "high": 88.65, "low": 88.421, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.4572, "open": 88.65, "day": "31"}
{"volume": 19873, "symbol": "SQ", "ts": "2018-08-31 10:48:00", "month": "08", "high": 88.49, "low": 88.4023, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.45, "open": 88.49, "day": "31"}
{"volume": 13558, "symbol": "SQ", "ts": "2018-08-31 10:49:00", "month": "08", "high": 88.6, "low": 88.49, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.6, "open": 88.49, "day": "31"}
{"volume": 26174, "symbol": "SQ", "ts": "2018-08-31 10:50:00", "month": "08", "high": 88.66, "low": 88.56, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.56, "open": 88.66, "day": "31"}
{"volume": 26280, "symbol": "SQ", "ts": "2018-08-31 10:51:00", "month": "08", "high": 88.62, "low": 88.47, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.62, "open": 88.47, "day": "31"}
{"volume": 12664, "symbol": "SQ", "ts": "2018-08-31 10:52:00", "month": "08", "high": 88.6724, "low": 88.56, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.56, "open": 88.6724, "day": "31"}
{"volume": 12703, "symbol": "SQ", "ts": "2018-08-31 10:53:00", "month": "08", "high": 88.56, "low": 88.47, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.5161, "open": 88.56, "day": "31"}
{"volume": 20884, "symbol": "SQ", "ts": "2018-08-31 10:54:00", "month": "08", "high": 88.62, "low": 88.5, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.62, "open": 88.5399, "day": "31"}
{"volume": 44043, "symbol": "SQ", "ts": "2018-08-31 10:55:00", "month": "08", "high": 88.6963, "low": 88.62, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.62, "open": 88.67, "day": "31"}
{"volume": 23833, "symbol": "SQ", "ts": "2018-08-31 10:56:00", "month": "08", "high": 88.6586, "low": 88.62, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.6586, "open": 88.65, "day": "31"}
{"volume": 12413, "symbol": "SQ", "ts": "2018-08-31 10:57:00", "month": "08", "high": 88.6906, "low": 88.68, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.6906, "open": 88.68, "day": "31"}
{"volume": 29745, "symbol": "SQ", "ts": "2018-08-31 10:58:00", "month": "08", "high": 88.7, "low": 88.6653, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.6653, "open": 88.7, "day": "31"}
{"volume": 16748, "symbol": "SQ", "ts": "2018-08-31 10:59:00", "month": "08", "high": 88.66, "low": 88.6, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.62, "open": 88.66, "day": "31"}
{"volume": 1072, "symbol": "EGAN", "ts": "2018-08-31 10:34:00", "month": "08", "high": 14.7687, "low": 14.7687, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.7687, "open": 14.7687, "day": "31"}
{"volume": 2645, "symbol": "EGAN", "ts": "2018-08-31 10:35:00", "month": "08", "high": 14.65, "low": 14.65, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.65, "open": 14.65, "day": "31"}
{"volume": 541, "symbol": "EGAN", "ts": "2018-08-31 10:36:00", "month": "08", "high": 14.6, "low": 14.6, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.6, "open": 14.6, "day": "31"}
{"volume": 111, "symbol": "EGAN", "ts": "2018-08-31 10:39:00", "month": "08", "high": 14.55, "low": 14.55, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.55, "day": "31"}
{"volume": 300, "symbol": "EGAN", "ts": "2018-08-31 10:41:00", "month": "08", "high": 14.65, "low": 14.65, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.65, "open": 14.65, "day": "31"}
{"volume": 100, "symbol": "EGAN", "ts": "2018-08-31 10:42:00", "month": "08", "high": 14.55, "low": 14.55, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.55, "day": "31"}
{"volume": 594, "symbol": "EGAN", "ts": "2018-08-31 10:44:00", "month": "08", "high": 14.6, "low": 14.6, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.6, "open": 14.6, "day": "31"}
{"volume": 352, "symbol": "EGAN", "ts": "2018-08-31 10:47:00", "month": "08", "high": 14.6124, "low": 14.6124, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.6124, "open": 14.6124, "day": "31"}
{"volume": 252, "symbol": "EGAN", "ts": "2018-08-31 10:48:00", "month": "08", "high": 14.65, "low": 14.65, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.65, "open": 14.65, "day": "31"}
{"volume": 100, "symbol": "EGAN", "ts": "2018-08-31 10:50:00", "month": "08", "high": 14.65, "low": 14.65, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.65, "open": 14.65, "day": "31"}
{"volume": 565, "symbol": "EGAN", "ts": "2018-08-31 10:52:00", "month": "08", "high": 14.55, "low": 14.55, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.55, "day": "31"}
{"volume": 500, "symbol": "EGAN", "ts": "2018-08-31 10:54:00", "month": "08", "high": 14.569, "low": 14.569, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.569, "open": 14.569, "day": "31"}
{"volume": 1301, "symbol": "EGAN", "ts": "2018-08-31 10:56:00", "month": "08", "high": 14.55, "low": 14.55, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.55, "day": "31"}
{"volume": 300, "symbol": "EGAN", "ts": "2018-08-31 10:57:00", "month": "08", "high": 14.65, "low": 14.65, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.65, "open": 14.65, "day": "31"}
{"volume": 2944, "symbol": "EGAN", "ts": "2018-08-31 10:59:00", "month": "08", "high": 14.7, "low": 14.6, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.6, "open": 14.7, "day": "31"}
{"volume": 241, "symbol": "RCKT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 23.31, "low": 23.31, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.31, "open": 23.31, "day": "31"}
{"volume": 748, "symbol": "RCKT", "ts": "2018-08-31 10:43:00", "month": "08", "high": 23.4, "low": 23.4, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.4, "open": 23.4, "day": "31"}
{"volume": 201, "symbol": "RCKT", "ts": "2018-08-31 10:50:00", "month": "08", "high": 23.33, "low": 23.33, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.33, "open": 23.33, "day": "31"}
{"volume": 102, "symbol": "RCKT", "ts": "2018-08-31 10:52:00", "month": "08", "high": 23.48, "low": 23.48, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.48, "open": 23.48, "day": "31"}
{"volume": 424, "symbol": "RCKT", "ts": "2018-08-31 10:56:00", "month": "08", "high": 23.4, "low": 23.4, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.4, "open": 23.4, "day": "31"}
{"volume": 217, "symbol": "NGVC", "ts": "2018-08-31 10:33:00", "month": "08", "high": 18.9, "low": 18.9, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.9, "open": 18.9, "day": "31"}
{"volume": 117, "symbol": "NGVC", "ts": "2018-08-31 10:35:00", "month": "08", "high": 18.96, "low": 18.96, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.96, "open": 18.96, "day": "31"}
{"volume": 197, "symbol": "NGVC", "ts": "2018-08-31 10:37:00", "month": "08", "high": 19.03, "low": 19.03, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.03, "open": 19.03, "day": "31"}
{"volume": 317, "symbol": "NGVC", "ts": "2018-08-31 10:39:00", "month": "08", "high": 19.04, "low": 19.04, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.04, "open": 19.04, "day": "31"}
{"volume": 178, "symbol": "NGVC", "ts": "2018-08-31 10:41:00", "month": "08", "high": 19.04, "low": 19.04, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.04, "open": 19.04, "day": "31"}
{"volume": 4182, "symbol": "NGVC", "ts": "2018-08-31 10:47:00", "month": "08", "high": 19.04, "low": 19.04, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.04, "open": 19.04, "day": "31"}
{"volume": 1026, "symbol": "NGVC", "ts": "2018-08-31 10:48:00", "month": "08", "high": 19.1, "low": 19.1, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.1, "open": 19.1, "day": "31"}
{"volume": 538, "symbol": "NGVC", "ts": "2018-08-31 10:51:00", "month": "08", "high": 19.16, "low": 19.16, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.16, "open": 19.16, "day": "31"}
{"volume": 859, "symbol": "NGVC", "ts": "2018-08-31 10:55:00", "month": "08", "high": 19.14, "low": 19.14, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.14, "open": 19.14, "day": "31"}
{"volume": 615, "symbol": "SHSP", "ts": "2018-08-31 10:38:00", "month": "08", "high": 14.0, "low": 14.0, "key": "SHSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0, "open": 14.0, "day": "31"}
{"volume": 200, "symbol": "SHSP", "ts": "2018-08-31 10:47:00", "month": "08", "high": 13.93, "low": 13.93, "key": "SHSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.93, "open": 13.93, "day": "31"}
{"volume": 500, "symbol": "SHSP", "ts": "2018-08-31 10:53:00", "month": "08", "high": 13.9041, "low": 13.9041, "key": "SHSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.9041, "open": 13.9041, "day": "31"}
{"volume": 101, "symbol": "SHSP", "ts": "2018-08-31 10:55:00", "month": "08", "high": 13.97, "low": 13.97, "key": "SHSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.97, "open": 13.97, "day": "31"}
{"volume": 701, "symbol": "VNCE", "ts": "2018-08-31 10:34:00", "month": "08", "high": 21.22, "low": 21.22, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.22, "open": 21.22, "day": "31"}
{"volume": 947, "symbol": "VNCE", "ts": "2018-08-31 10:37:00", "month": "08", "high": 21.3, "low": 21.3, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.3, "open": 21.3, "day": "31"}
{"volume": 4434, "symbol": "VNCE", "ts": "2018-08-31 10:39:00", "month": "08", "high": 21.1511, "low": 21.1511, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.1511, "open": 21.1511, "day": "31"}
{"volume": 791, "symbol": "VNCE", "ts": "2018-08-31 10:40:00", "month": "08", "high": 21.17, "low": 21.17, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.17, "open": 21.17, "day": "31"}
{"volume": 691, "symbol": "VNCE", "ts": "2018-08-31 10:41:00", "month": "08", "high": 21.05, "low": 21.05, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.05, "open": 21.05, "day": "31"}
{"volume": 210, "symbol": "VNCE", "ts": "2018-08-31 10:52:00", "month": "08", "high": 21.04, "low": 21.04, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.04, "open": 21.04, "day": "31"}
{"volume": 8627, "symbol": "CRC", "ts": "2018-08-31 10:31:00", "month": "08", "high": 40.4, "low": 40.38, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.4, "open": 40.38, "day": "31"}
{"volume": 4960, "symbol": "CRC", "ts": "2018-08-31 10:33:00", "month": "08", "high": 40.495, "low": 40.405, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.495, "open": 40.405, "day": "31"}
{"volume": 3405, "symbol": "CRC", "ts": "2018-08-31 10:34:00", "month": "08", "high": 40.49, "low": 40.49, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.49, "open": 40.49, "day": "31"}
{"volume": 9988, "symbol": "CRC", "ts": "2018-08-31 10:35:00", "month": "08", "high": 40.5, "low": 40.4987, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.5, "open": 40.4987, "day": "31"}
{"volume": 2380, "symbol": "CRC", "ts": "2018-08-31 10:36:00", "month": "08", "high": 40.61, "low": 40.61, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.61, "open": 40.61, "day": "31"}
{"volume": 1551, "symbol": "CRC", "ts": "2018-08-31 10:38:00", "month": "08", "high": 40.6, "low": 40.6, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.6, "open": 40.6, "day": "31"}
{"volume": 8155, "symbol": "CRC", "ts": "2018-08-31 10:39:00", "month": "08", "high": 40.71, "low": 40.71, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.71, "open": 40.71, "day": "31"}
{"volume": 3126, "symbol": "CRC", "ts": "2018-08-31 10:40:00", "month": "08", "high": 40.8, "low": 40.8, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.8, "open": 40.8, "day": "31"}
{"volume": 6312, "symbol": "CRC", "ts": "2018-08-31 10:41:00", "month": "08", "high": 40.8, "low": 40.8, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.8, "open": 40.8, "day": "31"}
{"volume": 3260, "symbol": "CRC", "ts": "2018-08-31 10:42:00", "month": "08", "high": 40.8845, "low": 40.8845, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.8845, "open": 40.8845, "day": "31"}
{"volume": 7184, "symbol": "CRC", "ts": "2018-08-31 10:43:00", "month": "08", "high": 40.89, "low": 40.89, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.89, "open": 40.89, "day": "31"}
{"volume": 2595, "symbol": "CRC", "ts": "2018-08-31 10:44:00", "month": "08", "high": 40.8973, "low": 40.8973, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.8973, "open": 40.8973, "day": "31"}
{"volume": 1106, "symbol": "CRC", "ts": "2018-08-31 10:45:00", "month": "08", "high": 40.91, "low": 40.91, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.91, "open": 40.91, "day": "31"}
{"volume": 4860, "symbol": "CRC", "ts": "2018-08-31 10:46:00", "month": "08", "high": 40.789, "low": 40.789, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.789, "open": 40.789, "day": "31"}
{"volume": 701, "symbol": "CRC", "ts": "2018-08-31 10:47:00", "month": "08", "high": 40.6, "low": 40.6, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.6, "open": 40.6, "day": "31"}
{"volume": 1945, "symbol": "CRC", "ts": "2018-08-31 10:49:00", "month": "08", "high": 40.58, "low": 40.58, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.58, "open": 40.58, "day": "31"}
{"volume": 2643, "symbol": "CRC", "ts": "2018-08-31 10:50:00", "month": "08", "high": 40.53, "low": 40.53, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.53, "open": 40.53, "day": "31"}
{"volume": 5138, "symbol": "CRC", "ts": "2018-08-31 10:51:00", "month": "08", "high": 40.54, "low": 40.54, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.54, "open": 40.54, "day": "31"}
{"volume": 5382, "symbol": "CRC", "ts": "2018-08-31 10:52:00", "month": "08", "high": 40.589, "low": 40.589, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.589, "open": 40.589, "day": "31"}
{"volume": 2033, "symbol": "CRC", "ts": "2018-08-31 10:53:00", "month": "08", "high": 40.48, "low": 40.48, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.48, "open": 40.48, "day": "31"}
{"volume": 1324, "symbol": "CRC", "ts": "2018-08-31 10:54:00", "month": "08", "high": 40.59, "low": 40.59, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.59, "open": 40.59, "day": "31"}
{"volume": 7728, "symbol": "CRC", "ts": "2018-08-31 10:56:00", "month": "08", "high": 40.57, "low": 40.55, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.57, "open": 40.55, "day": "31"}
{"volume": 3634, "symbol": "CRC", "ts": "2018-08-31 10:57:00", "month": "08", "high": 40.67, "low": 40.67, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.67, "open": 40.67, "day": "31"}
{"volume": 7877, "symbol": "CRC", "ts": "2018-08-31 10:58:00", "month": "08", "high": 40.76, "low": 40.7203, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.7203, "open": 40.76, "day": "31"}
{"volume": 949, "symbol": "CRC", "ts": "2018-08-31 10:59:00", "month": "08", "high": 40.779, "low": 40.779, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.779, "open": 40.779, "day": "31"}
{"volume": 2303, "symbol": "VKTX", "ts": "2018-08-31 10:31:00", "month": "08", "high": 12.58, "low": 12.58, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.58, "open": 12.58, "day": "31"}
{"volume": 5250, "symbol": "VKTX", "ts": "2018-08-31 10:32:00", "month": "08", "high": 12.6, "low": 12.6, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6, "open": 12.6, "day": "31"}
{"volume": 3288, "symbol": "VKTX", "ts": "2018-08-31 10:33:00", "month": "08", "high": 12.6182, "low": 12.6182, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6182, "open": 12.6182, "day": "31"}
{"volume": 1251, "symbol": "VKTX", "ts": "2018-08-31 10:34:00", "month": "08", "high": 12.59, "low": 12.59, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.59, "open": 12.59, "day": "31"}
{"volume": 6869, "symbol": "VKTX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 12.573, "low": 12.573, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.573, "open": 12.573, "day": "31"}
{"volume": 3866, "symbol": "VKTX", "ts": "2018-08-31 10:36:00", "month": "08", "high": 12.5901, "low": 12.5901, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.5901, "open": 12.5901, "day": "31"}
{"volume": 7355, "symbol": "VKTX", "ts": "2018-08-31 10:37:00", "month": "08", "high": 12.58, "low": 12.58, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.58, "open": 12.58, "day": "31"}
{"volume": 1663, "symbol": "VKTX", "ts": "2018-08-31 10:38:00", "month": "08", "high": 12.57, "low": 12.57, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.57, "open": 12.57, "day": "31"}
{"volume": 1205, "symbol": "VKTX", "ts": "2018-08-31 10:39:00", "month": "08", "high": 12.58, "low": 12.58, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.58, "open": 12.58, "day": "31"}
{"volume": 8777, "symbol": "VKTX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 12.6099, "low": 12.6099, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6099, "open": 12.6099, "day": "31"}
{"volume": 2217, "symbol": "VKTX", "ts": "2018-08-31 10:41:00", "month": "08", "high": 12.63, "low": 12.63, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.63, "open": 12.63, "day": "31"}
{"volume": 1613, "symbol": "VKTX", "ts": "2018-08-31 10:42:00", "month": "08", "high": 12.6481, "low": 12.6481, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6481, "open": 12.6481, "day": "31"}
{"volume": 7139, "symbol": "VKTX", "ts": "2018-08-31 10:43:00", "month": "08", "high": 12.66, "low": 12.66, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.66, "open": 12.66, "day": "31"}
{"volume": 6560, "symbol": "VKTX", "ts": "2018-08-31 10:44:00", "month": "08", "high": 12.7, "low": 12.7, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.7, "open": 12.7, "day": "31"}
{"volume": 6645, "symbol": "VKTX", "ts": "2018-08-31 10:45:00", "month": "08", "high": 12.7, "low": 12.66, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.66, "open": 12.7, "day": "31"}
{"volume": 1200, "symbol": "VKTX", "ts": "2018-08-31 10:47:00", "month": "08", "high": 12.67, "low": 12.67, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.67, "open": 12.67, "day": "31"}
{"volume": 3296, "symbol": "VKTX", "ts": "2018-08-31 10:48:00", "month": "08", "high": 12.65, "low": 12.65, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.65, "open": 12.65, "day": "31"}
{"volume": 2179, "symbol": "VKTX", "ts": "2018-08-31 10:49:00", "month": "08", "high": 12.67, "low": 12.67, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.67, "open": 12.67, "day": "31"}
{"volume": 8300, "symbol": "VKTX", "ts": "2018-08-31 10:50:00", "month": "08", "high": 12.65, "low": 12.65, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.65, "open": 12.65, "day": "31"}
{"volume": 3269, "symbol": "VKTX", "ts": "2018-08-31 10:51:00", "month": "08", "high": 12.655, "low": 12.655, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.655, "open": 12.655, "day": "31"}
{"volume": 1100, "symbol": "VKTX", "ts": "2018-08-31 10:52:00", "month": "08", "high": 12.6921, "low": 12.6921, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6921, "open": 12.6921, "day": "31"}
{"volume": 4055, "symbol": "VKTX", "ts": "2018-08-31 10:53:00", "month": "08", "high": 12.705, "low": 12.705, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.705, "open": 12.705, "day": "31"}
{"volume": 14736, "symbol": "VKTX", "ts": "2018-08-31 10:54:00", "month": "08", "high": 12.789, "low": 12.76, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.789, "open": 12.76, "day": "31"}
{"volume": 4315, "symbol": "VKTX", "ts": "2018-08-31 10:55:00", "month": "08", "high": 12.79, "low": 12.79, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.79, "open": 12.79, "day": "31"}
{"volume": 4646, "symbol": "VKTX", "ts": "2018-08-31 10:56:00", "month": "08", "high": 12.79, "low": 12.79, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.79, "open": 12.79, "day": "31"}
{"volume": 4207, "symbol": "VKTX", "ts": "2018-08-31 10:57:00", "month": "08", "high": 12.77, "low": 12.77, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.77, "open": 12.77, "day": "31"}
{"volume": 10772, "symbol": "VKTX", "ts": "2018-08-31 10:58:00", "month": "08", "high": 12.7933, "low": 12.74, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.74, "open": 12.7933, "day": "31"}
{"volume": 2233, "symbol": "VKTX", "ts": "2018-08-31 10:59:00", "month": "08", "high": 12.73, "low": 12.73, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.73, "open": 12.73, "day": "31"}
{"volume": 100, "symbol": "CDXS", "ts": "2018-08-31 10:31:00", "month": "08", "high": 17.1, "low": 17.1, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.1, "open": 17.1, "day": "31"}
{"volume": 3502, "symbol": "CDXS", "ts": "2018-08-31 10:32:00", "month": "08", "high": 17.1968, "low": 17.1968, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.1968, "open": 17.1968, "day": "31"}
{"volume": 602, "symbol": "CDXS", "ts": "2018-08-31 10:33:00", "month": "08", "high": 17.175, "low": 17.175, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.175, "open": 17.175, "day": "31"}
{"volume": 1041, "symbol": "CDXS", "ts": "2018-08-31 10:38:00", "month": "08", "high": 17.0501, "low": 17.0501, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.0501, "open": 17.0501, "day": "31"}
{"volume": 131, "symbol": "CDXS", "ts": "2018-08-31 10:40:00", "month": "08", "high": 17.15, "low": 17.15, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.15, "open": 17.15, "day": "31"}
{"volume": 105, "symbol": "CDXS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 17.15, "low": 17.15, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.15, "open": 17.15, "day": "31"}
{"volume": 1739, "symbol": "CDXS", "ts": "2018-08-31 10:44:00", "month": "08", "high": 17.2, "low": 17.15, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.15, "day": "31"}
{"volume": 100, "symbol": "CDXS", "ts": "2018-08-31 10:47:00", "month": "08", "high": 17.2, "low": 17.2, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.2, "day": "31"}
{"volume": 304, "symbol": "CDXS", "ts": "2018-08-31 10:48:00", "month": "08", "high": 17.1446, "low": 17.1446, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.1446, "open": 17.1446, "day": "31"}
{"volume": 200, "symbol": "CDXS", "ts": "2018-08-31 10:51:00", "month": "08", "high": 17.1, "low": 17.1, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.1, "open": 17.1, "day": "31"}
{"volume": 137, "symbol": "CDXS", "ts": "2018-08-31 10:52:00", "month": "08", "high": 17.2, "low": 17.2, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.2, "day": "31"}
{"volume": 105, "symbol": "CDXS", "ts": "2018-08-31 10:54:00", "month": "08", "high": 17.2, "low": 17.2, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.2, "day": "31"}
{"volume": 100, "symbol": "CDXS", "ts": "2018-08-31 10:56:00", "month": "08", "high": 17.2, "low": 17.2, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.2, "day": "31"}
{"volume": 2140, "symbol": "CDXS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 17.25, "low": 17.25, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.25, "open": 17.25, "day": "31"}
{"volume": 8055, "symbol": "CDXS", "ts": "2018-08-31 10:59:00", "month": "08", "high": 17.25, "low": 17.25, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.25, "open": 17.25, "day": "31"}
{"volume": 100, "symbol": "LFVN", "ts": "2018-08-31 10:31:00", "month": "08", "high": 12.3, "low": 12.3, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.3, "open": 12.3, "day": "31"}
{"volume": 11956, "symbol": "LFVN", "ts": "2018-08-31 10:33:00", "month": "08", "high": 12.38, "low": 12.38, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.38, "open": 12.38, "day": "31"}
{"volume": 1897, "symbol": "LFVN", "ts": "2018-08-31 10:35:00", "month": "08", "high": 12.37, "low": 12.37, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.37, "open": 12.37, "day": "31"}
{"volume": 1604, "symbol": "LFVN", "ts": "2018-08-31 10:38:00", "month": "08", "high": 12.436, "low": 12.436, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.436, "open": 12.436, "day": "31"}
{"volume": 1200, "symbol": "LFVN", "ts": "2018-08-31 10:40:00", "month": "08", "high": 12.435, "low": 12.435, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.435, "open": 12.435, "day": "31"}
{"volume": 1132, "symbol": "LFVN", "ts": "2018-08-31 10:41:00", "month": "08", "high": 12.4717, "low": 12.4717, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.4717, "open": 12.4717, "day": "31"}
{"volume": 1042, "symbol": "LFVN", "ts": "2018-08-31 10:42:00", "month": "08", "high": 12.43, "low": 12.43, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.43, "open": 12.43, "day": "31"}
{"volume": 1000, "symbol": "LFVN", "ts": "2018-08-31 10:45:00", "month": "08", "high": 12.3727, "low": 12.3727, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.3727, "open": 12.3727, "day": "31"}
{"volume": 619, "symbol": "LFVN", "ts": "2018-08-31 10:47:00", "month": "08", "high": 12.38, "low": 12.38, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.38, "open": 12.38, "day": "31"}
{"volume": 1460, "symbol": "LFVN", "ts": "2018-08-31 10:53:00", "month": "08", "high": 12.4, "low": 12.4, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.4, "open": 12.4, "day": "31"}
{"volume": 707, "symbol": "LFVN", "ts": "2018-08-31 10:54:00", "month": "08", "high": 12.4, "low": 12.4, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.4, "open": 12.4, "day": "31"}
{"volume": 3965, "symbol": "LFVN", "ts": "2018-08-31 10:55:00", "month": "08", "high": 12.45, "low": 12.45, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.45, "open": 12.45, "day": "31"}
{"volume": 1709, "symbol": "LFVN", "ts": "2018-08-31 10:56:00", "month": "08", "high": 12.465, "low": 12.465, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.465, "open": 12.465, "day": "31"}
{"volume": 1635, "symbol": "LFVN", "ts": "2018-08-31 10:58:00", "month": "08", "high": 12.4272, "low": 12.4272, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.4272, "open": 12.4272, "day": "31"}
{"volume": 1226, "symbol": "SRDX", "ts": "2018-08-31 10:32:00", "month": "08", "high": 77.75, "low": 77.75, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.75, "open": 77.75, "day": "31"}
{"volume": 3168, "symbol": "SRDX", "ts": "2018-08-31 10:33:00", "month": "08", "high": 77.8, "low": 77.695, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.695, "open": 77.8, "day": "31"}
{"volume": 3640, "symbol": "SRDX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 77.5, "low": 77.5, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.5, "open": 77.5, "day": "31"}
{"volume": 1754, "symbol": "SRDX", "ts": "2018-08-31 10:38:00", "month": "08", "high": 77.47, "low": 77.47, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.47, "open": 77.47, "day": "31"}
{"volume": 1229, "symbol": "SRDX", "ts": "2018-08-31 10:39:00", "month": "08", "high": 77.5, "low": 77.5, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.5, "open": 77.5, "day": "31"}
{"volume": 1754, "symbol": "SRDX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 77.623, "low": 77.623, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.623, "open": 77.623, "day": "31"}
{"volume": 1700, "symbol": "SRDX", "ts": "2018-08-31 10:42:00", "month": "08", "high": 78.1, "low": 78.1, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.1, "open": 78.1, "day": "31"}
{"volume": 2360, "symbol": "SRDX", "ts": "2018-08-31 10:43:00", "month": "08", "high": 78.475, "low": 78.475, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.475, "open": 78.475, "day": "31"}
{"volume": 1827, "symbol": "SRDX", "ts": "2018-08-31 10:44:00", "month": "08", "high": 78.25, "low": 78.25, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.25, "open": 78.25, "day": "31"}
{"volume": 150, "symbol": "SRDX", "ts": "2018-08-31 10:45:00", "month": "08", "high": 78.4, "low": 78.4, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.4, "open": 78.4, "day": "31"}
{"volume": 904, "symbol": "SRDX", "ts": "2018-08-31 10:48:00", "month": "08", "high": 78.75, "low": 78.75, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.75, "open": 78.75, "day": "31"}
{"volume": 753, "symbol": "SRDX", "ts": "2018-08-31 10:49:00", "month": "08", "high": 78.65, "low": 78.65, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.65, "open": 78.65, "day": "31"}
{"volume": 2094, "symbol": "SRDX", "ts": "2018-08-31 10:51:00", "month": "08", "high": 78.85, "low": 78.85, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.85, "open": 78.85, "day": "31"}
{"volume": 1095, "symbol": "SRDX", "ts": "2018-08-31 10:52:00", "month": "08", "high": 78.5, "low": 78.5, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.5, "open": 78.5, "day": "31"}
{"volume": 363, "symbol": "SRDX", "ts": "2018-08-31 10:53:00", "month": "08", "high": 78.5, "low": 78.5, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.5, "open": 78.5, "day": "31"}
{"volume": 1847, "symbol": "SRDX", "ts": "2018-08-31 10:55:00", "month": "08", "high": 78.55, "low": 78.55, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.55, "open": 78.55, "day": "31"}
{"volume": 1399, "symbol": "SRDX", "ts": "2018-08-31 10:57:00", "month": "08", "high": 78.7, "low": 78.7, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.7, "open": 78.7, "day": "31"}
{"volume": 708, "symbol": "SRDX", "ts": "2018-08-31 10:59:00", "month": "08", "high": 78.6, "low": 78.6, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 78.6, "open": 78.6, "day": "31"}
{"volume": 200, "symbol": "LGCYP", "ts": "2018-08-31 10:31:00", "month": "08", "high": 15.5775, "low": 15.5775, "key": "LGCYP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.5775, "open": 15.5775, "day": "31"}
{"volume": 5000, "symbol": "SDPI", "ts": "2018-08-31 10:34:00", "month": "08", "high": 1.9, "low": 1.9, "key": "SDPI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1.9, "open": 1.9, "day": "31"}
{"volume": 100, "symbol": "SDPI", "ts": "2018-08-31 10:38:00", "month": "08", "high": 1.9, "low": 1.9, "key": "SDPI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1.9, "open": 1.9, "day": "31"}
{"volume": 5000, "symbol": "SDPI", "ts": "2018-08-31 10:44:00", "month": "08", "high": 1.95, "low": 1.91, "key": "SDPI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1.95, "open": 1.91, "day": "31"}
{"volume": 176, "symbol": "SDPI", "ts": "2018-08-31 10:49:00", "month": "08", "high": 1.9166, "low": 1.9166, "key": "SDPI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1.9166, "open": 1.9166, "day": "31"}
{"volume": 389, "symbol": "MDB", "ts": "2018-08-31 10:32:00", "month": "08", "high": 71.4506, "low": 71.4506, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.4506, "open": 71.4506, "day": "31"}
{"volume": 1597, "symbol": "MDB", "ts": "2018-08-31 10:35:00", "month": "08", "high": 71.265, "low": 71.265, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.265, "open": 71.265, "day": "31"}
{"volume": 3265, "symbol": "MDB", "ts": "2018-08-31 10:36:00", "month": "08", "high": 71.07, "low": 71.07, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.07, "open": 71.07, "day": "31"}
{"volume": 3259, "symbol": "MDB", "ts": "2018-08-31 10:38:00", "month": "08", "high": 71.145, "low": 71.12, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.145, "open": 71.12, "day": "31"}
{"volume": 1146, "symbol": "MDB", "ts": "2018-08-31 10:39:00", "month": "08", "high": 71.23, "low": 71.23, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.23, "open": 71.23, "day": "31"}
{"volume": 1228, "symbol": "MDB", "ts": "2018-08-31 10:42:00", "month": "08", "high": 71.43, "low": 71.43, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.43, "open": 71.43, "day": "31"}
{"volume": 412, "symbol": "MDB", "ts": "2018-08-31 10:43:00", "month": "08", "high": 71.4356, "low": 71.4356, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.4356, "open": 71.4356, "day": "31"}
{"volume": 402, "symbol": "MDB", "ts": "2018-08-31 10:46:00", "month": "08", "high": 71.34, "low": 71.34, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.34, "open": 71.34, "day": "31"}
{"volume": 1424, "symbol": "MDB", "ts": "2018-08-31 10:47:00", "month": "08", "high": 71.2786, "low": 71.2786, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.2786, "open": 71.2786, "day": "31"}
{"volume": 1036, "symbol": "MDB", "ts": "2018-08-31 10:49:00", "month": "08", "high": 71.215, "low": 71.215, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.215, "open": 71.215, "day": "31"}
{"volume": 2072, "symbol": "MDB", "ts": "2018-08-31 10:50:00", "month": "08", "high": 71.1332, "low": 71.11, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.11, "open": 71.1332, "day": "31"}
{"volume": 1286, "symbol": "MDB", "ts": "2018-08-31 10:52:00", "month": "08", "high": 71.02, "low": 71.02, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.02, "open": 71.02, "day": "31"}
{"volume": 2535, "symbol": "MDB", "ts": "2018-08-31 10:54:00", "month": "08", "high": 70.9001, "low": 70.9001, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.9001, "open": 70.9001, "day": "31"}
{"volume": 1353, "symbol": "MDB", "ts": "2018-08-31 10:56:00", "month": "08", "high": 70.91, "low": 70.91, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.91, "open": 70.91, "day": "31"}
{"volume": 1432, "symbol": "MDB", "ts": "2018-08-31 10:57:00", "month": "08", "high": 70.95, "low": 70.95, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.95, "open": 70.95, "day": "31"}
{"volume": 2406, "symbol": "MDB", "ts": "2018-08-31 10:58:00", "month": "08", "high": 71.01, "low": 71.01, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.01, "open": 71.01, "day": "31"}
{"volume": 1600, "symbol": "LGCY", "ts": "2018-08-31 10:33:00", "month": "08", "high": 5.3713, "low": 5.35, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.35, "open": 5.3713, "day": "31"}
{"volume": 100, "symbol": "LGCY", "ts": "2018-08-31 10:38:00", "month": "08", "high": 5.34, "low": 5.34, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.34, "open": 5.34, "day": "31"}
{"volume": 173, "symbol": "LGCY", "ts": "2018-08-31 10:47:00", "month": "08", "high": 5.35, "low": 5.35, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.35, "open": 5.35, "day": "31"}
{"volume": 600, "symbol": "ATTU", "ts": "2018-08-31 10:32:00", "month": "08", "high": 20.52, "low": 20.52, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.52, "open": 20.52, "day": "31"}
{"volume": 241, "symbol": "ATTU", "ts": "2018-08-31 10:34:00", "month": "08", "high": 20.545, "low": 20.545, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.545, "open": 20.545, "day": "31"}
{"volume": 100, "symbol": "ATTU", "ts": "2018-08-31 10:35:00", "month": "08", "high": 20.545, "low": 20.545, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.545, "open": 20.545, "day": "31"}
{"volume": 401, "symbol": "ATTU", "ts": "2018-08-31 10:36:00", "month": "08", "high": 20.545, "low": 20.545, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.545, "open": 20.545, "day": "31"}
{"volume": 2100, "symbol": "ATTU", "ts": "2018-08-31 10:40:00", "month": "08", "high": 20.5954, "low": 20.5954, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.5954, "open": 20.5954, "day": "31"}
{"volume": 316, "symbol": "ATTU", "ts": "2018-08-31 10:42:00", "month": "08", "high": 20.61, "low": 20.585, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.585, "open": 20.61, "day": "31"}
{"volume": 852, "symbol": "ATTU", "ts": "2018-08-31 10:44:00", "month": "08", "high": 20.575, "low": 20.575, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.575, "open": 20.575, "day": "31"}
{"volume": 851, "symbol": "ATTU", "ts": "2018-08-31 10:47:00", "month": "08", "high": 20.575, "low": 20.575, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.575, "open": 20.575, "day": "31"}
{"volume": 500, "symbol": "ATTU", "ts": "2018-08-31 10:49:00", "month": "08", "high": 20.575, "low": 20.575, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.575, "open": 20.575, "day": "31"}
{"volume": 700, "symbol": "ATTU", "ts": "2018-08-31 10:50:00", "month": "08", "high": 20.565, "low": 20.565, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.565, "open": 20.565, "day": "31"}
{"volume": 303, "symbol": "ATTU", "ts": "2018-08-31 10:51:00", "month": "08", "high": 20.5675, "low": 20.5675, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.5675, "open": 20.5675, "day": "31"}
{"volume": 1852, "symbol": "ATTU", "ts": "2018-08-31 10:53:00", "month": "08", "high": 20.58, "low": 20.58, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.58, "open": 20.58, "day": "31"}
{"volume": 1100, "symbol": "ATTU", "ts": "2018-08-31 10:55:00", "month": "08", "high": 20.58, "low": 20.58, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.58, "open": 20.58, "day": "31"}
{"volume": 100, "symbol": "ATTU", "ts": "2018-08-31 10:57:00", "month": "08", "high": 20.5852, "low": 20.5852, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.5852, "open": 20.5852, "day": "31"}
{"volume": 244, "symbol": "ATTU", "ts": "2018-08-31 10:58:00", "month": "08", "high": 20.5868, "low": 20.5868, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.5868, "open": 20.5868, "day": "31"}
{"volume": 730, "symbol": "AYX", "ts": "2018-08-31 10:31:00", "month": "08", "high": 56.664, "low": 56.664, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.664, "open": 56.664, "day": "31"}
{"volume": 2358, "symbol": "AYX", "ts": "2018-08-31 10:32:00", "month": "08", "high": 56.6188, "low": 56.6188, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.6188, "open": 56.6188, "day": "31"}
{"volume": 1156, "symbol": "AYX", "ts": "2018-08-31 10:34:00", "month": "08", "high": 56.56, "low": 56.56, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.56, "open": 56.56, "day": "31"}
{"volume": 480, "symbol": "AYX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 56.51, "low": 56.51, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.51, "open": 56.51, "day": "31"}
{"volume": 1301, "symbol": "AYX", "ts": "2018-08-31 10:37:00", "month": "08", "high": 56.69, "low": 56.69, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.69, "open": 56.69, "day": "31"}
{"volume": 1391, "symbol": "AYX", "ts": "2018-08-31 10:38:00", "month": "08", "high": 56.69, "low": 56.69, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.69, "open": 56.69, "day": "31"}
{"volume": 1750, "symbol": "AYX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 56.8, "low": 56.8, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.8, "open": 56.8, "day": "31"}
{"volume": 1144, "symbol": "AYX", "ts": "2018-08-31 10:42:00", "month": "08", "high": 56.94, "low": 56.94, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.94, "open": 56.94, "day": "31"}
{"volume": 524, "symbol": "AYX", "ts": "2018-08-31 10:44:00", "month": "08", "high": 57.21, "low": 57.21, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.21, "open": 57.21, "day": "31"}
{"volume": 934, "symbol": "AYX", "ts": "2018-08-31 10:47:00", "month": "08", "high": 57.08, "low": 57.08, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.08, "open": 57.08, "day": "31"}
{"volume": 1281, "symbol": "AYX", "ts": "2018-08-31 10:49:00", "month": "08", "high": 57.025, "low": 57.025, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.025, "open": 57.025, "day": "31"}
{"volume": 1813, "symbol": "AYX", "ts": "2018-08-31 10:50:00", "month": "08", "high": 56.995, "low": 56.995, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.995, "open": 56.995, "day": "31"}
{"volume": 1621, "symbol": "AYX", "ts": "2018-08-31 10:52:00", "month": "08", "high": 57.02, "low": 57.02, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.02, "open": 57.02, "day": "31"}
{"volume": 270, "symbol": "AYX", "ts": "2018-08-31 10:53:00", "month": "08", "high": 56.98, "low": 56.98, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.98, "open": 56.98, "day": "31"}
{"volume": 2079, "symbol": "AYX", "ts": "2018-08-31 10:55:00", "month": "08", "high": 57.095, "low": 57.095, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.095, "open": 57.095, "day": "31"}
{"volume": 751, "symbol": "AYX", "ts": "2018-08-31 10:58:00", "month": "08", "high": 57.1132, "low": 57.1132, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.1132, "open": 57.1132, "day": "31"}
{"volume": 430, "symbol": "AYX", "ts": "2018-08-31 10:59:00", "month": "08", "high": 57.1, "low": 57.1, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.1, "open": 57.1, "day": "31"}
{"volume": 1001, "symbol": "IRMD", "ts": "2018-08-31 10:32:00", "month": "08", "high": 26.8, "low": 26.8, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.8, "open": 26.8, "day": "31"}
{"volume": 1200, "symbol": "IRMD", "ts": "2018-08-31 10:34:00", "month": "08", "high": 26.875, "low": 26.875, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.875, "open": 26.875, "day": "31"}
{"volume": 800, "symbol": "IRMD", "ts": "2018-08-31 10:36:00", "month": "08", "high": 26.85, "low": 26.85, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.85, "open": 26.85, "day": "31"}
{"volume": 108, "symbol": "IRMD", "ts": "2018-08-31 10:43:00", "month": "08", "high": 26.9, "low": 26.9, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.9, "open": 26.9, "day": "31"}
{"volume": 100, "symbol": "IRMD", "ts": "2018-08-31 10:45:00", "month": "08", "high": 26.9, "low": 26.9, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.9, "open": 26.9, "day": "31"}
{"volume": 862, "symbol": "IRMD", "ts": "2018-08-31 10:47:00", "month": "08", "high": 26.9, "low": 26.9, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.9, "open": 26.9, "day": "31"}
{"volume": 832, "symbol": "IRMD", "ts": "2018-08-31 10:50:00", "month": "08", "high": 26.875, "low": 26.875, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.875, "open": 26.875, "day": "31"}
{"volume": 535, "symbol": "IRMD", "ts": "2018-08-31 10:55:00", "month": "08", "high": 27.0, "low": 27.0, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.0, "open": 27.0, "day": "31"}
{"volume": 5154, "symbol": "SEAS", "ts": "2018-08-31 10:31:00", "month": "08", "high": 29.12, "low": 29.11, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.11, "open": 29.12, "day": "31"}
{"volume": 2631, "symbol": "SEAS", "ts": "2018-08-31 10:32:00", "month": "08", "high": 29.115, "low": 29.115, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.115, "open": 29.115, "day": "31"}
{"volume": 7178, "symbol": "SEAS", "ts": "2018-08-31 10:33:00", "month": "08", "high": 29.15, "low": 29.15, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.15, "open": 29.15, "day": "31"}
{"volume": 4211, "symbol": "SEAS", "ts": "2018-08-31 10:34:00", "month": "08", "high": 29.1112, "low": 29.1112, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.1112, "open": 29.1112, "day": "31"}
{"volume": 4645, "symbol": "SEAS", "ts": "2018-08-31 10:36:00", "month": "08", "high": 29.12, "low": 29.09, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.12, "open": 29.09, "day": "31"}
{"volume": 9362, "symbol": "SEAS", "ts": "2018-08-31 10:37:00", "month": "08", "high": 29.08, "low": 29.075, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.08, "open": 29.075, "day": "31"}
{"volume": 3409, "symbol": "SEAS", "ts": "2018-08-31 10:38:00", "month": "08", "high": 29.063, "low": 29.063, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.063, "open": 29.063, "day": "31"}
{"volume": 2323, "symbol": "SEAS", "ts": "2018-08-31 10:39:00", "month": "08", "high": 29.03, "low": 29.03, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.03, "open": 29.03, "day": "31"}
{"volume": 3126, "symbol": "SEAS", "ts": "2018-08-31 10:40:00", "month": "08", "high": 28.99, "low": 28.99, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.99, "open": 28.99, "day": "31"}
{"volume": 1701, "symbol": "SEAS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 29.02, "low": 29.02, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.02, "open": 29.02, "day": "31"}
{"volume": 2317, "symbol": "SEAS", "ts": "2018-08-31 10:42:00", "month": "08", "high": 29.0, "low": 29.0, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.0, "open": 29.0, "day": "31"}
{"volume": 1908, "symbol": "SEAS", "ts": "2018-08-31 10:43:00", "month": "08", "high": 28.96, "low": 28.96, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.96, "open": 28.96, "day": "31"}
{"volume": 2233, "symbol": "SEAS", "ts": "2018-08-31 10:44:00", "month": "08", "high": 28.93, "low": 28.93, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.93, "open": 28.93, "day": "31"}
{"volume": 1327, "symbol": "SEAS", "ts": "2018-08-31 10:45:00", "month": "08", "high": 28.92, "low": 28.92, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.92, "open": 28.92, "day": "31"}
{"volume": 3721, "symbol": "SEAS", "ts": "2018-08-31 10:46:00", "month": "08", "high": 28.91, "low": 28.91, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.91, "open": 28.91, "day": "31"}
{"volume": 1528, "symbol": "SEAS", "ts": "2018-08-31 10:47:00", "month": "08", "high": 28.85, "low": 28.85, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.85, "open": 28.85, "day": "31"}
{"volume": 4978, "symbol": "SEAS", "ts": "2018-08-31 10:48:00", "month": "08", "high": 28.845, "low": 28.845, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.845, "open": 28.845, "day": "31"}
{"volume": 16749, "symbol": "SEAS", "ts": "2018-08-31 10:49:00", "month": "08", "high": 28.87, "low": 28.845, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.87, "open": 28.845, "day": "31"}
{"volume": 3423, "symbol": "SEAS", "ts": "2018-08-31 10:50:00", "month": "08", "high": 28.9, "low": 28.9, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.9, "open": 28.9, "day": "31"}
{"volume": 1684, "symbol": "SEAS", "ts": "2018-08-31 10:52:00", "month": "08", "high": 28.9, "low": 28.9, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.9, "open": 28.9, "day": "31"}
{"volume": 6913, "symbol": "SEAS", "ts": "2018-08-31 10:53:00", "month": "08", "high": 28.97, "low": 28.91, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.97, "open": 28.91, "day": "31"}
{"volume": 5862, "symbol": "SEAS", "ts": "2018-08-31 10:55:00", "month": "08", "high": 28.97, "low": 28.97, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.97, "open": 28.97, "day": "31"}
{"volume": 7543, "symbol": "SEAS", "ts": "2018-08-31 10:56:00", "month": "08", "high": 29.02, "low": 28.99, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.02, "open": 28.99, "day": "31"}
{"volume": 2000, "symbol": "SEAS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 29.03, "low": 29.03, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.03, "open": 29.03, "day": "31"}
{"volume": 2793, "symbol": "SEAS", "ts": "2018-08-31 10:58:00", "month": "08", "high": 29.03, "low": 29.03, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.03, "open": 29.03, "day": "31"}
{"volume": 3151, "symbol": "RIBT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 3.2575, "low": 3.25, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.2575, "day": "31"}
{"volume": 100, "symbol": "RIBT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 3.27, "low": 3.27, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.27, "open": 3.27, "day": "31"}
{"volume": 650, "symbol": "RIBT", "ts": "2018-08-31 10:41:00", "month": "08", "high": 3.2538, "low": 3.2538, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.2538, "open": 3.2538, "day": "31"}
{"volume": 1100, "symbol": "RIBT", "ts": "2018-08-31 10:47:00", "month": "08", "high": 3.26, "low": 3.26, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.26, "open": 3.26, "day": "31"}
{"volume": 5574, "symbol": "RIBT", "ts": "2018-08-31 10:48:00", "month": "08", "high": 3.22, "low": 3.22, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.22, "open": 3.22, "day": "31"}
{"volume": 300, "symbol": "RIBT", "ts": "2018-08-31 10:55:00", "month": "08", "high": 3.235, "low": 3.235, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.235, "open": 3.235, "day": "31"}
{"volume": 500, "symbol": "RIBT", "ts": "2018-08-31 10:59:00", "month": "08", "high": 3.2329, "low": 3.2329, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.2329, "open": 3.2329, "day": "31"}
{"volume": 143, "symbol": "NSP", "ts": "2018-08-31 10:32:00", "month": "08", "high": 117.85, "low": 117.85, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 117.85, "open": 117.85, "day": "31"}
{"volume": 549, "symbol": "NSP", "ts": "2018-08-31 10:35:00", "month": "08", "high": 117.85, "low": 117.85, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 117.85, "open": 117.85, "day": "31"}
{"volume": 371, "symbol": "NSP", "ts": "2018-08-31 10:38:00", "month": "08", "high": 118.0, "low": 118.0, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.0, "open": 118.0, "day": "31"}
{"volume": 1074, "symbol": "NSP", "ts": "2018-08-31 10:41:00", "month": "08", "high": 118.1462, "low": 118.1462, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.1462, "open": 118.1462, "day": "31"}
{"volume": 583, "symbol": "NSP", "ts": "2018-08-31 10:45:00", "month": "08", "high": 118.25, "low": 118.25, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.25, "open": 118.25, "day": "31"}
{"volume": 1044, "symbol": "NSP", "ts": "2018-08-31 10:50:00", "month": "08", "high": 118.3, "low": 118.3, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.3, "open": 118.3, "day": "31"}
{"volume": 649, "symbol": "NSP", "ts": "2018-08-31 10:52:00", "month": "08", "high": 118.275, "low": 118.275, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.275, "open": 118.275, "day": "31"}
{"volume": 1217, "symbol": "NSP", "ts": "2018-08-31 10:54:00", "month": "08", "high": 118.325, "low": 118.25, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.25, "open": 118.325, "day": "31"}
{"volume": 405, "symbol": "NSP", "ts": "2018-08-31 10:56:00", "month": "08", "high": 118.45, "low": 118.45, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.45, "open": 118.45, "day": "31"}
{"volume": 2532, "symbol": "GDS", "ts": "2018-08-31 10:31:00", "month": "08", "high": 38.18, "low": 38.18, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.18, "open": 38.18, "day": "31"}
{"volume": 1832, "symbol": "GDS", "ts": "2018-08-31 10:32:00", "month": "08", "high": 38.04, "low": 38.04, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.04, "open": 38.04, "day": "31"}
{"volume": 1340, "symbol": "GDS", "ts": "2018-08-31 10:34:00", "month": "08", "high": 38.03, "low": 38.03, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.03, "open": 38.03, "day": "31"}
{"volume": 2088, "symbol": "GDS", "ts": "2018-08-31 10:35:00", "month": "08", "high": 37.86, "low": 37.86, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.86, "open": 37.86, "day": "31"}
{"volume": 401, "symbol": "GDS", "ts": "2018-08-31 10:36:00", "month": "08", "high": 37.91, "low": 37.91, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.91, "open": 37.91, "day": "31"}
{"volume": 1536, "symbol": "GDS", "ts": "2018-08-31 10:38:00", "month": "08", "high": 38.02, "low": 38.02, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.02, "open": 38.02, "day": "31"}
{"volume": 1313, "symbol": "GDS", "ts": "2018-08-31 10:39:00", "month": "08", "high": 37.97, "low": 37.97, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.97, "open": 37.97, "day": "31"}
{"volume": 3675, "symbol": "GDS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 38.1, "low": 38.1, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.1, "open": 38.1, "day": "31"}
{"volume": 1772, "symbol": "GDS", "ts": "2018-08-31 10:42:00", "month": "08", "high": 38.09, "low": 38.09, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.09, "open": 38.09, "day": "31"}
{"volume": 432, "symbol": "GDS", "ts": "2018-08-31 10:44:00", "month": "08", "high": 38.1, "low": 38.1, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.1, "open": 38.1, "day": "31"}
{"volume": 1642, "symbol": "GDS", "ts": "2018-08-31 10:45:00", "month": "08", "high": 38.08, "low": 38.08, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.08, "open": 38.08, "day": "31"}
{"volume": 1595, "symbol": "GDS", "ts": "2018-08-31 10:46:00", "month": "08", "high": 38.03, "low": 38.03, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.03, "open": 38.03, "day": "31"}
{"volume": 2040, "symbol": "GDS", "ts": "2018-08-31 10:48:00", "month": "08", "high": 38.06, "low": 38.05, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.06, "open": 38.05, "day": "31"}
{"volume": 2087, "symbol": "GDS", "ts": "2018-08-31 10:53:00", "month": "08", "high": 37.98, "low": 37.97, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.97, "open": 37.98, "day": "31"}
{"volume": 510, "symbol": "GDS", "ts": "2018-08-31 10:55:00", "month": "08", "high": 38.03, "low": 38.03, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.03, "open": 38.03, "day": "31"}
{"volume": 2552, "symbol": "GDS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 38.03, "low": 38.03, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.03, "open": 38.03, "day": "31"}
{"volume": 797, "symbol": "VICR", "ts": "2018-08-31 10:32:00", "month": "08", "high": 61.55, "low": 61.55, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.55, "open": 61.55, "day": "31"}
{"volume": 207, "symbol": "VICR", "ts": "2018-08-31 10:34:00", "month": "08", "high": 61.5, "low": 61.5, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.5, "open": 61.5, "day": "31"}
{"volume": 100, "symbol": "VICR", "ts": "2018-08-31 10:37:00", "month": "08", "high": 61.55, "low": 61.55, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.55, "open": 61.55, "day": "31"}
{"volume": 940, "symbol": "VICR", "ts": "2018-08-31 10:38:00", "month": "08", "high": 61.55, "low": 61.55, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.55, "open": 61.55, "day": "31"}
{"volume": 1505, "symbol": "VICR", "ts": "2018-08-31 10:44:00", "month": "08", "high": 61.75, "low": 61.75, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.75, "open": 61.75, "day": "31"}
{"volume": 597, "symbol": "VICR", "ts": "2018-08-31 10:48:00", "month": "08", "high": 61.7, "low": 61.7, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.7, "open": 61.7, "day": "31"}
{"volume": 800, "symbol": "VICR", "ts": "2018-08-31 10:53:00", "month": "08", "high": 61.725, "low": 61.725, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.725, "open": 61.725, "day": "31"}
{"volume": 101, "symbol": "VICR", "ts": "2018-08-31 10:57:00", "month": "08", "high": 61.8, "low": 61.8, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.8, "open": 61.8, "day": "31"}
{"volume": 1144, "symbol": "VICR", "ts": "2018-08-31 10:58:00", "month": "08", "high": 61.7, "low": 61.7, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.7, "open": 61.7, "day": "31"}
{"volume": 95704, "symbol": "CRON", "ts": "2018-08-31 10:31:00", "month": "08", "high": 9.93, "low": 9.885, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.885, "open": 9.93, "day": "31"}
{"volume": 92567, "symbol": "CRON", "ts": "2018-08-31 10:32:00", "month": "08", "high": 9.93, "low": 9.8501, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.86, "day": "31"}
{"volume": 56265, "symbol": "CRON", "ts": "2018-08-31 10:33:00", "month": "08", "high": 9.9173, "low": 9.89, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9173, "open": 9.9094, "day": "31"}
{"volume": 139587, "symbol": "CRON", "ts": "2018-08-31 10:34:00", "month": "08", "high": 9.97, "low": 9.89, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.97, "open": 9.915, "day": "31"}
{"volume": 96304, "symbol": "CRON", "ts": "2018-08-31 10:35:00", "month": "08", "high": 9.99, "low": 9.95, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.99, "open": 9.955, "day": "31"}
{"volume": 215389, "symbol": "CRON", "ts": "2018-08-31 10:36:00", "month": "08", "high": 10.0699, "low": 9.9901, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0684, "open": 10.0, "day": "31"}
{"volume": 205691, "symbol": "CRON", "ts": "2018-08-31 10:37:00", "month": "08", "high": 10.12, "low": 10.03, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.03, "open": 10.0789, "day": "31"}
{"volume": 125755, "symbol": "CRON", "ts": "2018-08-31 10:38:00", "month": "08", "high": 10.089, "low": 10.0282, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.08, "open": 10.0282, "day": "31"}
{"volume": 80798, "symbol": "CRON", "ts": "2018-08-31 10:39:00", "month": "08", "high": 10.0754, "low": 10.0301, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.04, "open": 10.07, "day": "31"}
{"volume": 122857, "symbol": "CRON", "ts": "2018-08-31 10:40:00", "month": "08", "high": 10.0514, "low": 10.0201, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.03, "open": 10.0358, "day": "31"}
{"volume": 80829, "symbol": "CRON", "ts": "2018-08-31 10:41:00", "month": "08", "high": 10.04, "low": 10.0199, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0389, "open": 10.02, "day": "31"}
{"volume": 210057, "symbol": "CRON", "ts": "2018-08-31 10:42:00", "month": "08", "high": 10.0049, "low": 9.89, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.985, "open": 10.0, "day": "31"}
{"volume": 59357, "symbol": "CRON", "ts": "2018-08-31 10:43:00", "month": "08", "high": 10.0, "low": 9.975, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.985, "open": 10.0, "day": "31"}
{"volume": 46859, "symbol": "CRON", "ts": "2018-08-31 10:44:00", "month": "08", "high": 9.98, "low": 9.95, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9694, "open": 9.97, "day": "31"}
{"volume": 95776, "symbol": "CRON", "ts": "2018-08-31 10:45:00", "month": "08", "high": 10.01, "low": 9.97, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9956, "open": 9.97, "day": "31"}
{"volume": 45235, "symbol": "CRON", "ts": "2018-08-31 10:46:00", "month": "08", "high": 9.99, "low": 9.9725, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.99, "open": 9.975, "day": "31"}
{"volume": 75468, "symbol": "CRON", "ts": "2018-08-31 10:47:00", "month": "08", "high": 9.99, "low": 9.93, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9601, "open": 9.9861, "day": "31"}
{"volume": 40202, "symbol": "CRON", "ts": "2018-08-31 10:48:00", "month": "08", "high": 9.9751, "low": 9.9663, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.967, "open": 9.9663, "day": "31"}
{"volume": 84927, "symbol": "CRON", "ts": "2018-08-31 10:49:00", "month": "08", "high": 10.0, "low": 9.945, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9831, "open": 9.9601, "day": "31"}
{"volume": 35931, "symbol": "CRON", "ts": "2018-08-31 10:50:00", "month": "08", "high": 9.9882, "low": 9.97, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.98, "open": 9.97, "day": "31"}
{"volume": 111523, "symbol": "CRON", "ts": "2018-08-31 10:51:00", "month": "08", "high": 9.95, "low": 9.8811, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.95, "day": "31"}
{"volume": 165709, "symbol": "CRON", "ts": "2018-08-31 10:52:00", "month": "08", "high": 9.9143, "low": 9.83, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.8699, "open": 9.91, "day": "31"}
{"volume": 70910, "symbol": "CRON", "ts": "2018-08-31 10:53:00", "month": "08", "high": 9.9, "low": 9.85, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.85, "day": "31"}
{"volume": 92793, "symbol": "CRON", "ts": "2018-08-31 10:54:00", "month": "08", "high": 9.8849, "low": 9.8501, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.8667, "open": 9.8849, "day": "31"}
{"volume": 118338, "symbol": "CRON", "ts": "2018-08-31 10:55:00", "month": "08", "high": 9.86, "low": 9.8116, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.83, "open": 9.86, "day": "31"}
{"volume": 123562, "symbol": "CRON", "ts": "2018-08-31 10:56:00", "month": "08", "high": 9.8317, "low": 9.7616, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.765, "open": 9.8317, "day": "31"}
{"volume": 326822, "symbol": "CRON", "ts": "2018-08-31 10:57:00", "month": "08", "high": 9.75, "low": 9.65, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.7211, "open": 9.75, "day": "31"}
{"volume": 154078, "symbol": "CRON", "ts": "2018-08-31 10:58:00", "month": "08", "high": 9.75, "low": 9.725, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.725, "open": 9.7272, "day": "31"}
{"volume": 149559, "symbol": "CRON", "ts": "2018-08-31 10:59:00", "month": "08", "high": 9.72, "low": 9.625, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.69, "open": 9.72, "day": "31"}
{"volume": 523, "symbol": "INS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 13.2342, "low": 13.2342, "key": "INS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.2342, "open": 13.2342, "day": "31"}
{"volume": 600, "symbol": "INS", "ts": "2018-08-31 10:52:00", "month": "08", "high": 13.3, "low": 13.3, "key": "INS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.3, "open": 13.3, "day": "31"}
{"volume": 800, "symbol": "INS", "ts": "2018-08-31 10:56:00", "month": "08", "high": 13.2349, "low": 13.2349, "key": "INS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.2349, "open": 13.2349, "day": "31"}
{"volume": 1300, "symbol": "INS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 13.2199, "low": 13.2199, "key": "INS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.2199, "open": 13.2199, "day": "31"}
{"volume": 1108, "symbol": "SRPT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 137.85, "low": 137.85, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.85, "open": 137.85, "day": "31"}
{"volume": 10135, "symbol": "SRPT", "ts": "2018-08-31 10:34:00", "month": "08", "high": 137.95, "low": 137.86, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.95, "open": 137.86, "day": "31"}
{"volume": 1788, "symbol": "SRPT", "ts": "2018-08-31 10:36:00", "month": "08", "high": 137.9629, "low": 137.9629, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.9629, "open": 137.9629, "day": "31"}
{"volume": 1256, "symbol": "SRPT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 138.15, "low": 138.15, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.15, "open": 138.15, "day": "31"}
{"volume": 411, "symbol": "SRPT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 138.04, "low": 138.04, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.04, "open": 138.04, "day": "31"}
{"volume": 2296, "symbol": "SRPT", "ts": "2018-08-31 10:40:00", "month": "08", "high": 138.1, "low": 138.1, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.1, "open": 138.1, "day": "31"}
{"volume": 4183, "symbol": "SRPT", "ts": "2018-08-31 10:42:00", "month": "08", "high": 138.41, "low": 138.2, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.41, "open": 138.2, "day": "31"}
{"volume": 109, "symbol": "SRPT", "ts": "2018-08-31 10:43:00", "month": "08", "high": 138.43, "low": 138.43, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.43, "open": 138.43, "day": "31"}
{"volume": 1323, "symbol": "SRPT", "ts": "2018-08-31 10:46:00", "month": "08", "high": 138.3, "low": 138.3, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.3, "open": 138.3, "day": "31"}
{"volume": 4492, "symbol": "SRPT", "ts": "2018-08-31 10:48:00", "month": "08", "high": 138.31, "low": 138.2, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.31, "open": 138.2, "day": "31"}
{"volume": 1162, "symbol": "SRPT", "ts": "2018-08-31 10:50:00", "month": "08", "high": 138.005, "low": 138.005, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.005, "open": 138.005, "day": "31"}
{"volume": 601, "symbol": "SRPT", "ts": "2018-08-31 10:52:00", "month": "08", "high": 138.29, "low": 138.29, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.29, "open": 138.29, "day": "31"}
{"volume": 140, "symbol": "SRPT", "ts": "2018-08-31 10:53:00", "month": "08", "high": 138.26, "low": 138.26, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.26, "open": 138.26, "day": "31"}
{"volume": 1232, "symbol": "SRPT", "ts": "2018-08-31 10:55:00", "month": "08", "high": 138.02, "low": 138.02, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.02, "open": 138.02, "day": "31"}
{"volume": 1156, "symbol": "SRPT", "ts": "2018-08-31 10:56:00", "month": "08", "high": 138.1, "low": 138.1, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.1, "open": 138.1, "day": "31"}
{"volume": 1791, "symbol": "SRPT", "ts": "2018-08-31 10:57:00", "month": "08", "high": 138.16, "low": 138.16, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.16, "open": 138.16, "day": "31"}
{"volume": 860, "symbol": "SRPT", "ts": "2018-08-31 10:58:00", "month": "08", "high": 138.1957, "low": 138.1957, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.1957, "open": 138.1957, "day": "31"}
{"volume": 7982, "symbol": "HEAR", "ts": "2018-08-31 10:32:00", "month": "08", "high": 23.01, "low": 23.01, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.01, "open": 23.01, "day": "31"}
{"volume": 12944, "symbol": "HEAR", "ts": "2018-08-31 10:33:00", "month": "08", "high": 23.06, "low": 22.949, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.06, "open": 22.949, "day": "31"}
{"volume": 2771, "symbol": "HEAR", "ts": "2018-08-31 10:35:00", "month": "08", "high": 23.03, "low": 23.03, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.03, "open": 23.03, "day": "31"}
{"volume": 2686, "symbol": "HEAR", "ts": "2018-08-31 10:36:00", "month": "08", "high": 23.0, "low": 23.0, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.0, "open": 23.0, "day": "31"}
{"volume": 4567, "symbol": "HEAR", "ts": "2018-08-31 10:37:00", "month": "08", "high": 23.0, "low": 23.0, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.0, "open": 23.0, "day": "31"}
{"volume": 3001, "symbol": "HEAR", "ts": "2018-08-31 10:38:00", "month": "08", "high": 22.9773, "low": 22.9773, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 22.9773, "open": 22.9773, "day": "31"}
{"volume": 1898, "symbol": "HEAR", "ts": "2018-08-31 10:39:00", "month": "08", "high": 23.06, "low": 23.06, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.06, "open": 23.06, "day": "31"}
{"volume": 6042, "symbol": "HEAR", "ts": "2018-08-31 10:40:00", "month": "08", "high": 23.239, "low": 23.125, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.239, "open": 23.125, "day": "31"}
{"volume": 2183, "symbol": "HEAR", "ts": "2018-08-31 10:42:00", "month": "08", "high": 23.205, "low": 23.205, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.205, "open": 23.205, "day": "31"}
{"volume": 2798, "symbol": "HEAR", "ts": "2018-08-31 10:43:00", "month": "08", "high": 23.16, "low": 23.16, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.16, "open": 23.16, "day": "31"}
{"volume": 1721, "symbol": "HEAR", "ts": "2018-08-31 10:44:00", "month": "08", "high": 23.15, "low": 23.15, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.15, "open": 23.15, "day": "31"}
{"volume": 3995, "symbol": "HEAR", "ts": "2018-08-31 10:46:00", "month": "08", "high": 23.09, "low": 23.06, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.09, "open": 23.06, "day": "31"}
{"volume": 242, "symbol": "HEAR", "ts": "2018-08-31 10:47:00", "month": "08", "high": 23.14, "low": 23.14, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.14, "open": 23.14, "day": "31"}
{"volume": 982, "symbol": "HEAR", "ts": "2018-08-31 10:50:00", "month": "08", "high": 23.15, "low": 23.15, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.15, "open": 23.15, "day": "31"}
{"volume": 1805, "symbol": "HEAR", "ts": "2018-08-31 10:53:00", "month": "08", "high": 23.16, "low": 23.16, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.16, "open": 23.16, "day": "31"}
{"volume": 5015, "symbol": "HEAR", "ts": "2018-08-31 10:54:00", "month": "08", "high": 23.1504, "low": 23.11, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.1504, "open": 23.11, "day": "31"}
{"volume": 1215, "symbol": "HEAR", "ts": "2018-08-31 10:58:00", "month": "08", "high": 23.179, "low": 23.179, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.179, "open": 23.179, "day": "31"}
{"volume": 829, "symbol": "HEAR", "ts": "2018-08-31 10:59:00", "month": "08", "high": 23.135, "low": 23.135, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.135, "open": 23.135, "day": "31"}
{"volume": 333, "symbol": "BLFS", "ts": "2018-08-31 10:34:00", "month": "08", "high": 24.135, "low": 24.135, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.135, "open": 24.135, "day": "31"}
{"volume": 1600, "symbol": "BLFS", "ts": "2018-08-31 10:35:00", "month": "08", "high": 24.1467, "low": 24.1467, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.1467, "open": 24.1467, "day": "31"}
{"volume": 692, "symbol": "BLFS", "ts": "2018-08-31 10:37:00", "month": "08", "high": 24.02, "low": 24.02, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.02, "open": 24.02, "day": "31"}
{"volume": 109, "symbol": "BLFS", "ts": "2018-08-31 10:39:00", "month": "08", "high": 23.95, "low": 23.95, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.95, "open": 23.95, "day": "31"}
{"volume": 605, "symbol": "BLFS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 24.11, "low": 24.11, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.11, "open": 24.11, "day": "31"}
{"volume": 1850, "symbol": "BLFS", "ts": "2018-08-31 10:45:00", "month": "08", "high": 24.07, "low": 24.07, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.07, "open": 24.07, "day": "31"}
{"volume": 600, "symbol": "BLFS", "ts": "2018-08-31 10:47:00", "month": "08", "high": 24.0909, "low": 24.0909, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.0909, "open": 24.0909, "day": "31"}
{"volume": 164, "symbol": "BLFS", "ts": "2018-08-31 10:49:00", "month": "08", "high": 24.0216, "low": 24.0216, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.0216, "open": 24.0216, "day": "31"}
{"volume": 219, "symbol": "BLFS", "ts": "2018-08-31 10:51:00", "month": "08", "high": 24.08, "low": 24.08, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.08, "open": 24.08, "day": "31"}
{"volume": 210, "symbol": "BLFS", "ts": "2018-08-31 10:53:00", "month": "08", "high": 24.08, "low": 24.08, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.08, "open": 24.08, "day": "31"}
{"volume": 3386, "symbol": "BLFS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 24.17, "low": 24.17, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.17, "open": 24.17, "day": "31"}
{"volume": 200, "symbol": "LGCYO", "ts": "2018-08-31 10:36:00", "month": "08", "high": 15.42, "low": 15.42, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.42, "open": 15.42, "day": "31"}
{"volume": 372, "symbol": "LGCYO", "ts": "2018-08-31 10:46:00", "month": "08", "high": 15.4, "low": 15.4, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.4, "open": 15.4, "day": "31"}
{"volume": 7224, "symbol": "NIHD", "ts": "2018-08-31 10:32:00", "month": "08", "high": 5.645, "low": 5.645, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.645, "open": 5.645, "day": "31"}
{"volume": 101, "symbol": "NIHD", "ts": "2018-08-31 10:33:00", "month": "08", "high": 5.64, "low": 5.64, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.64, "open": 5.64, "day": "31"}
{"volume": 403, "symbol": "NIHD", "ts": "2018-08-31 10:37:00", "month": "08", "high": 5.645, "low": 5.645, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.645, "open": 5.645, "day": "31"}
{"volume": 103, "symbol": "NIHD", "ts": "2018-08-31 10:39:00", "month": "08", "high": 5.64, "low": 5.64, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.64, "open": 5.64, "day": "31"}
{"volume": 3743, "symbol": "NIHD", "ts": "2018-08-31 10:41:00", "month": "08", "high": 5.66, "low": 5.66, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.66, "open": 5.66, "day": "31"}
{"volume": 5200, "symbol": "NIHD", "ts": "2018-08-31 10:42:00", "month": "08", "high": 5.66, "low": 5.66, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.66, "open": 5.66, "day": "31"}
{"volume": 2007, "symbol": "NIHD", "ts": "2018-08-31 10:46:00", "month": "08", "high": 5.66, "low": 5.655, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.655, "open": 5.66, "day": "31"}
{"volume": 6928, "symbol": "NIHD", "ts": "2018-08-31 10:49:00", "month": "08", "high": 5.615, "low": 5.615, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.615, "open": 5.615, "day": "31"}
{"volume": 1811, "symbol": "NIHD", "ts": "2018-08-31 10:50:00", "month": "08", "high": 5.63, "low": 5.63, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.63, "open": 5.63, "day": "31"}
{"volume": 3311, "symbol": "NIHD", "ts": "2018-08-31 10:53:00", "month": "08", "high": 5.63, "low": 5.625, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.625, "open": 5.63, "day": "31"}
{"volume": 1099, "symbol": "NIHD", "ts": "2018-08-31 10:56:00", "month": "08", "high": 5.65, "low": 5.65, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.65, "open": 5.65, "day": "31"}
{"volume": 5000, "symbol": "NIHD", "ts": "2018-08-31 10:57:00", "month": "08", "high": 5.65, "low": 5.65, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.65, "open": 5.65, "day": "31"}
{"volume": 1302, "symbol": "NIHD", "ts": "2018-08-31 10:58:00", "month": "08", "high": 5.64, "low": 5.64, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.64, "open": 5.64, "day": "31"}
{"volume": 2119, "symbol": "NEPT", "ts": "2018-08-31 10:31:00", "month": "08", "high": 3.969, "low": 3.969, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.969, "open": 3.969, "day": "31"}
{"volume": 11458, "symbol": "NEPT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 3.989, "low": 3.9708, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.989, "open": 3.9708, "day": "31"}
{"volume": 36506, "symbol": "NEPT", "ts": "2018-08-31 10:34:00", "month": "08", "high": 4.01, "low": 4.01, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.01, "open": 4.01, "day": "31"}
{"volume": 2829, "symbol": "NEPT", "ts": "2018-08-31 10:35:00", "month": "08", "high": 4.01, "low": 4.01, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.01, "open": 4.01, "day": "31"}
{"volume": 27830, "symbol": "NEPT", "ts": "2018-08-31 10:36:00", "month": "08", "high": 4.01, "low": 4.0, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0, "open": 4.01, "day": "31"}
{"volume": 18539, "symbol": "NEPT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 4.0199, "low": 4.0199, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0199, "open": 4.0199, "day": "31"}
{"volume": 2262, "symbol": "NEPT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 4.0188, "low": 4.0188, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0188, "open": 4.0188, "day": "31"}
{"volume": 19478, "symbol": "NEPT", "ts": "2018-08-31 10:41:00", "month": "08", "high": 4.05, "low": 4.03, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.05, "open": 4.03, "day": "31"}
{"volume": 8502, "symbol": "NEPT", "ts": "2018-08-31 10:42:00", "month": "08", "high": 4.031, "low": 4.031, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.031, "open": 4.031, "day": "31"}
{"volume": 3065, "symbol": "NEPT", "ts": "2018-08-31 10:43:00", "month": "08", "high": 4.0301, "low": 4.0301, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0301, "open": 4.0301, "day": "31"}
{"volume": 1204, "symbol": "NEPT", "ts": "2018-08-31 10:45:00", "month": "08", "high": 4.0236, "low": 4.0236, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0236, "open": 4.0236, "day": "31"}
{"volume": 3861, "symbol": "NEPT", "ts": "2018-08-31 10:47:00", "month": "08", "high": 4.035, "low": 4.035, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.035, "open": 4.035, "day": "31"}
{"volume": 1214, "symbol": "NEPT", "ts": "2018-08-31 10:48:00", "month": "08", "high": 4.035, "low": 4.035, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.035, "open": 4.035, "day": "31"}
{"volume": 823, "symbol": "NEPT", "ts": "2018-08-31 10:50:00", "month": "08", "high": 4.03, "low": 4.03, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.03, "open": 4.03, "day": "31"}
{"volume": 325, "symbol": "NEPT", "ts": "2018-08-31 10:51:00", "month": "08", "high": 4.03, "low": 4.03, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.03, "open": 4.03, "day": "31"}
{"volume": 103, "symbol": "NEPT", "ts": "2018-08-31 10:52:00", "month": "08", "high": 4.03, "low": 4.03, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.03, "open": 4.03, "day": "31"}
{"volume": 12851, "symbol": "NEPT", "ts": "2018-08-31 10:53:00", "month": "08", "high": 4.0201, "low": 4.0201, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0201, "open": 4.0201, "day": "31"}
{"volume": 30317, "symbol": "NEPT", "ts": "2018-08-31 10:54:00", "month": "08", "high": 4.0, "low": 4.0, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0, "open": 4.0, "day": "31"}
{"volume": 1409, "symbol": "NEPT", "ts": "2018-08-31 10:56:00", "month": "08", "high": 4.0016, "low": 4.0016, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0016, "open": 4.0016, "day": "31"}
{"volume": 938, "symbol": "NEPT", "ts": "2018-08-31 10:58:00", "month": "08", "high": 4.0085, "low": 4.0085, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0085, "open": 4.0085, "day": "31"}
{"volume": 816, "symbol": "INGN", "ts": "2018-08-31 10:32:00", "month": "08", "high": 263.15, "low": 263.15, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.15, "open": 263.15, "day": "31"}
{"volume": 444, "symbol": "INGN", "ts": "2018-08-31 10:34:00", "month": "08", "high": 262.88, "low": 262.88, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 262.88, "open": 262.88, "day": "31"}
{"volume": 937, "symbol": "INGN", "ts": "2018-08-31 10:37:00", "month": "08", "high": 262.86, "low": 262.86, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 262.86, "open": 262.86, "day": "31"}
{"volume": 142, "symbol": "INGN", "ts": "2018-08-31 10:39:00", "month": "08", "high": 263.0658, "low": 263.0658, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.0658, "open": 263.0658, "day": "31"}
{"volume": 123, "symbol": "INGN", "ts": "2018-08-31 10:40:00", "month": "08", "high": 263.0007, "low": 263.0007, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.0007, "open": 263.0007, "day": "31"}
{"volume": 1018, "symbol": "INGN", "ts": "2018-08-31 10:43:00", "month": "08", "high": 263.27, "low": 263.02, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.02, "open": 263.27, "day": "31"}
{"volume": 353, "symbol": "INGN", "ts": "2018-08-31 10:46:00", "month": "08", "high": 263.28, "low": 263.28, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.28, "open": 263.28, "day": "31"}
{"volume": 1394, "symbol": "INGN", "ts": "2018-08-31 10:48:00", "month": "08", "high": 263.3289, "low": 263.3289, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.3289, "open": 263.3289, "day": "31"}
{"volume": 853, "symbol": "INGN", "ts": "2018-08-31 10:50:00", "month": "08", "high": 263.2418, "low": 263.2418, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.2418, "open": 263.2418, "day": "31"}
{"volume": 514, "symbol": "INGN", "ts": "2018-08-31 10:56:00", "month": "08", "high": 262.9269, "low": 262.9269, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 262.9269, "open": 262.9269, "day": "31"}
{"volume": 6295, "symbol": "INGN", "ts": "2018-08-31 10:58:00", "month": "08", "high": 262.665, "low": 262.61, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 262.665, "open": 262.61, "day": "31"}
{"volume": 5255, "symbol": "GFN", "ts": "2018-08-31 10:37:00", "month": "08", "high": 13.4, "low": 13.4, "key": "GFN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.4, "open": 13.4, "day": "31"}
{"volume": 226, "symbol": "GFN", "ts": "2018-08-31 10:42:00", "month": "08", "high": 13.45, "low": 13.45, "key": "GFN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.45, "open": 13.45, "day": "31"}
{"volume": 100, "symbol": "GFN", "ts": "2018-08-31 10:54:00", "month": "08", "high": 13.45, "low": 13.45, "key": "GFN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.45, "open": 13.45, "day": "31"}
{"volume": 2860, "symbol": "ECYT", "ts": "2018-08-31 10:32:00", "month": "08", "high": 19.17, "low": 19.17, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.17, "open": 19.17, "day": "31"}
{"volume": 400, "symbol": "ECYT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 19.17, "low": 19.17, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.17, "open": 19.17, "day": "31"}
{"volume": 1680, "symbol": "ECYT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 19.19, "low": 19.19, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.19, "open": 19.19, "day": "31"}
{"volume": 1700, "symbol": "ECYT", "ts": "2018-08-31 10:38:00", "month": "08", "high": 19.16, "low": 19.16, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.16, "open": 19.16, "day": "31"}
{"volume": 19383, "symbol": "ECYT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 19.18, "low": 19.0, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.16, "day": "31"}
{"volume": 5723, "symbol": "ECYT", "ts": "2018-08-31 10:40:00", "month": "08", "high": 19.18, "low": 19.18, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.18, "day": "31"}
{"volume": 2227, "symbol": "ECYT", "ts": "2018-08-31 10:42:00", "month": "08", "high": 19.2, "low": 19.2, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.2, "open": 19.2, "day": "31"}
{"volume": 1392, "symbol": "ECYT", "ts": "2018-08-31 10:44:00", "month": "08", "high": 19.2, "low": 19.2, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.2, "open": 19.2, "day": "31"}
{"volume": 423, "symbol": "ECYT", "ts": "2018-08-31 10:45:00", "month": "08", "high": 19.18, "low": 19.18, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.18, "day": "31"}
{"volume": 2606, "symbol": "ECYT", "ts": "2018-08-31 10:46:00", "month": "08", "high": 19.17, "low": 19.17, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.17, "open": 19.17, "day": "31"}
{"volume": 3184, "symbol": "ECYT", "ts": "2018-08-31 10:47:00", "month": "08", "high": 19.18, "low": 19.18, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.18, "day": "31"}
{"volume": 1300, "symbol": "ECYT", "ts": "2018-08-31 10:49:00", "month": "08", "high": 19.1907, "low": 19.1907, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.1907, "open": 19.1907, "day": "31"}
{"volume": 911, "symbol": "ECYT", "ts": "2018-08-31 10:51:00", "month": "08", "high": 19.15, "low": 19.15, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.15, "open": 19.15, "day": "31"}
{"volume": 10000, "symbol": "ECYT", "ts": "2018-08-31 10:52:00", "month": "08", "high": 19.1666, "low": 19.16, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.16, "open": 19.1666, "day": "31"}
{"volume": 1300, "symbol": "ECYT", "ts": "2018-08-31 10:53:00", "month": "08", "high": 19.14, "low": 19.14, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.14, "open": 19.14, "day": "31"}
{"volume": 1257, "symbol": "ECYT", "ts": "2018-08-31 10:55:00", "month": "08", "high": 19.16, "low": 19.16, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.16, "open": 19.16, "day": "31"}
{"volume": 580, "symbol": "ECYT", "ts": "2018-08-31 10:57:00", "month": "08", "high": 19.19, "low": 19.19, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.19, "open": 19.19, "day": "31"}
{"volume": 1106, "symbol": "ECYT", "ts": "2018-08-31 10:59:00", "month": "08", "high": 19.16, "low": 19.16, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.16, "open": 19.16, "day": "31"}
{"volume": 167796, "symbol": "AMD", "ts": "2018-08-31 10:31:00", "month": "08", "high": 24.92, "low": 24.8898, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9, "open": 24.8898, "day": "31"}
{"volume": 281557, "symbol": "AMD", "ts": "2018-08-31 10:32:00", "month": "08", "high": 24.945, "low": 24.9, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.945, "open": 24.91, "day": "31"}
{"volume": 332679, "symbol": "AMD", "ts": "2018-08-31 10:33:00", "month": "08", "high": 24.97, "low": 24.94, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9522, "open": 24.94, "day": "31"}
{"volume": 143954, "symbol": "AMD", "ts": "2018-08-31 10:34:00", "month": "08", "high": 24.95, "low": 24.91, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.94, "open": 24.95, "day": "31"}
{"volume": 166927, "symbol": "AMD", "ts": "2018-08-31 10:35:00", "month": "08", "high": 24.95, "low": 24.895, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.895, "open": 24.94, "day": "31"}
{"volume": 93138, "symbol": "AMD", "ts": "2018-08-31 10:36:00", "month": "08", "high": 24.9147, "low": 24.89, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.91, "open": 24.89, "day": "31"}
{"volume": 85822, "symbol": "AMD", "ts": "2018-08-31 10:37:00", "month": "08", "high": 24.92, "low": 24.905, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.92, "open": 24.905, "day": "31"}
{"volume": 137367, "symbol": "AMD", "ts": "2018-08-31 10:38:00", "month": "08", "high": 24.9398, "low": 24.92, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9398, "open": 24.92, "day": "31"}
{"volume": 101112, "symbol": "AMD", "ts": "2018-08-31 10:39:00", "month": "08", "high": 24.94, "low": 24.925, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.94, "open": 24.93, "day": "31"}
{"volume": 222389, "symbol": "AMD", "ts": "2018-08-31 10:40:00", "month": "08", "high": 24.98, "low": 24.935, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.98, "open": 24.94, "day": "31"}
{"volume": 336095, "symbol": "AMD", "ts": "2018-08-31 10:41:00", "month": "08", "high": 25.01, "low": 24.975, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.98, "open": 24.975, "day": "31"}
{"volume": 97122, "symbol": "AMD", "ts": "2018-08-31 10:42:00", "month": "08", "high": 24.98, "low": 24.95, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9699, "open": 24.98, "day": "31"}
{"volume": 183736, "symbol": "AMD", "ts": "2018-08-31 10:43:00", "month": "08", "high": 25.01, "low": 24.9725, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0, "open": 24.9725, "day": "31"}
{"volume": 247540, "symbol": "AMD", "ts": "2018-08-31 10:44:00", "month": "08", "high": 25.035, "low": 25.0001, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0199, "open": 25.0001, "day": "31"}
{"volume": 229981, "symbol": "AMD", "ts": "2018-08-31 10:45:00", "month": "08", "high": 25.04, "low": 25.0, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0378, "open": 25.02, "day": "31"}
{"volume": 192298, "symbol": "AMD", "ts": "2018-08-31 10:46:00", "month": "08", "high": 25.05, "low": 25.02, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.03, "open": 25.045, "day": "31"}
{"volume": 123688, "symbol": "AMD", "ts": "2018-08-31 10:47:00", "month": "08", "high": 25.0401, "low": 25.035, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.04, "open": 25.04, "day": "31"}
{"volume": 201197, "symbol": "AMD", "ts": "2018-08-31 10:48:00", "month": "08", "high": 25.05, "low": 25.0, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.015, "open": 25.05, "day": "31"}
{"volume": 224088, "symbol": "AMD", "ts": "2018-08-31 10:49:00", "month": "08", "high": 25.07, "low": 25.01, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.01, "open": 25.03, "day": "31"}
{"volume": 231558, "symbol": "AMD", "ts": "2018-08-31 10:50:00", "month": "08", "high": 25.07, "low": 25.02, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.065, "open": 25.02, "day": "31"}
{"volume": 252898, "symbol": "AMD", "ts": "2018-08-31 10:51:00", "month": "08", "high": 25.09, "low": 25.061, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0637, "open": 25.061, "day": "31"}
{"volume": 117932, "symbol": "AMD", "ts": "2018-08-31 10:52:00", "month": "08", "high": 25.07, "low": 25.04, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.07, "open": 25.05, "day": "31"}
{"volume": 238706, "symbol": "AMD", "ts": "2018-08-31 10:53:00", "month": "08", "high": 25.095, "low": 25.06, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.095, "open": 25.06, "day": "31"}
{"volume": 229047, "symbol": "AMD", "ts": "2018-08-31 10:54:00", "month": "08", "high": 25.1, "low": 25.06, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.1, "open": 25.095, "day": "31"}
{"volume": 215553, "symbol": "AMD", "ts": "2018-08-31 10:55:00", "month": "08", "high": 25.11, "low": 25.061, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.061, "open": 25.11, "day": "31"}
{"volume": 118549, "symbol": "AMD", "ts": "2018-08-31 10:56:00", "month": "08", "high": 25.09, "low": 25.06, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.085, "open": 25.08, "day": "31"}
{"volume": 145836, "symbol": "AMD", "ts": "2018-08-31 10:57:00", "month": "08", "high": 25.1, "low": 25.06, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0616, "open": 25.1, "day": "31"}
{"volume": 268987, "symbol": "AMD", "ts": "2018-08-31 10:58:00", "month": "08", "high": 25.06, "low": 25.01, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0345, "open": 25.06, "day": "31"}
{"volume": 155370, "symbol": "AMD", "ts": "2018-08-31 10:59:00", "month": "08", "high": 25.05, "low": 25.03, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.045, "open": 25.03, "day": "31"}
{"volume": 2189, "symbol": "CDMO", "ts": "2018-08-31 10:34:00", "month": "08", "high": 7.0154, "low": 7.0154, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0154, "open": 7.0154, "day": "31"}
{"volume": 100, "symbol": "CDMO", "ts": "2018-08-31 10:35:00", "month": "08", "high": 7.03, "low": 7.03, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.03, "open": 7.03, "day": "31"}
{"volume": 213, "symbol": "CDMO", "ts": "2018-08-31 10:36:00", "month": "08", "high": 7.015, "low": 7.015, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.015, "open": 7.015, "day": "31"}
{"volume": 2891, "symbol": "CDMO", "ts": "2018-08-31 10:38:00", "month": "08", "high": 7.0, "low": 7.0, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0, "open": 7.0, "day": "31"}
{"volume": 8278, "symbol": "CDMO", "ts": "2018-08-31 10:41:00", "month": "08", "high": 7.015, "low": 6.99, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.015, "open": 6.99, "day": "31"}
{"volume": 1958, "symbol": "CDMO", "ts": "2018-08-31 10:44:00", "month": "08", "high": 7.0, "low": 7.0, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0, "open": 7.0, "day": "31"}
{"volume": 919, "symbol": "CDMO", "ts": "2018-08-31 10:45:00", "month": "08", "high": 7.05, "low": 7.05, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.05, "open": 7.05, "day": "31"}
{"volume": 2573, "symbol": "CDMO", "ts": "2018-08-31 10:47:00", "month": "08", "high": 7.0481, "low": 7.0481, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0481, "open": 7.0481, "day": "31"}
{"volume": 1643, "symbol": "CDMO", "ts": "2018-08-31 10:49:00", "month": "08", "high": 7.015, "low": 7.01, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.01, "open": 7.015, "day": "31"}
{"volume": 223, "symbol": "CDMO", "ts": "2018-08-31 10:54:00", "month": "08", "high": 7.0299, "low": 7.0299, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0299, "open": 7.0299, "day": "31"}
{"volume": 2936, "symbol": "CDMO", "ts": "2018-08-31 10:56:00", "month": "08", "high": 7.03, "low": 7.03, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.03, "open": 7.03, "day": "31"}
{"volume": 8034, "symbol": "SFIX", "ts": "2018-08-31 10:31:00", "month": "08", "high": 40.04, "low": 40.01, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.04, "open": 40.01, "day": "31"}
{"volume": 7665, "symbol": "SFIX", "ts": "2018-08-31 10:32:00", "month": "08", "high": 40.15, "low": 40.12, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.15, "open": 40.12, "day": "31"}
{"volume": 32130, "symbol": "SFIX", "ts": "2018-08-31 10:33:00", "month": "08", "high": 40.19, "low": 40.15, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.161, "open": 40.19, "day": "31"}
{"volume": 28330, "symbol": "SFIX", "ts": "2018-08-31 10:34:00", "month": "08", "high": 40.31, "low": 40.27, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.27, "open": 40.29, "day": "31"}
{"volume": 18090, "symbol": "SFIX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 40.359, "low": 40.34, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.34, "open": 40.359, "day": "31"}
{"volume": 13242, "symbol": "SFIX", "ts": "2018-08-31 10:36:00", "month": "08", "high": 40.42, "low": 40.4056, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.4056, "open": 40.42, "day": "31"}
{"volume": 15319, "symbol": "SFIX", "ts": "2018-08-31 10:37:00", "month": "08", "high": 40.4312, "low": 40.3762, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.4312, "open": 40.3762, "day": "31"}
{"volume": 22305, "symbol": "SFIX", "ts": "2018-08-31 10:38:00", "month": "08", "high": 40.625, "low": 40.59, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.625, "open": 40.59, "day": "31"}
{"volume": 25562, "symbol": "SFIX", "ts": "2018-08-31 10:39:00", "month": "08", "high": 40.53, "low": 40.4999, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.4999, "open": 40.53, "day": "31"}
{"volume": 28621, "symbol": "SFIX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 40.334, "low": 40.3, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3049, "open": 40.3, "day": "31"}
{"volume": 17581, "symbol": "SFIX", "ts": "2018-08-31 10:41:00", "month": "08", "high": 40.29, "low": 40.1843, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.215, "open": 40.29, "day": "31"}
{"volume": 3209, "symbol": "SFIX", "ts": "2018-08-31 10:42:00", "month": "08", "high": 40.32, "low": 40.32, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.32, "open": 40.32, "day": "31"}
{"volume": 3380, "symbol": "SFIX", "ts": "2018-08-31 10:43:00", "month": "08", "high": 40.2, "low": 40.2, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.2, "open": 40.2, "day": "31"}
{"volume": 6196, "symbol": "SFIX", "ts": "2018-08-31 10:44:00", "month": "08", "high": 40.24, "low": 40.2044, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.2044, "open": 40.24, "day": "31"}
{"volume": 3068, "symbol": "SFIX", "ts": "2018-08-31 10:45:00", "month": "08", "high": 40.34, "low": 40.34, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.34, "open": 40.34, "day": "31"}
{"volume": 2121, "symbol": "SFIX", "ts": "2018-08-31 10:46:00", "month": "08", "high": 40.32, "low": 40.32, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.32, "open": 40.32, "day": "31"}
{"volume": 16707, "symbol": "SFIX", "ts": "2018-08-31 10:47:00", "month": "08", "high": 40.29, "low": 40.1, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.1, "open": 40.29, "day": "31"}
{"volume": 1692, "symbol": "SFIX", "ts": "2018-08-31 10:48:00", "month": "08", "high": 40.15, "low": 40.15, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.15, "open": 40.15, "day": "31"}
{"volume": 9119, "symbol": "SFIX", "ts": "2018-08-31 10:50:00", "month": "08", "high": 40.276, "low": 40.22, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.22, "open": 40.276, "day": "31"}
{"volume": 3734, "symbol": "SFIX", "ts": "2018-08-31 10:51:00", "month": "08", "high": 40.3175, "low": 40.3175, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3175, "open": 40.3175, "day": "31"}
{"volume": 3670, "symbol": "SFIX", "ts": "2018-08-31 10:52:00", "month": "08", "high": 40.3437, "low": 40.3437, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3437, "open": 40.3437, "day": "31"}
{"volume": 5919, "symbol": "SFIX", "ts": "2018-08-31 10:53:00", "month": "08", "high": 40.3299, "low": 40.3299, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3299, "open": 40.3299, "day": "31"}
{"volume": 2993, "symbol": "SFIX", "ts": "2018-08-31 10:54:00", "month": "08", "high": 40.3284, "low": 40.3284, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3284, "open": 40.3284, "day": "31"}
{"volume": 8489, "symbol": "SFIX", "ts": "2018-08-31 10:55:00", "month": "08", "high": 40.34, "low": 40.34, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.34, "open": 40.34, "day": "31"}
{"volume": 3094, "symbol": "SFIX", "ts": "2018-08-31 10:56:00", "month": "08", "high": 40.3103, "low": 40.3103, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3103, "open": 40.3103, "day": "31"}
{"volume": 38075, "symbol": "SFIX", "ts": "2018-08-31 10:57:00", "month": "08", "high": 40.418, "low": 40.35, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.418, "open": 40.35, "day": "31"}
{"volume": 5545, "symbol": "SFIX", "ts": "2018-08-31 10:58:00", "month": "08", "high": 40.3773, "low": 40.3773, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3773, "open": 40.3773, "day": "31"}
{"volume": 15219, "symbol": "SFIX", "ts": "2018-08-31 10:59:00", "month": "08", "high": 40.34, "low": 40.2622, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.2622, "open": 40.34, "day": "31"}
{"volume": 1710, "symbol": "DRNA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 15.79, "low": 15.79, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.79, "open": 15.79, "day": "31"}
{"volume": 440, "symbol": "DRNA", "ts": "2018-08-31 10:34:00", "month": "08", "high": 15.77, "low": 15.77, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.77, "open": 15.77, "day": "31"}
{"volume": 1129, "symbol": "DRNA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 15.85, "low": 15.85, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.85, "open": 15.85, "day": "31"}
{"volume": 200, "symbol": "DRNA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 15.86, "low": 15.86, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.86, "open": 15.86, "day": "31"}
{"volume": 1801, "symbol": "DRNA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 15.86, "low": 15.86, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.86, "open": 15.86, "day": "31"}
{"volume": 4243, "symbol": "DRNA", "ts": "2018-08-31 10:46:00", "month": "08", "high": 15.87, "low": 15.81, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.81, "open": 15.87, "day": "31"}
{"volume": 250, "symbol": "DRNA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 15.8316, "low": 15.8316, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.8316, "open": 15.8316, "day": "31"}
{"volume": 2000, "symbol": "DRNA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 15.82, "low": 15.82, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.82, "open": 15.82, "day": "31"}
{"volume": 501, "symbol": "DRNA", "ts": "2018-08-31 10:51:00", "month": "08", "high": 15.8, "low": 15.8, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.8, "open": 15.8, "day": "31"}
{"volume": 301, "symbol": "DRNA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 15.87, "low": 15.87, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.87, "open": 15.87, "day": "31"}
{"volume": 375, "symbol": "DRNA", "ts": "2018-08-31 10:56:00", "month": "08", "high": 15.9, "low": 15.9, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.9, "open": 15.9, "day": "31"}
{"volume": 900, "symbol": "DRNA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 15.88, "low": 15.88, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.88, "open": 15.88, "day": "31"}
{"volume": 550, "symbol": "RFP", "ts": "2018-08-31 10:33:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
{"volume": 1900, "symbol": "RFP", "ts": "2018-08-31 10:38:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
{"volume": 100, "symbol": "RFP", "ts": "2018-08-31 10:41:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
{"volume": 1171, "symbol": "RFP", "ts": "2018-08-31 10:42:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
{"volume": 1767, "symbol": "RFP", "ts": "2018-08-31 10:46:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
{"volume": 1600, "symbol": "RFP", "ts": "2018-08-31 10:49:00", "month": "08", "high": 13.85, "low": 13.85, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.85, "open": 13.85, "day": "31"}
{"volume": 387, "symbol": "RFP", "ts": "2018-08-31 10:52:00", "month": "08", "high": 13.82, "low": 13.82, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.82, "open": 13.82, "day": "31"}
{"volume": 2459, "symbol": "RFP", "ts": "2018-08-31 10:54:00", "month": "08", "high": 13.8, "low": 13.8, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.8, "open": 13.8, "day": "31"}
{"volume": 2848, "symbol": "RFP", "ts": "2018-08-31 10:55:00", "month": "08", "high": 13.85, "low": 13.85, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.85, "open": 13.85, "day": "31"}
{"volume": 300, "symbol": "RFP", "ts": "2018-08-31 10:56:00", "month": "08", "high": 13.826, "low": 13.826, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.826, "open": 13.826, "day": "31"}
{"volume": 440, "symbol": "RFP", "ts": "2018-08-31 10:57:00", "month": "08", "high": 13.85, "low": 13.85, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.85, "open": 13.85, "day": "31"}
{"volume": 230, "symbol": "RFP", "ts": "2018-08-31 10:59:00", "month": "08", "high": 13.85, "low": 13.85, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.85, "open": 13.85, "day": "31"}
{"volume": 296, "symbol": "BJRI", "ts": "2018-08-31 10:31:00", "month": "08", "high": 74.5, "low": 74.5, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.5, "open": 74.5, "day": "31"}
{"volume": 328, "symbol": "BJRI", "ts": "2018-08-31 10:36:00", "month": "08", "high": 74.525, "low": 74.525, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.525, "open": 74.525, "day": "31"}
{"volume": 1016, "symbol": "BJRI", "ts": "2018-08-31 10:37:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
{"volume": 222, "symbol": "BJRI", "ts": "2018-08-31 10:38:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
{"volume": 315, "symbol": "BJRI", "ts": "2018-08-31 10:41:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
{"volume": 958, "symbol": "BJRI", "ts": "2018-08-31 10:42:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
{"volume": 3579, "symbol": "BJRI", "ts": "2018-08-31 10:43:00", "month": "08", "high": 74.325, "low": 74.325, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.325, "open": 74.325, "day": "31"}
{"volume": 385, "symbol": "BJRI", "ts": "2018-08-31 10:45:00", "month": "08", "high": 74.3, "low": 74.3, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.3, "open": 74.3, "day": "31"}
{"volume": 950, "symbol": "BJRI", "ts": "2018-08-31 10:50:00", "month": "08", "high": 74.3, "low": 74.3, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.3, "open": 74.3, "day": "31"}
{"volume": 2717, "symbol": "BJRI", "ts": "2018-08-31 10:54:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
{"volume": 203, "symbol": "BJRI", "ts": "2018-08-31 10:55:00", "month": "08", "high": 74.5, "low": 74.5, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.5, "open": 74.5, "day": "31"}
{"volume": 2121, "symbol": "BJRI", "ts": "2018-08-31 10:57:00", "month": "08", "high": 74.6, "low": 74.6, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.6, "open": 74.6, "day": "31"}
{"volume": 747, "symbol": "BJRI", "ts": "2018-08-31 10:58:00", "month": "08", "high": 74.675, "low": 74.675, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.675, "open": 74.675, "day": "31"}
{"volume": 102, "symbol": "BJRI", "ts": "2018-08-31 10:59:00", "month": "08", "high": 74.675, "low": 74.675, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.675, "open": 74.675, "day": "31"}
{"volume": 7244, "symbol": "NVCR", "ts": "2018-08-31 10:31:00", "month": "08", "high": 44.85, "low": 44.85, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.85, "open": 44.85, "day": "31"}
{"volume": 2252, "symbol": "NVCR", "ts": "2018-08-31 10:32:00", "month": "08", "high": 44.65, "low": 44.65, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.65, "open": 44.65, "day": "31"}
{"volume": 2346, "symbol": "NVCR", "ts": "2018-08-31 10:33:00", "month": "08", "high": 44.65, "low": 44.65, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.65, "open": 44.65, "day": "31"}
{"volume": 2517, "symbol": "NVCR", "ts": "2018-08-31 10:35:00", "month": "08", "high": 44.6, "low": 44.6, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.6, "open": 44.6, "day": "31"}
{"volume": 1763, "symbol": "NVCR", "ts": "2018-08-31 10:37:00", "month": "08", "high": 44.75, "low": 44.75, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.75, "open": 44.75, "day": "31"}
{"volume": 2482, "symbol": "NVCR", "ts": "2018-08-31 10:38:00", "month": "08", "high": 44.73, "low": 44.73, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.73, "open": 44.73, "day": "31"}
{"volume": 25690, "symbol": "NVCR", "ts": "2018-08-31 10:39:00", "month": "08", "high": 44.7, "low": 44.7, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7, "open": 44.7, "day": "31"}
{"volume": 5034, "symbol": "NVCR", "ts": "2018-08-31 10:40:00", "month": "08", "high": 44.65, "low": 44.65, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.65, "open": 44.65, "day": "31"}
{"volume": 2841, "symbol": "NVCR", "ts": "2018-08-31 10:41:00", "month": "08", "high": 44.625, "low": 44.625, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.625, "open": 44.625, "day": "31"}
{"volume": 3396, "symbol": "NVCR", "ts": "2018-08-31 10:42:00", "month": "08", "high": 44.65, "low": 44.65, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.65, "open": 44.65, "day": "31"}
{"volume": 1370, "symbol": "NVCR", "ts": "2018-08-31 10:44:00", "month": "08", "high": 44.7, "low": 44.7, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7, "open": 44.7, "day": "31"}
{"volume": 2063, "symbol": "NVCR", "ts": "2018-08-31 10:45:00", "month": "08", "high": 44.7, "low": 44.7, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7, "open": 44.7, "day": "31"}
{"volume": 1253, "symbol": "NVCR", "ts": "2018-08-31 10:47:00", "month": "08", "high": 44.7, "low": 44.7, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7, "open": 44.7, "day": "31"}
{"volume": 358, "symbol": "NVCR", "ts": "2018-08-31 10:48:00", "month": "08", "high": 44.7, "low": 44.7, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7, "open": 44.7, "day": "31"}
{"volume": 1129, "symbol": "NVCR", "ts": "2018-08-31 10:51:00", "month": "08", "high": 44.74, "low": 44.74, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.74, "open": 44.74, "day": "31"}
{"volume": 4749, "symbol": "NVCR", "ts": "2018-08-31 10:52:00", "month": "08", "high": 44.55, "low": 44.55, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.55, "open": 44.55, "day": "31"}
{"volume": 4503, "symbol": "NVCR", "ts": "2018-08-31 10:54:00", "month": "08", "high": 44.75, "low": 44.55, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.75, "open": 44.55, "day": "31"}
{"volume": 4973, "symbol": "NVCR", "ts": "2018-08-31 10:56:00", "month": "08", "high": 44.75, "low": 44.75, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.75, "open": 44.75, "day": "31"}
{"volume": 1716, "symbol": "NVCR", "ts": "2018-08-31 10:58:00", "month": "08", "high": 44.8, "low": 44.8, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.8, "open": 44.8, "day": "31"}
{"volume": 1402, "symbol": "NVCR", "ts": "2018-08-31 10:59:00", "month": "08", "high": 44.85, "low": 44.85, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.85, "open": 44.85, "day": "31"}
{"volume": 1823, "symbol": "NOG", "ts": "2018-08-31 10:32:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 2300, "symbol": "NOG", "ts": "2018-08-31 10:33:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
{"volume": 3000, "symbol": "NOG", "ts": "2018-08-31 10:34:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
{"volume": 10200, "symbol": "NOG", "ts": "2018-08-31 10:35:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 2700, "symbol": "NOG", "ts": "2018-08-31 10:36:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 4542, "symbol": "NOG", "ts": "2018-08-31 10:37:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 1589, "symbol": "NOG", "ts": "2018-08-31 10:39:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 6890, "symbol": "NOG", "ts": "2018-08-31 10:40:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 17711, "symbol": "NOG", "ts": "2018-08-31 10:41:00", "month": "08", "high": 3.37, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.365, "day": "31"}
{"volume": 30162, "symbol": "NOG", "ts": "2018-08-31 10:42:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
{"volume": 10917, "symbol": "NOG", "ts": "2018-08-31 10:43:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 6213, "symbol": "NOG", "ts": "2018-08-31 10:44:00", "month": "08", "high": 3.365, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.365, "day": "31"}
{"volume": 90551, "symbol": "NOG", "ts": "2018-08-31 10:46:00", "month": "08", "high": 3.36, "low": 3.36, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
{"volume": 1505, "symbol": "NOG", "ts": "2018-08-31 10:47:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 700, "symbol": "NOG", "ts": "2018-08-31 10:48:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 2392, "symbol": "NOG", "ts": "2018-08-31 10:49:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 7058, "symbol": "NOG", "ts": "2018-08-31 10:50:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 2945, "symbol": "NOG", "ts": "2018-08-31 10:51:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 2912, "symbol": "NOG", "ts": "2018-08-31 10:52:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 4409, "symbol": "NOG", "ts": "2018-08-31 10:53:00", "month": "08", "high": 3.36, "low": 3.36, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
{"volume": 5949, "symbol": "NOG", "ts": "2018-08-31 10:54:00", "month": "08", "high": 3.3549, "low": 3.3549, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.3549, "open": 3.3549, "day": "31"}
{"volume": 1405, "symbol": "NOG", "ts": "2018-08-31 10:55:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 93753, "symbol": "NOG", "ts": "2018-08-31 10:56:00", "month": "08", "high": 3.35, "low": 3.345, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.35, "open": 3.35, "day": "31"}
{"volume": 6500, "symbol": "NOG", "ts": "2018-08-31 10:57:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 347, "symbol": "NOG", "ts": "2018-08-31 10:58:00", "month": "08", "high": 3.355, "low": 3.355, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.355, "day": "31"}
{"volume": 7601, "symbol": "NOG", "ts": "2018-08-31 10:59:00", "month": "08", "high": 3.35, "low": 3.35, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.35, "open": 3.35, "day": "31"}
{"volume": 433, "symbol": "PTSI", "ts": "2018-08-31 10:42:00", "month": "08", "high": 57.5, "low": 57.5, "key": "PTSI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.5, "open": 57.5, "day": "31"}
{"volume": 1690, "symbol": "BAND", "ts": "2018-08-31 10:35:00", "month": "08", "high": 44.955, "low": 44.955, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.955, "open": 44.955, "day": "31"}
{"volume": 1238, "symbol": "BAND", "ts": "2018-08-31 10:36:00", "month": "08", "high": 45.08, "low": 45.08, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.08, "open": 45.08, "day": "31"}
{"volume": 528, "symbol": "BAND", "ts": "2018-08-31 10:50:00", "month": "08", "high": 45.13, "low": 45.13, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.13, "open": 45.13, "day": "31"}
{"volume": 100, "symbol": "BAND", "ts": "2018-08-31 10:54:00", "month": "08", "high": 45.16, "low": 45.16, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.16, "open": 45.16, "day": "31"}
{"volume": 591, "symbol": "BAND", "ts": "2018-08-31 10:56:00", "month": "08", "high": 45.16, "low": 45.16, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.16, "open": 45.16, "day": "31"}
{"volume": 11602, "symbol": "AMRS", "ts": "2018-08-31 10:31:00", "month": "08", "high": 8.8044, "low": 8.79, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.79, "open": 8.8, "day": "31"}
{"volume": 8150, "symbol": "AMRS", "ts": "2018-08-31 10:32:00", "month": "08", "high": 8.74, "low": 8.74, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.74, "open": 8.74, "day": "31"}
{"volume": 14276, "symbol": "AMRS", "ts": "2018-08-31 10:34:00", "month": "08", "high": 8.751, "low": 8.7299, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.7299, "open": 8.751, "day": "31"}
{"volume": 4193, "symbol": "AMRS", "ts": "2018-08-31 10:35:00", "month": "08", "high": 8.68, "low": 8.68, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.68, "open": 8.68, "day": "31"}
{"volume": 10479, "symbol": "AMRS", "ts": "2018-08-31 10:37:00", "month": "08", "high": 8.6645, "low": 8.6645, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6645, "open": 8.6645, "day": "31"}
{"volume": 6113, "symbol": "AMRS", "ts": "2018-08-31 10:38:00", "month": "08", "high": 8.65, "low": 8.6376, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6376, "open": 8.65, "day": "31"}
{"volume": 12330, "symbol": "AMRS", "ts": "2018-08-31 10:39:00", "month": "08", "high": 8.66, "low": 8.65, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.66, "open": 8.65, "day": "31"}
{"volume": 2130, "symbol": "AMRS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 8.69, "low": 8.69, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.69, "open": 8.69, "day": "31"}
{"volume": 3409, "symbol": "AMRS", "ts": "2018-08-31 10:42:00", "month": "08", "high": 8.73, "low": 8.73, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.73, "open": 8.73, "day": "31"}
{"volume": 5785, "symbol": "AMRS", "ts": "2018-08-31 10:43:00", "month": "08", "high": 8.71, "low": 8.71, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.71, "open": 8.71, "day": "31"}
{"volume": 2653, "symbol": "AMRS", "ts": "2018-08-31 10:44:00", "month": "08", "high": 8.74, "low": 8.74, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.74, "open": 8.74, "day": "31"}
{"volume": 2588, "symbol": "AMRS", "ts": "2018-08-31 10:45:00", "month": "08", "high": 8.7599, "low": 8.7599, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.7599, "open": 8.7599, "day": "31"}
{"volume": 4762, "symbol": "AMRS", "ts": "2018-08-31 10:47:00", "month": "08", "high": 8.77, "low": 8.77, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.77, "open": 8.77, "day": "31"}
{"volume": 4220, "symbol": "AMRS", "ts": "2018-08-31 10:48:00", "month": "08", "high": 8.765, "low": 8.765, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.765, "open": 8.765, "day": "31"}
{"volume": 1918, "symbol": "AMRS", "ts": "2018-08-31 10:49:00", "month": "08", "high": 8.8, "low": 8.8, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.8, "open": 8.8, "day": "31"}
{"volume": 13586, "symbol": "AMRS", "ts": "2018-08-31 10:50:00", "month": "08", "high": 8.82, "low": 8.81, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.81, "open": 8.82, "day": "31"}
{"volume": 17358, "symbol": "AMRS", "ts": "2018-08-31 10:51:00", "month": "08", "high": 8.86, "low": 8.8, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.86, "open": 8.8, "day": "31"}
{"volume": 9370, "symbol": "AMRS", "ts": "2018-08-31 10:52:00", "month": "08", "high": 8.8718, "low": 8.87, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.8718, "open": 8.87, "day": "31"}
{"volume": 4761, "symbol": "AMRS", "ts": "2018-08-31 10:53:00", "month": "08", "high": 8.86, "low": 8.86, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.86, "open": 8.86, "day": "31"}
{"volume": 10179, "symbol": "AMRS", "ts": "2018-08-31 10:54:00", "month": "08", "high": 8.8948, "low": 8.8948, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.8948, "open": 8.8948, "day": "31"}
{"volume": 25982, "symbol": "AMRS", "ts": "2018-08-31 10:55:00", "month": "08", "high": 8.9127, "low": 8.9067, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.9127, "open": 8.9067, "day": "31"}
{"volume": 5250, "symbol": "AMRS", "ts": "2018-08-31 10:56:00", "month": "08", "high": 8.9188, "low": 8.9188, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.9188, "open": 8.9188, "day": "31"}
{"volume": 3617, "symbol": "AMRS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 8.9, "low": 8.9, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.9, "open": 8.9, "day": "31"}
{"volume": 3591, "symbol": "AMRS", "ts": "2018-08-31 10:58:00", "month": "08", "high": 8.92, "low": 8.92, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.92, "open": 8.92, "day": "31"}
{"volume": 8955, "symbol": "AMRS", "ts": "2018-08-31 10:59:00", "month": "08", "high": 8.9301, "low": 8.92, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.92, "open": 8.9301, "day": "31"}
{"volume": 613, "symbol": "COUP", "ts": "2018-08-31 10:33:00", "month": "08", "high": 70.94, "low": 70.94, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.94, "open": 70.94, "day": "31"}
{"volume": 5461, "symbol": "COUP", "ts": "2018-08-31 10:35:00", "month": "08", "high": 70.785, "low": 70.785, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.785, "open": 70.785, "day": "31"}
{"volume": 2576, "symbol": "COUP", "ts": "2018-08-31 10:36:00", "month": "08", "high": 70.59, "low": 70.59, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.59, "open": 70.59, "day": "31"}
{"volume": 653, "symbol": "COUP", "ts": "2018-08-31 10:37:00", "month": "08", "high": 70.585, "low": 70.585, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.585, "open": 70.585, "day": "31"}
{"volume": 1741, "symbol": "COUP", "ts": "2018-08-31 10:39:00", "month": "08", "high": 70.53, "low": 70.53, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.53, "open": 70.53, "day": "31"}
{"volume": 782, "symbol": "COUP", "ts": "2018-08-31 10:40:00", "month": "08", "high": 70.61, "low": 70.61, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.61, "open": 70.61, "day": "31"}
{"volume": 1504, "symbol": "COUP", "ts": "2018-08-31 10:42:00", "month": "08", "high": 70.64, "low": 70.64, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.64, "open": 70.64, "day": "31"}
{"volume": 516, "symbol": "COUP", "ts": "2018-08-31 10:45:00", "month": "08", "high": 70.66, "low": 70.66, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.66, "open": 70.66, "day": "31"}
{"volume": 2906, "symbol": "COUP", "ts": "2018-08-31 10:46:00", "month": "08", "high": 70.75, "low": 70.73, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.73, "open": 70.75, "day": "31"}
{"volume": 1398, "symbol": "COUP", "ts": "2018-08-31 10:49:00", "month": "08", "high": 70.6893, "low": 70.6893, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.6893, "open": 70.6893, "day": "31"}
{"volume": 846, "symbol": "COUP", "ts": "2018-08-31 10:51:00", "month": "08", "high": 70.72, "low": 70.72, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.72, "open": 70.72, "day": "31"}
{"volume": 473, "symbol": "COUP", "ts": "2018-08-31 10:52:00", "month": "08", "high": 70.71, "low": 70.71, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.71, "open": 70.71, "day": "31"}
{"volume": 2372, "symbol": "COUP", "ts": "2018-08-31 10:54:00", "month": "08", "high": 70.726, "low": 70.726, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.726, "open": 70.726, "day": "31"}
{"volume": 2145, "symbol": "COUP", "ts": "2018-08-31 10:57:00", "month": "08", "high": 70.82, "low": 70.82, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.82, "open": 70.82, "day": "31"}
{"volume": 1579, "symbol": "AAXN", "ts": "2018-08-31 10:31:00", "month": "08", "high": 66.83, "low": 66.83, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.83, "open": 66.83, "day": "31"}
{"volume": 514, "symbol": "AAXN", "ts": "2018-08-31 10:32:00", "month": "08", "high": 66.66, "low": 66.66, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.66, "open": 66.66, "day": "31"}
{"volume": 790, "symbol": "AAXN", "ts": "2018-08-31 10:35:00", "month": "08", "high": 66.6699, "low": 66.6699, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.6699, "open": 66.6699, "day": "31"}
{"volume": 207, "symbol": "AAXN", "ts": "2018-08-31 10:38:00", "month": "08", "high": 66.68, "low": 66.68, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.68, "open": 66.68, "day": "31"}
{"volume": 883, "symbol": "AAXN", "ts": "2018-08-31 10:40:00", "month": "08", "high": 66.6245, "low": 66.6245, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.6245, "open": 66.6245, "day": "31"}
{"volume": 340, "symbol": "AAXN", "ts": "2018-08-31 10:42:00", "month": "08", "high": 66.62, "low": 66.62, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.62, "open": 66.62, "day": "31"}
{"volume": 440, "symbol": "AAXN", "ts": "2018-08-31 10:44:00", "month": "08", "high": 66.64, "low": 66.64, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.64, "open": 66.64, "day": "31"}
{"volume": 2005, "symbol": "AAXN", "ts": "2018-08-31 10:45:00", "month": "08", "high": 66.6201, "low": 66.6201, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.6201, "open": 66.6201, "day": "31"}
{"volume": 328, "symbol": "AAXN", "ts": "2018-08-31 10:47:00", "month": "08", "high": 66.88, "low": 66.88, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.88, "open": 66.88, "day": "31"}
{"volume": 324, "symbol": "AAXN", "ts": "2018-08-31 10:50:00", "month": "08", "high": 66.909, "low": 66.909, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.909, "open": 66.909, "day": "31"}
{"volume": 669, "symbol": "AAXN", "ts": "2018-08-31 10:54:00", "month": "08", "high": 66.895, "low": 66.895, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.895, "open": 66.895, "day": "31"}
{"volume": 420, "symbol": "AAXN", "ts": "2018-08-31 10:57:00", "month": "08", "high": 66.915, "low": 66.915, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.915, "open": 66.915, "day": "31"}
{"volume": 4658, "symbol": "OKTA", "ts": "2018-08-31 10:33:00", "month": "08", "high": 61.35, "low": 61.265, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.35, "open": 61.265, "day": "31"}
{"volume": 13812, "symbol": "OKTA", "ts": "2018-08-31 10:34:00", "month": "08", "high": 61.33, "low": 61.26, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.33, "open": 61.26, "day": "31"}
{"volume": 2593, "symbol": "OKTA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 61.46, "low": 61.4, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.46, "open": 61.4, "day": "31"}
{"volume": 14504, "symbol": "OKTA", "ts": "2018-08-31 10:38:00", "month": "08", "high": 61.69, "low": 61.59, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.59, "open": 61.69, "day": "31"}
{"volume": 3130, "symbol": "OKTA", "ts": "2018-08-31 10:39:00", "month": "08", "high": 61.525, "low": 61.525, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.525, "open": 61.525, "day": "31"}
{"volume": 1306, "symbol": "OKTA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 61.55, "low": 61.55, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.55, "open": 61.55, "day": "31"}
{"volume": 1325, "symbol": "OKTA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 61.55, "low": 61.55, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.55, "open": 61.55, "day": "31"}
{"volume": 985, "symbol": "OKTA", "ts": "2018-08-31 10:43:00", "month": "08", "high": 61.5269, "low": 61.5269, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.5269, "open": 61.5269, "day": "31"}
{"volume": 626, "symbol": "OKTA", "ts": "2018-08-31 10:45:00", "month": "08", "high": 61.56, "low": 61.56, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.56, "open": 61.56, "day": "31"}
{"volume": 4670, "symbol": "OKTA", "ts": "2018-08-31 10:46:00", "month": "08", "high": 61.61, "low": 61.61, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.61, "open": 61.61, "day": "31"}
{"volume": 11260, "symbol": "OKTA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 61.545, "low": 61.545, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.545, "open": 61.545, "day": "31"}
{"volume": 598, "symbol": "OKTA", "ts": "2018-08-31 10:48:00", "month": "08", "high": 61.535, "low": 61.535, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.535, "open": 61.535, "day": "31"}
{"volume": 2984, "symbol": "OKTA", "ts": "2018-08-31 10:49:00", "month": "08", "high": 61.5301, "low": 61.5301, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.5301, "open": 61.5301, "day": "31"}
{"volume": 1593, "symbol": "OKTA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 61.535, "low": 61.535, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.535, "open": 61.535, "day": "31"}
{"volume": 1917, "symbol": "OKTA", "ts": "2018-08-31 10:53:00", "month": "08", "high": 61.59, "low": 61.59, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.59, "open": 61.59, "day": "31"}
{"volume": 6014, "symbol": "OKTA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 61.73, "low": 61.63, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.73, "open": 61.63, "day": "31"}
{"volume": 6971, "symbol": "OKTA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 61.798, "low": 61.798, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.798, "open": 61.798, "day": "31"}
{"volume": 3825, "symbol": "OKTA", "ts": "2018-08-31 10:57:00", "month": "08", "high": 61.78, "low": 61.78, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.78, "open": 61.78, "day": "31"}
{"volume": 856, "symbol": "OKTA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 61.76, "low": 61.76, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.76, "open": 61.76, "day": "31"}
{"volume": 300, "symbol": "EVBG", "ts": "2018-08-31 10:32:00", "month": "08", "high": 59.95, "low": 59.95, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.95, "open": 59.95, "day": "31"}
{"volume": 310, "symbol": "EVBG", "ts": "2018-08-31 10:33:00", "month": "08", "high": 59.785, "low": 59.785, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.785, "open": 59.785, "day": "31"}
{"volume": 355, "symbol": "EVBG", "ts": "2018-08-31 10:35:00", "month": "08", "high": 59.845, "low": 59.845, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.845, "open": 59.845, "day": "31"}
{"volume": 610, "symbol": "EVBG", "ts": "2018-08-31 10:38:00", "month": "08", "high": 59.91, "low": 59.91, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.91, "open": 59.91, "day": "31"}
{"volume": 705, "symbol": "EVBG", "ts": "2018-08-31 10:40:00", "month": "08", "high": 59.98, "low": 59.98, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.98, "open": 59.98, "day": "31"}
{"volume": 3125, "symbol": "EVBG", "ts": "2018-08-31 10:41:00", "month": "08", "high": 59.78, "low": 59.78, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.78, "open": 59.78, "day": "31"}
{"volume": 1805, "symbol": "EVBG", "ts": "2018-08-31 10:42:00", "month": "08", "high": 59.81, "low": 59.81, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.81, "open": 59.81, "day": "31"}
{"volume": 163, "symbol": "EVBG", "ts": "2018-08-31 10:44:00", "month": "08", "high": 59.89, "low": 59.89, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.89, "open": 59.89, "day": "31"}
{"volume": 203, "symbol": "EVBG", "ts": "2018-08-31 10:46:00", "month": "08", "high": 59.78, "low": 59.78, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.78, "open": 59.78, "day": "31"}
{"volume": 2081, "symbol": "EVBG", "ts": "2018-08-31 10:49:00", "month": "08", "high": 59.75, "low": 59.75, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.75, "open": 59.75, "day": "31"}
{"volume": 229, "symbol": "EVBG", "ts": "2018-08-31 10:52:00", "month": "08", "high": 59.75, "low": 59.75, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.75, "open": 59.75, "day": "31"}
{"volume": 4639, "symbol": "EVBG", "ts": "2018-08-31 10:55:00", "month": "08", "high": 59.81, "low": 59.81, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.81, "open": 59.81, "day": "31"}
{"volume": 1100, "symbol": "EVBG", "ts": "2018-08-31 10:56:00", "month": "08", "high": 59.81, "low": 59.81, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.81, "open": 59.81, "day": "31"}
{"volume": 1946, "symbol": "EVBG", "ts": "2018-08-31 10:58:00", "month": "08", "high": 59.7301, "low": 59.7301, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.7301, "open": 59.7301, "day": "31"}
{"volume": 3212, "symbol": "RETA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 85.0, "low": 85.0, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.0, "open": 85.0, "day": "31"}
{"volume": 1554, "symbol": "RETA", "ts": "2018-08-31 10:33:00", "month": "08", "high": 84.9859, "low": 84.9859, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 84.9859, "open": 84.9859, "day": "31"}
{"volume": 364, "symbol": "RETA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 85.1184, "low": 85.1184, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.1184, "open": 85.1184, "day": "31"}
{"volume": 2506, "symbol": "RETA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 85.01, "low": 85.01, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.01, "open": 85.01, "day": "31"}
{"volume": 573, "symbol": "RETA", "ts": "2018-08-31 10:38:00", "month": "08", "high": 85.13, "low": 85.13, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.13, "open": 85.13, "day": "31"}
{"volume": 964, "symbol": "RETA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 85.19, "low": 85.19, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.19, "open": 85.19, "day": "31"}
{"volume": 1212, "symbol": "RETA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 85.03, "low": 85.03, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.03, "open": 85.03, "day": "31"}
{"volume": 411, "symbol": "RETA", "ts": "2018-08-31 10:44:00", "month": "08", "high": 85.3, "low": 85.3, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.3, "open": 85.3, "day": "31"}
{"volume": 255, "symbol": "RETA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 85.41, "low": 85.41, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.41, "open": 85.41, "day": "31"}
{"volume": 808, "symbol": "RETA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 85.38, "low": 85.38, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.38, "open": 85.38, "day": "31"}
{"volume": 216, "symbol": "RETA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 85.3987, "low": 85.3987, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 85.3987, "open": 85.3987, "day": "31"}
{"volume": 1608, "symbol": "UIS", "ts": "2018-08-31 10:31:00", "month": "08", "high": 18.6, "low": 18.6, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.6, "open": 18.6, "day": "31"}
{"volume": 1701, "symbol": "UIS", "ts": "2018-08-31 10:32:00", "month": "08", "high": 18.575, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
{"volume": 3308, "symbol": "UIS", "ts": "2018-08-31 10:33:00", "month": "08", "high": 18.575, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
{"volume": 7766, "symbol": "UIS", "ts": "2018-08-31 10:34:00", "month": "08", "high": 18.6, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.6, "day": "31"}
{"volume": 1906, "symbol": "UIS", "ts": "2018-08-31 10:35:00", "month": "08", "high": 18.575, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
{"volume": 134945, "symbol": "UIS", "ts": "2018-08-31 10:37:00", "month": "08", "high": 18.65, "low": 18.6, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.6, "day": "31"}
{"volume": 6178, "symbol": "UIS", "ts": "2018-08-31 10:38:00", "month": "08", "high": 18.625, "low": 18.625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.625, "day": "31"}
{"volume": 5612, "symbol": "UIS", "ts": "2018-08-31 10:39:00", "month": "08", "high": 18.65, "low": 18.65, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.65, "open": 18.65, "day": "31"}
{"volume": 11608, "symbol": "UIS", "ts": "2018-08-31 10:40:00", "month": "08", "high": 18.625, "low": 18.6, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.6, "day": "31"}
{"volume": 1101, "symbol": "UIS", "ts": "2018-08-31 10:41:00", "month": "08", "high": 18.625, "low": 18.625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.625, "day": "31"}
{"volume": 1863, "symbol": "UIS", "ts": "2018-08-31 10:42:00", "month": "08", "high": 18.625, "low": 18.625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.625, "day": "31"}
{"volume": 3001, "symbol": "UIS", "ts": "2018-08-31 10:43:00", "month": "08", "high": 18.625, "low": 18.625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.625, "day": "31"}
{"volume": 4345, "symbol": "UIS", "ts": "2018-08-31 10:44:00", "month": "08", "high": 18.65, "low": 18.625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.65, "day": "31"}
{"volume": 1211, "symbol": "UIS", "ts": "2018-08-31 10:45:00", "month": "08", "high": 18.65, "low": 18.65, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.65, "open": 18.65, "day": "31"}
{"volume": 1696, "symbol": "UIS", "ts": "2018-08-31 10:46:00", "month": "08", "high": 18.6, "low": 18.6, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.6, "open": 18.6, "day": "31"}
{"volume": 25710, "symbol": "UIS", "ts": "2018-08-31 10:48:00", "month": "08", "high": 18.625, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.625, "day": "31"}
{"volume": 2110, "symbol": "UIS", "ts": "2018-08-31 10:49:00", "month": "08", "high": 18.5722, "low": 18.5722, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.5722, "open": 18.5722, "day": "31"}
{"volume": 35236, "symbol": "UIS", "ts": "2018-08-31 10:50:00", "month": "08", "high": 18.575, "low": 18.55, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.55, "day": "31"}
{"volume": 8253, "symbol": "UIS", "ts": "2018-08-31 10:51:00", "month": "08", "high": 18.575, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
{"volume": 2393, "symbol": "UIS", "ts": "2018-08-31 10:53:00", "month": "08", "high": 18.55, "low": 18.55, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.55, "open": 18.55, "day": "31"}
{"volume": 20354, "symbol": "UIS", "ts": "2018-08-31 10:54:00", "month": "08", "high": 18.6, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
{"volume": 2008, "symbol": "UIS", "ts": "2018-08-31 10:55:00", "month": "08", "high": 18.575, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
{"volume": 1320, "symbol": "UIS", "ts": "2018-08-31 10:57:00", "month": "08", "high": 18.6, "low": 18.6, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.6, "open": 18.6, "day": "31"}
{"volume": 27730, "symbol": "UIS", "ts": "2018-08-31 10:58:00", "month": "08", "high": 18.625, "low": 18.6, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.6, "day": "31"}
{"volume": 6794, "symbol": "UIS", "ts": "2018-08-31 10:59:00", "month": "08", "high": 18.625, "low": 18.625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.625, "open": 18.625, "day": "31"}
{"volume": 3694, "symbol": "ETSY", "ts": "2018-08-31 10:31:00", "month": "08", "high": 48.7, "low": 48.6478, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.7, "open": 48.6478, "day": "31"}
{"volume": 507, "symbol": "ETSY", "ts": "2018-08-31 10:32:00", "month": "08", "high": 48.66, "low": 48.66, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.66, "open": 48.66, "day": "31"}
{"volume": 964, "symbol": "ETSY", "ts": "2018-08-31 10:35:00", "month": "08", "high": 48.63, "low": 48.63, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.63, "open": 48.63, "day": "31"}
{"volume": 1392, "symbol": "ETSY", "ts": "2018-08-31 10:36:00", "month": "08", "high": 48.64, "low": 48.64, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.64, "open": 48.64, "day": "31"}
{"volume": 1543, "symbol": "ETSY", "ts": "2018-08-31 10:37:00", "month": "08", "high": 48.63, "low": 48.63, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.63, "open": 48.63, "day": "31"}
{"volume": 2119, "symbol": "ETSY", "ts": "2018-08-31 10:38:00", "month": "08", "high": 48.685, "low": 48.685, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.685, "open": 48.685, "day": "31"}
{"volume": 1151, "symbol": "ETSY", "ts": "2018-08-31 10:40:00", "month": "08", "high": 48.68, "low": 48.68, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.68, "open": 48.68, "day": "31"}
{"volume": 2376, "symbol": "ETSY", "ts": "2018-08-31 10:42:00", "month": "08", "high": 48.7667, "low": 48.7667, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.7667, "open": 48.7667, "day": "31"}
{"volume": 7316, "symbol": "ETSY", "ts": "2018-08-31 10:43:00", "month": "08", "high": 48.91, "low": 48.79, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.91, "open": 48.79, "day": "31"}
{"volume": 2125, "symbol": "ETSY", "ts": "2018-08-31 10:44:00", "month": "08", "high": 48.9, "low": 48.9, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.9, "open": 48.9, "day": "31"}
{"volume": 534, "symbol": "ETSY", "ts": "2018-08-31 10:45:00", "month": "08", "high": 48.875, "low": 48.875, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.875, "open": 48.875, "day": "31"}
{"volume": 1943, "symbol": "ETSY", "ts": "2018-08-31 10:47:00", "month": "08", "high": 48.89, "low": 48.89, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.89, "open": 48.89, "day": "31"}
{"volume": 2031, "symbol": "ETSY", "ts": "2018-08-31 10:48:00", "month": "08", "high": 48.88, "low": 48.88, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.88, "open": 48.88, "day": "31"}
{"volume": 1578, "symbol": "ETSY", "ts": "2018-08-31 10:49:00", "month": "08", "high": 48.92, "low": 48.92, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.92, "open": 48.92, "day": "31"}
{"volume": 3288, "symbol": "ETSY", "ts": "2018-08-31 10:50:00", "month": "08", "high": 48.91, "low": 48.91, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.91, "open": 48.91, "day": "31"}
{"volume": 6712, "symbol": "ETSY", "ts": "2018-08-31 10:51:00", "month": "08", "high": 48.89, "low": 48.89, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.89, "open": 48.89, "day": "31"}
{"volume": 3856, "symbol": "ETSY", "ts": "2018-08-31 10:52:00", "month": "08", "high": 48.77, "low": 48.77, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.77, "open": 48.77, "day": "31"}
{"volume": 3697, "symbol": "ETSY", "ts": "2018-08-31 10:54:00", "month": "08", "high": 48.82, "low": 48.82, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.82, "open": 48.82, "day": "31"}
{"volume": 1558, "symbol": "ETSY", "ts": "2018-08-31 10:56:00", "month": "08", "high": 48.84, "low": 48.84, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.84, "open": 48.84, "day": "31"}
{"volume": 383, "symbol": "ETSY", "ts": "2018-08-31 10:57:00", "month": "08", "high": 48.8098, "low": 48.8098, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.8098, "open": 48.8098, "day": "31"}
{"volume": 2372, "symbol": "ETSY", "ts": "2018-08-31 10:58:00", "month": "08", "high": 48.83, "low": 48.83, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.83, "open": 48.83, "day": "31"}
{"volume": 1607, "symbol": "ETSY", "ts": "2018-08-31 10:59:00", "month": "08", "high": 48.87, "low": 48.87, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.87, "open": 48.87, "day": "31"}
{"volume": 6690, "symbol": "TWLO", "ts": "2018-08-31 10:31:00", "month": "08", "high": 80.22, "low": 80.04, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.04, "open": 80.22, "day": "31"}
{"volume": 8338, "symbol": "TWLO", "ts": "2018-08-31 10:32:00", "month": "08", "high": 79.96, "low": 79.86, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 79.86, "open": 79.96, "day": "31"}
{"volume": 1982, "symbol": "TWLO", "ts": "2018-08-31 10:34:00", "month": "08", "high": 79.87, "low": 79.87, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 79.87, "open": 79.87, "day": "31"}
{"volume": 3162, "symbol": "TWLO", "ts": "2018-08-31 10:35:00", "month": "08", "high": 79.8005, "low": 79.8005, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 79.8005, "open": 79.8005, "day": "31"}
{"volume": 1116, "symbol": "TWLO", "ts": "2018-08-31 10:36:00", "month": "08", "high": 79.84, "low": 79.84, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 79.84, "open": 79.84, "day": "31"}
{"volume": 2097, "symbol": "TWLO", "ts": "2018-08-31 10:38:00", "month": "08", "high": 79.8647, "low": 79.8647, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 79.8647, "open": 79.8647, "day": "31"}
{"volume": 2960, "symbol": "TWLO", "ts": "2018-08-31 10:39:00", "month": "08", "high": 79.78, "low": 79.78, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 79.78, "open": 79.78, "day": "31"}
{"volume": 13049, "symbol": "TWLO", "ts": "2018-08-31 10:40:00", "month": "08", "high": 80.11, "low": 80.02, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.11, "open": 80.02, "day": "31"}
{"volume": 2820, "symbol": "TWLO", "ts": "2018-08-31 10:42:00", "month": "08", "high": 80.14, "low": 80.075, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.075, "open": 80.14, "day": "31"}
{"volume": 1966, "symbol": "TWLO", "ts": "2018-08-31 10:45:00", "month": "08", "high": 80.2, "low": 80.2, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.2, "open": 80.2, "day": "31"}
{"volume": 2209, "symbol": "TWLO", "ts": "2018-08-31 10:46:00", "month": "08", "high": 80.28, "low": 80.28, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.28, "open": 80.28, "day": "31"}
{"volume": 3548, "symbol": "TWLO", "ts": "2018-08-31 10:47:00", "month": "08", "high": 80.15, "low": 80.15, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.15, "open": 80.15, "day": "31"}
{"volume": 2332, "symbol": "TWLO", "ts": "2018-08-31 10:48:00", "month": "08", "high": 80.021, "low": 80.021, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.021, "open": 80.021, "day": "31"}
{"volume": 3740, "symbol": "TWLO", "ts": "2018-08-31 10:49:00", "month": "08", "high": 80.05, "low": 80.05, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.05, "open": 80.05, "day": "31"}
{"volume": 2436, "symbol": "TWLO", "ts": "2018-08-31 10:50:00", "month": "08", "high": 80.13, "low": 80.13, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.13, "open": 80.13, "day": "31"}
{"volume": 1985, "symbol": "TWLO", "ts": "2018-08-31 10:51:00", "month": "08", "high": 80.16, "low": 80.16, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.16, "open": 80.16, "day": "31"}
{"volume": 1257, "symbol": "TWLO", "ts": "2018-08-31 10:52:00", "month": "08", "high": 80.24, "low": 80.24, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.24, "open": 80.24, "day": "31"}
{"volume": 1704, "symbol": "TWLO", "ts": "2018-08-31 10:54:00", "month": "08", "high": 80.259, "low": 80.259, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.259, "open": 80.259, "day": "31"}
{"volume": 2661, "symbol": "TWLO", "ts": "2018-08-31 10:57:00", "month": "08", "high": 80.21, "low": 80.21, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.21, "open": 80.21, "day": "31"}
{"volume": 687, "symbol": "TWLO", "ts": "2018-08-31 10:58:00", "month": "08", "high": 80.22, "low": 80.22, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.22, "open": 80.22, "day": "31"}
{"volume": 2924, "symbol": "AMED", "ts": "2018-08-31 10:31:00", "month": "08", "high": 121.485, "low": 121.485, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.485, "open": 121.485, "day": "31"}
{"volume": 1372, "symbol": "AMED", "ts": "2018-08-31 10:32:00", "month": "08", "high": 121.38, "low": 121.38, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.38, "open": 121.38, "day": "31"}
{"volume": 244, "symbol": "AMED", "ts": "2018-08-31 10:36:00", "month": "08", "high": 121.23, "low": 121.23, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.23, "open": 121.23, "day": "31"}
{"volume": 3518, "symbol": "AMED", "ts": "2018-08-31 10:38:00", "month": "08", "high": 121.5833, "low": 121.5833, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.5833, "open": 121.5833, "day": "31"}
{"volume": 8575, "symbol": "AMED", "ts": "2018-08-31 10:39:00", "month": "08", "high": 121.55, "low": 121.456, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.55, "open": 121.456, "day": "31"}
{"volume": 2363, "symbol": "AMED", "ts": "2018-08-31 10:40:00", "month": "08", "high": 121.53, "low": 121.53, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.53, "open": 121.53, "day": "31"}
{"volume": 1965, "symbol": "AMED", "ts": "2018-08-31 10:41:00", "month": "08", "high": 121.845, "low": 121.845, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.845, "open": 121.845, "day": "31"}
{"volume": 2231, "symbol": "AMED", "ts": "2018-08-31 10:43:00", "month": "08", "high": 121.7, "low": 121.7, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.7, "open": 121.7, "day": "31"}
{"volume": 1002, "symbol": "AMED", "ts": "2018-08-31 10:45:00", "month": "08", "high": 121.76, "low": 121.68, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.68, "open": 121.76, "day": "31"}
{"volume": 685, "symbol": "AMED", "ts": "2018-08-31 10:48:00", "month": "08", "high": 121.75, "low": 121.75, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.75, "open": 121.75, "day": "31"}
{"volume": 487, "symbol": "AMED", "ts": "2018-08-31 10:51:00", "month": "08", "high": 121.76, "low": 121.76, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.76, "open": 121.76, "day": "31"}
{"volume": 1356, "symbol": "AMED", "ts": "2018-08-31 10:53:00", "month": "08", "high": 121.9472, "low": 121.865, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.9472, "open": 121.865, "day": "31"}
{"volume": 1860, "symbol": "AMED", "ts": "2018-08-31 10:56:00", "month": "08", "high": 121.945, "low": 121.945, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.945, "open": 121.945, "day": "31"}
{"volume": 4572, "symbol": "AMED", "ts": "2018-08-31 10:57:00", "month": "08", "high": 122.1, "low": 122.015, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 122.015, "open": 122.1, "day": "31"}
{"volume": 1427, "symbol": "AMED", "ts": "2018-08-31 10:58:00", "month": "08", "high": 121.915, "low": 121.915, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.915, "open": 121.915, "day": "31"}
{"volume": 406, "symbol": "USAT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 16.1, "low": 16.1, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.1, "open": 16.1, "day": "31"}
{"volume": 3020, "symbol": "USAT", "ts": "2018-08-31 10:35:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
{"volume": 1150, "symbol": "USAT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 16.025, "low": 16.025, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.025, "open": 16.025, "day": "31"}
{"volume": 205, "symbol": "USAT", "ts": "2018-08-31 10:41:00", "month": "08", "high": 16.025, "low": 16.025, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.025, "open": 16.025, "day": "31"}
{"volume": 5495, "symbol": "USAT", "ts": "2018-08-31 10:44:00", "month": "08", "high": 16.095, "low": 16.025, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.095, "open": 16.025, "day": "31"}
{"volume": 450, "symbol": "USAT", "ts": "2018-08-31 10:46:00", "month": "08", "high": 16.0817, "low": 16.05, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.0817, "open": 16.05, "day": "31"}
{"volume": 1217, "symbol": "USAT", "ts": "2018-08-31 10:49:00", "month": "08", "high": 16.01, "low": 16.01, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.01, "open": 16.01, "day": "31"}
{"volume": 500, "symbol": "USAT", "ts": "2018-08-31 10:51:00", "month": "08", "high": 16.0, "low": 16.0, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.0, "open": 16.0, "day": "31"}
{"volume": 200, "symbol": "USAT", "ts": "2018-08-31 10:54:00", "month": "08", "high": 16.025, "low": 16.025, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.025, "open": 16.025, "day": "31"}
{"volume": 3610, "symbol": "USAT", "ts": "2018-08-31 10:56:00", "month": "08", "high": 16.091, "low": 16.05, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.091, "day": "31"}
{"volume": 517, "symbol": "USAT", "ts": "2018-08-31 10:58:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
{"volume": 532, "symbol": "RGNX", "ts": "2018-08-31 10:31:00", "month": "08", "high": 71.15, "low": 71.15, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.15, "open": 71.15, "day": "31"}
{"volume": 1601, "symbol": "RGNX", "ts": "2018-08-31 10:33:00", "month": "08", "high": 71.1, "low": 71.1, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.1, "open": 71.1, "day": "31"}
{"volume": 3360, "symbol": "RGNX", "ts": "2018-08-31 10:35:00", "month": "08", "high": 71.0, "low": 71.0, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.0, "open": 71.0, "day": "31"}
{"volume": 276, "symbol": "RGNX", "ts": "2018-08-31 10:37:00", "month": "08", "high": 71.15, "low": 71.15, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.15, "open": 71.15, "day": "31"}
{"volume": 2095, "symbol": "RGNX", "ts": "2018-08-31 10:40:00", "month": "08", "high": 71.165, "low": 71.165, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.165, "open": 71.165, "day": "31"}
{"volume": 1605, "symbol": "RGNX", "ts": "2018-08-31 10:41:00", "month": "08", "high": 71.35, "low": 71.35, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.35, "open": 71.35, "day": "31"}
{"volume": 480, "symbol": "RGNX", "ts": "2018-08-31 10:43:00", "month": "08", "high": 71.35, "low": 71.35, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.35, "open": 71.35, "day": "31"}
{"volume": 850, "symbol": "RGNX", "ts": "2018-08-31 10:46:00", "month": "08", "high": 71.4, "low": 71.4, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.4, "open": 71.4, "day": "31"}
{"volume": 1213, "symbol": "RGNX", "ts": "2018-08-31 10:47:00", "month": "08", "high": 71.15, "low": 71.15, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.15, "open": 71.15, "day": "31"}
{"volume": 2590, "symbol": "RGNX", "ts": "2018-08-31 10:48:00", "month": "08", "high": 70.929, "low": 70.929, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.929, "open": 70.929, "day": "31"}
{"volume": 855, "symbol": "RGNX", "ts": "2018-08-31 10:50:00", "month": "08", "high": 70.85, "low": 70.85, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.85, "open": 70.85, "day": "31"}
{"volume": 1008, "symbol": "RGNX", "ts": "2018-08-31 10:51:00", "month": "08", "high": 70.925, "low": 70.925, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.925, "open": 70.925, "day": "31"}
{"volume": 2349, "symbol": "RGNX", "ts": "2018-08-31 10:52:00", "month": "08", "high": 71.0, "low": 71.0, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.0, "open": 71.0, "day": "31"}
{"volume": 283, "symbol": "RGNX", "ts": "2018-08-31 10:54:00", "month": "08", "high": 71.15, "low": 71.15, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.15, "open": 71.15, "day": "31"}
{"volume": 651, "symbol": "RGNX", "ts": "2018-08-31 10:56:00", "month": "08", "high": 71.1, "low": 71.1, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.1, "open": 71.1, "day": "31"}
{"volume": 2077, "symbol": "RGNX", "ts": "2018-08-31 10:58:00", "month": "08", "high": 71.05, "low": 71.05, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.05, "open": 71.05, "day": "31"}
{"volume": 667, "symbol": "RGNX", "ts": "2018-08-31 10:59:00", "month": "08", "high": 71.0, "low": 71.0, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.0, "open": 71.0, "day": "31"}
{"volume": 507, "symbol": "HAE", "ts": "2018-08-31 10:31:00", "month": "08", "high": 109.47, "low": 109.47, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.47, "open": 109.47, "day": "31"}
{"volume": 1211, "symbol": "HAE", "ts": "2018-08-31 10:35:00", "month": "08", "high": 109.53, "low": 109.53, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.53, "open": 109.53, "day": "31"}
{"volume": 1647, "symbol": "HAE", "ts": "2018-08-31 10:41:00", "month": "08", "high": 109.949, "low": 109.949, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.949, "open": 109.949, "day": "31"}
{"volume": 1028, "symbol": "HAE", "ts": "2018-08-31 10:43:00", "month": "08", "high": 110.0, "low": 110.0, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.0, "open": 110.0, "day": "31"}
{"volume": 296, "symbol": "HAE", "ts": "2018-08-31 10:44:00", "month": "08", "high": 110.01, "low": 110.01, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.01, "open": 110.01, "day": "31"}
{"volume": 1131, "symbol": "HAE", "ts": "2018-08-31 10:45:00", "month": "08", "high": 110.2, "low": 110.2, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.2, "open": 110.2, "day": "31"}
{"volume": 127, "symbol": "HAE", "ts": "2018-08-31 10:47:00", "month": "08", "high": 110.18, "low": 110.18, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.18, "open": 110.18, "day": "31"}
{"volume": 894, "symbol": "HAE", "ts": "2018-08-31 10:50:00", "month": "08", "high": 110.14, "low": 110.14, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.14, "open": 110.14, "day": "31"}
{"volume": 818, "symbol": "HAE", "ts": "2018-08-31 10:52:00", "month": "08", "high": 110.11, "low": 110.11, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.11, "open": 110.11, "day": "31"}
{"volume": 469, "symbol": "HAE", "ts": "2018-08-31 10:55:00", "month": "08", "high": 110.1091, "low": 110.1091, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.1091, "open": 110.1091, "day": "31"}
{"volume": 363, "symbol": "HAE", "ts": "2018-08-31 10:58:00", "month": "08", "high": 110.16, "low": 110.16, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.16, "open": 110.16, "day": "31"}
{"volume": 759, "symbol": "HAE", "ts": "2018-08-31 10:59:00", "month": "08", "high": 110.24, "low": 110.24, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 110.24, "open": 110.24, "day": "31"}
{"volume": 4356, "symbol": "NVTA", "ts": "2018-08-31 10:31:00", "month": "08", "high": 14.9797, "low": 14.9797, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9797, "open": 14.9797, "day": "31"}
{"volume": 2743, "symbol": "NVTA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 14.92, "low": 14.92, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.92, "open": 14.92, "day": "31"}
{"volume": 3956, "symbol": "NVTA", "ts": "2018-08-31 10:33:00", "month": "08", "high": 14.89, "low": 14.89, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.89, "open": 14.89, "day": "31"}
{"volume": 2832, "symbol": "NVTA", "ts": "2018-08-31 10:35:00", "month": "08", "high": 14.89, "low": 14.89, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.89, "open": 14.89, "day": "31"}
{"volume": 2625, "symbol": "NVTA", "ts": "2018-08-31 10:36:00", "month": "08", "high": 14.94, "low": 14.94, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.94, "day": "31"}
{"volume": 194, "symbol": "NVTA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 14.9441, "low": 14.9441, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9441, "open": 14.9441, "day": "31"}
{"volume": 1017, "symbol": "NVTA", "ts": "2018-08-31 10:39:00", "month": "08", "high": 14.955, "low": 14.955, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.955, "open": 14.955, "day": "31"}
{"volume": 3638, "symbol": "NVTA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 14.94, "low": 14.94, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.94, "day": "31"}
{"volume": 1624, "symbol": "NVTA", "ts": "2018-08-31 10:41:00", "month": "08", "high": 15.0, "low": 15.0, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.0, "day": "31"}
{"volume": 2401, "symbol": "NVTA", "ts": "2018-08-31 10:42:00", "month": "08", "high": 14.955, "low": 14.955, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.955, "open": 14.955, "day": "31"}
{"volume": 681, "symbol": "NVTA", "ts": "2018-08-31 10:44:00", "month": "08", "high": 14.94, "low": 14.94, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.94, "day": "31"}
{"volume": 1387, "symbol": "NVTA", "ts": "2018-08-31 10:46:00", "month": "08", "high": 14.94, "low": 14.94, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.94, "day": "31"}
{"volume": 3612, "symbol": "NVTA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 14.98, "low": 14.98, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.98, "open": 14.98, "day": "31"}
{"volume": 14569, "symbol": "NVTA", "ts": "2018-08-31 10:48:00", "month": "08", "high": 15.0, "low": 14.98, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.98, "open": 14.99, "day": "31"}
{"volume": 4730, "symbol": "NVTA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 14.95, "low": 14.95, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.95, "open": 14.95, "day": "31"}
{"volume": 2523, "symbol": "NVTA", "ts": "2018-08-31 10:51:00", "month": "08", "high": 14.9628, "low": 14.9628, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9628, "open": 14.9628, "day": "31"}
{"volume": 3211, "symbol": "NVTA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 14.985, "low": 14.985, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.985, "open": 14.985, "day": "31"}
{"volume": 6040, "symbol": "NVTA", "ts": "2018-08-31 10:53:00", "month": "08", "high": 14.9601, "low": 14.9601, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9601, "open": 14.9601, "day": "31"}
{"volume": 2637, "symbol": "NVTA", "ts": "2018-08-31 10:54:00", "month": "08", "high": 14.94, "low": 14.94, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.94, "day": "31"}
{"volume": 2768, "symbol": "NVTA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 14.89, "low": 14.89, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.89, "open": 14.89, "day": "31"}
{"volume": 8710, "symbol": "NVTA", "ts": "2018-08-31 10:56:00", "month": "08", "high": 14.9, "low": 14.8762, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9, "open": 14.8762, "day": "31"}
{"volume": 1560, "symbol": "NVTA", "ts": "2018-08-31 10:58:00", "month": "08", "high": 14.92, "low": 14.92, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.92, "open": 14.92, "day": "31"}
{"volume": 8034, "symbol": "NVTA", "ts": "2018-08-31 10:59:00", "month": "08", "high": 14.88, "low": 14.85, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.85, "open": 14.88, "day": "31"}
{"volume": 422, "symbol": "TPB", "ts": "2018-08-31 10:35:00", "month": "08", "high": 33.96, "low": 33.84, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.84, "open": 33.96, "day": "31"}
{"volume": 131, "symbol": "TPB", "ts": "2018-08-31 10:39:00", "month": "08", "high": 33.89, "low": 33.89, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.89, "open": 33.89, "day": "31"}
{"volume": 483, "symbol": "TPB", "ts": "2018-08-31 10:44:00", "month": "08", "high": 33.7, "low": 33.7, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.7, "open": 33.7, "day": "31"}
{"volume": 445, "symbol": "TPB", "ts": "2018-08-31 10:48:00", "month": "08", "high": 33.82, "low": 33.73, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.73, "open": 33.82, "day": "31"}
{"volume": 801, "symbol": "TPB", "ts": "2018-08-31 10:51:00", "month": "08", "high": 33.79, "low": 33.79, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.79, "open": 33.79, "day": "31"}
{"volume": 603, "symbol": "TPB", "ts": "2018-08-31 10:53:00", "month": "08", "high": 33.75, "low": 33.75, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.75, "open": 33.75, "day": "31"}
{"volume": 260, "symbol": "TPB", "ts": "2018-08-31 10:54:00", "month": "08", "high": 33.75, "low": 33.75, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.75, "open": 33.75, "day": "31"}
{"volume": 200, "symbol": "TPB", "ts": "2018-08-31 10:55:00", "month": "08", "high": 33.76, "low": 33.76, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.76, "open": 33.76, "day": "31"}
{"volume": 1788, "symbol": "TPB", "ts": "2018-08-31 10:56:00", "month": "08", "high": 33.74, "low": 33.74, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.74, "open": 33.74, "day": "31"}
{"volume": 664, "symbol": "TPB", "ts": "2018-08-31 10:57:00", "month": "08", "high": 33.65, "low": 33.65, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.65, "open": 33.65, "day": "31"}
{"volume": 166, "symbol": "NTRA", "ts": "2018-08-31 10:31:00", "month": "08", "high": 27.435, "low": 27.435, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.435, "open": 27.435, "day": "31"}
{"volume": 450, "symbol": "NTRA", "ts": "2018-08-31 10:32:00", "month": "08", "high": 27.46, "low": 27.46, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.46, "open": 27.46, "day": "31"}
{"volume": 1112, "symbol": "NTRA", "ts": "2018-08-31 10:37:00", "month": "08", "high": 27.465, "low": 27.465, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.465, "open": 27.465, "day": "31"}
{"volume": 815, "symbol": "NTRA", "ts": "2018-08-31 10:40:00", "month": "08", "high": 27.51, "low": 27.51, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.51, "open": 27.51, "day": "31"}
{"volume": 1734, "symbol": "NTRA", "ts": "2018-08-31 10:43:00", "month": "08", "high": 27.51, "low": 27.51, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.51, "open": 27.51, "day": "31"}
{"volume": 3222, "symbol": "NTRA", "ts": "2018-08-31 10:46:00", "month": "08", "high": 27.54, "low": 27.54, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.54, "open": 27.54, "day": "31"}
{"volume": 1810, "symbol": "NTRA", "ts": "2018-08-31 10:47:00", "month": "08", "high": 27.51, "low": 27.51, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.51, "open": 27.51, "day": "31"}
{"volume": 1172, "symbol": "NTRA", "ts": "2018-08-31 10:50:00", "month": "08", "high": 27.55, "low": 27.55, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.55, "open": 27.55, "day": "31"}
{"volume": 1303, "symbol": "NTRA", "ts": "2018-08-31 10:52:00", "month": "08", "high": 27.58, "low": 27.58, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.58, "open": 27.58, "day": "31"}
{"volume": 1716, "symbol": "NTRA", "ts": "2018-08-31 10:53:00", "month": "08", "high": 27.58, "low": 27.55, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.55, "open": 27.58, "day": "31"}
{"volume": 1010, "symbol": "NTRA", "ts": "2018-08-31 10:55:00", "month": "08", "high": 27.56, "low": 27.56, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.56, "open": 27.56, "day": "31"}
{"volume": 2821, "symbol": "WTI", "ts": "2018-08-31 10:32:00", "month": "08", "high": 6.81, "low": 6.81, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.81, "open": 6.81, "day": "31"}
{"volume": 702, "symbol": "WTI", "ts": "2018-08-31 10:33:00", "month": "08", "high": 6.815, "low": 6.815, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.815, "open": 6.815, "day": "31"}
{"volume": 1478, "symbol": "WTI", "ts": "2018-08-31 10:35:00", "month": "08", "high": 6.805, "low": 6.805, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.805, "open": 6.805, "day": "31"}
{"volume": 4920, "symbol": "WTI", "ts": "2018-08-31 10:37:00", "month": "08", "high": 6.815, "low": 6.815, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.815, "open": 6.815, "day": "31"}
{"volume": 11318, "symbol": "WTI", "ts": "2018-08-31 10:38:00", "month": "08", "high": 6.8211, "low": 6.8211, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.8211, "open": 6.8211, "day": "31"}
{"volume": 1700, "symbol": "WTI", "ts": "2018-08-31 10:39:00", "month": "08", "high": 6.83, "low": 6.83, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.83, "open": 6.83, "day": "31"}
{"volume": 3434, "symbol": "WTI", "ts": "2018-08-31 10:40:00", "month": "08", "high": 6.84, "low": 6.84, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.84, "open": 6.84, "day": "31"}
{"volume": 3705, "symbol": "WTI", "ts": "2018-08-31 10:41:00", "month": "08", "high": 6.84, "low": 6.84, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.84, "open": 6.84, "day": "31"}
{"volume": 6258, "symbol": "WTI", "ts": "2018-08-31 10:42:00", "month": "08", "high": 6.84, "low": 6.84, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.84, "open": 6.84, "day": "31"}
{"volume": 4497, "symbol": "WTI", "ts": "2018-08-31 10:43:00", "month": "08", "high": 6.84, "low": 6.84, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.84, "open": 6.84, "day": "31"}
{"volume": 11028, "symbol": "WTI", "ts": "2018-08-31 10:45:00", "month": "08", "high": 6.85, "low": 6.84, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.85, "open": 6.84, "day": "31"}
{"volume": 5540, "symbol": "WTI", "ts": "2018-08-31 10:47:00", "month": "08", "high": 6.83, "low": 6.83, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.83, "open": 6.83, "day": "31"}
{"volume": 5024, "symbol": "WTI", "ts": "2018-08-31 10:48:00", "month": "08", "high": 6.815, "low": 6.815, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.815, "open": 6.815, "day": "31"}
{"volume": 6479, "symbol": "WTI", "ts": "2018-08-31 10:50:00", "month": "08", "high": 6.82, "low": 6.82, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.82, "open": 6.82, "day": "31"}
{"volume": 1900, "symbol": "WTI", "ts": "2018-08-31 10:52:00", "month": "08", "high": 6.815, "low": 6.815, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.815, "open": 6.815, "day": "31"}
{"volume": 5554, "symbol": "WTI", "ts": "2018-08-31 10:53:00", "month": "08", "high": 6.8, "low": 6.8, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.8, "open": 6.8, "day": "31"}
{"volume": 7268, "symbol": "WTI", "ts": "2018-08-31 10:54:00", "month": "08", "high": 6.79, "low": 6.79, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.79, "open": 6.79, "day": "31"}
{"volume": 503, "symbol": "WTI", "ts": "2018-08-31 10:55:00", "month": "08", "high": 6.795, "low": 6.795, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.795, "open": 6.795, "day": "31"}
{"volume": 9320, "symbol": "WTI", "ts": "2018-08-31 10:57:00", "month": "08", "high": 6.805, "low": 6.8, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.805, "open": 6.8, "day": "31"}
{"volume": 800, "symbol": "WTI", "ts": "2018-08-31 10:59:00", "month": "08", "high": 6.8, "low": 6.8, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.8, "open": 6.8, "day": "31"}
{"volume": 1934, "symbol": "RCM", "ts": "2018-08-31 10:31:00", "month": "08", "high": 9.96, "low": 9.96, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.96, "open": 9.96, "day": "31"}
{"volume": 803, "symbol": "RCM", "ts": "2018-08-31 10:32:00", "month": "08", "high": 9.94, "low": 9.94, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.94, "open": 9.94, "day": "31"}
{"volume": 3032, "symbol": "RCM", "ts": "2018-08-31 10:33:00", "month": "08", "high": 9.88, "low": 9.88, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.88, "open": 9.88, "day": "31"}
{"volume": 2519, "symbol": "RCM", "ts": "2018-08-31 10:34:00", "month": "08", "high": 9.9, "low": 9.9, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.9, "day": "31"}
{"volume": 100, "symbol": "RCM", "ts": "2018-08-31 10:37:00", "month": "08", "high": 9.9, "low": 9.9, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.9, "day": "31"}
{"volume": 100, "symbol": "RCM", "ts": "2018-08-31 10:38:00", "month": "08", "high": 9.91, "low": 9.91, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.91, "open": 9.91, "day": "31"}
{"volume": 100, "symbol": "RCM", "ts": "2018-08-31 10:39:00", "month": "08", "high": 9.905, "low": 9.905, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.905, "open": 9.905, "day": "31"}
{"volume": 2424, "symbol": "RCM", "ts": "2018-08-31 10:41:00", "month": "08", "high": 9.93, "low": 9.93, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.93, "day": "31"}
{"volume": 300, "symbol": "RCM", "ts": "2018-08-31 10:43:00", "month": "08", "high": 9.93, "low": 9.93, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.93, "day": "31"}
{"volume": 970, "symbol": "RCM", "ts": "2018-08-31 10:45:00", "month": "08", "high": 9.93, "low": 9.93, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.93, "day": "31"}
{"volume": 500, "symbol": "RCM", "ts": "2018-08-31 10:46:00", "month": "08", "high": 9.93, "low": 9.93, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.93, "day": "31"}
{"volume": 1301, "symbol": "RCM", "ts": "2018-08-31 10:47:00", "month": "08", "high": 9.9, "low": 9.9, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.9, "day": "31"}
{"volume": 700, "symbol": "RCM", "ts": "2018-08-31 10:50:00", "month": "08", "high": 9.91, "low": 9.91, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.91, "open": 9.91, "day": "31"}
{"volume": 545, "symbol": "RCM", "ts": "2018-08-31 10:53:00", "month": "08", "high": 9.905, "low": 9.905, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.905, "open": 9.905, "day": "31"}
{"volume": 2445, "symbol": "RCM", "ts": "2018-08-31 10:54:00", "month": "08", "high": 9.9, "low": 9.9, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.9, "day": "31"}
{"volume": 102, "symbol": "RCM", "ts": "2018-08-31 10:55:00", "month": "08", "high": 9.89, "low": 9.89, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.89, "open": 9.89, "day": "31"}
{"volume": 400, "symbol": "RCM", "ts": "2018-08-31 10:58:00", "month": "08", "high": 9.9, "low": 9.9, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9, "open": 9.9, "day": "31"}
{"volume": 33730, "symbol": "LULU", "ts": "2018-08-31 10:31:00", "month": "08", "high": 156.3732, "low": 156.072, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.072, "open": 156.26, "day": "31"}
{"volume": 57524, "symbol": "LULU", "ts": "2018-08-31 10:32:00", "month": "08", "high": 156.0, "low": 155.5101, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 155.86, "open": 156.0, "day": "31"}
{"volume": 25573, "symbol": "LULU", "ts": "2018-08-31 10:33:00", "month": "08", "high": 156.09, "low": 155.83, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 155.85, "open": 155.84, "day": "31"}
{"volume": 35599, "symbol": "LULU", "ts": "2018-08-31 10:34:00", "month": "08", "high": 156.3, "low": 155.8692, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.3, "open": 155.8692, "day": "31"}
{"volume": 42417, "symbol": "LULU", "ts": "2018-08-31 10:35:00", "month": "08", "high": 156.25, "low": 156.04, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.2, "open": 156.25, "day": "31"}
{"volume": 28511, "symbol": "LULU", "ts": "2018-08-31 10:36:00", "month": "08", "high": 156.23, "low": 156.036, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.036, "open": 156.23, "day": "31"}
{"volume": 54486, "symbol": "LULU", "ts": "2018-08-31 10:37:00", "month": "08", "high": 156.25, "low": 155.781, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.25, "open": 156.02, "day": "31"}
{"volume": 18273, "symbol": "LULU", "ts": "2018-08-31 10:38:00", "month": "08", "high": 156.1002, "low": 155.96, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.1002, "open": 156.031, "day": "31"}
{"volume": 61601, "symbol": "LULU", "ts": "2018-08-31 10:39:00", "month": "08", "high": 156.7204, "low": 156.17, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.6501, "open": 156.1732, "day": "31"}
{"volume": 69703, "symbol": "LULU", "ts": "2018-08-31 10:40:00", "month": "08", "high": 157.0599, "low": 156.65, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.94, "open": 156.65, "day": "31"}
{"volume": 63964, "symbol": "LULU", "ts": "2018-08-31 10:41:00", "month": "08", "high": 157.25, "low": 156.92, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.166, "open": 157.036, "day": "31"}
{"volume": 30686, "symbol": "LULU", "ts": "2018-08-31 10:42:00", "month": "08", "high": 157.1602, "low": 156.9, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.96, "open": 157.1602, "day": "31"}
{"volume": 22665, "symbol": "LULU", "ts": "2018-08-31 10:43:00", "month": "08", "high": 156.89, "low": 156.6, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.6, "open": 156.89, "day": "31"}
{"volume": 25078, "symbol": "LULU", "ts": "2018-08-31 10:44:00", "month": "08", "high": 156.669, "low": 156.4, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.669, "open": 156.58, "day": "31"}
{"volume": 22641, "symbol": "LULU", "ts": "2018-08-31 10:45:00", "month": "08", "high": 157.01, "low": 156.69, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.92, "open": 156.69, "day": "31"}
{"volume": 19390, "symbol": "LULU", "ts": "2018-08-31 10:46:00", "month": "08", "high": 157.0546, "low": 156.78, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.9201, "open": 156.78, "day": "31"}
{"volume": 14016, "symbol": "LULU", "ts": "2018-08-31 10:47:00", "month": "08", "high": 157.14, "low": 157.03, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.03, "open": 157.14, "day": "31"}
{"volume": 19261, "symbol": "LULU", "ts": "2018-08-31 10:48:00", "month": "08", "high": 157.02, "low": 156.9616, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.0, "open": 156.965, "day": "31"}
{"volume": 10711, "symbol": "LULU", "ts": "2018-08-31 10:49:00", "month": "08", "high": 157.01, "low": 156.97, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.97, "open": 157.01, "day": "31"}
{"volume": 29480, "symbol": "LULU", "ts": "2018-08-31 10:50:00", "month": "08", "high": 157.2099, "low": 157.03, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.1534, "open": 157.03, "day": "31"}
{"volume": 53113, "symbol": "LULU", "ts": "2018-08-31 10:51:00", "month": "08", "high": 157.41, "low": 157.14, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.3981, "open": 157.14, "day": "31"}
{"volume": 30904, "symbol": "LULU", "ts": "2018-08-31 10:52:00", "month": "08", "high": 157.45, "low": 157.1678, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.31, "open": 157.38, "day": "31"}
{"volume": 36689, "symbol": "LULU", "ts": "2018-08-31 10:53:00", "month": "08", "high": 157.43, "low": 157.12, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.23, "open": 157.37, "day": "31"}
{"volume": 14666, "symbol": "LULU", "ts": "2018-08-31 10:54:00", "month": "08", "high": 157.21, "low": 157.1, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.13, "open": 157.21, "day": "31"}
{"volume": 12125, "symbol": "LULU", "ts": "2018-08-31 10:55:00", "month": "08", "high": 157.18, "low": 157.12, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.13, "open": 157.12, "day": "31"}
{"volume": 11068, "symbol": "LULU", "ts": "2018-08-31 10:56:00", "month": "08", "high": 157.21, "low": 157.175, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.21, "open": 157.175, "day": "31"}
{"volume": 15854, "symbol": "LULU", "ts": "2018-08-31 10:57:00", "month": "08", "high": 157.3032, "low": 157.17, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.3032, "open": 157.19, "day": "31"}
{"volume": 26887, "symbol": "LULU", "ts": "2018-08-31 10:58:00", "month": "08", "high": 157.46, "low": 157.255, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.41, "open": 157.255, "day": "31"}
{"volume": 26023, "symbol": "LULU", "ts": "2018-08-31 10:59:00", "month": "08", "high": 157.53, "low": 157.4, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.484, "open": 157.53, "day": "31"}
{"volume": 6444, "symbol": "YEXT", "ts": "2018-08-31 10:31:00", "month": "08", "high": 25.425, "low": 25.4, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.4, "open": 25.425, "day": "31"}
{"volume": 15792, "symbol": "YEXT", "ts": "2018-08-31 10:32:00", "month": "08", "high": 25.25, "low": 25.1, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.1, "open": 25.25, "day": "31"}
{"volume": 9172, "symbol": "YEXT", "ts": "2018-08-31 10:33:00", "month": "08", "high": 25.07, "low": 25.001, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.07, "open": 25.001, "day": "31"}
{"volume": 11509, "symbol": "YEXT", "ts": "2018-08-31 10:34:00", "month": "08", "high": 25.185, "low": 25.0406, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0406, "open": 25.185, "day": "31"}
{"volume": 2168, "symbol": "YEXT", "ts": "2018-08-31 10:35:00", "month": "08", "high": 25.12, "low": 25.12, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.12, "open": 25.12, "day": "31"}
{"volume": 11298, "symbol": "YEXT", "ts": "2018-08-31 10:36:00", "month": "08", "high": 25.18, "low": 25.18, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.18, "open": 25.18, "day": "31"}
{"volume": 7050, "symbol": "YEXT", "ts": "2018-08-31 10:37:00", "month": "08", "high": 25.21, "low": 25.11, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.11, "open": 25.21, "day": "31"}
{"volume": 2941, "symbol": "YEXT", "ts": "2018-08-31 10:38:00", "month": "08", "high": 25.036, "low": 25.036, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.036, "open": 25.036, "day": "31"}
{"volume": 2477, "symbol": "YEXT", "ts": "2018-08-31 10:39:00", "month": "08", "high": 24.99, "low": 24.99, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.99, "open": 24.99, "day": "31"}
{"volume": 3331, "symbol": "YEXT", "ts": "2018-08-31 10:40:00", "month": "08", "high": 24.959, "low": 24.959, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.959, "open": 24.959, "day": "31"}
{"volume": 6609, "symbol": "YEXT", "ts": "2018-08-31 10:41:00", "month": "08", "high": 25.025, "low": 25.025, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.025, "open": 25.025, "day": "31"}
{"volume": 14175, "symbol": "YEXT", "ts": "2018-08-31 10:42:00", "month": "08", "high": 25.095, "low": 25.095, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.095, "open": 25.095, "day": "31"}
{"volume": 2524, "symbol": "YEXT", "ts": "2018-08-31 10:43:00", "month": "08", "high": 25.21, "low": 25.21, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.21, "open": 25.21, "day": "31"}
{"volume": 4085, "symbol": "YEXT", "ts": "2018-08-31 10:44:00", "month": "08", "high": 25.29, "low": 25.29, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.29, "open": 25.29, "day": "31"}
{"volume": 11598, "symbol": "YEXT", "ts": "2018-08-31 10:45:00", "month": "08", "high": 25.24, "low": 25.23, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.24, "open": 25.23, "day": "31"}
{"volume": 1509, "symbol": "YEXT", "ts": "2018-08-31 10:47:00", "month": "08", "high": 25.3, "low": 25.3, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.3, "open": 25.3, "day": "31"}
{"volume": 6976, "symbol": "YEXT", "ts": "2018-08-31 10:49:00", "month": "08", "high": 25.3008, "low": 25.3, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.3, "open": 25.3008, "day": "31"}
{"volume": 9534, "symbol": "YEXT", "ts": "2018-08-31 10:50:00", "month": "08", "high": 25.31, "low": 25.3, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.3, "open": 25.31, "day": "31"}
{"volume": 7966, "symbol": "YEXT", "ts": "2018-08-31 10:51:00", "month": "08", "high": 25.355, "low": 25.3, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.355, "open": 25.3, "day": "31"}
{"volume": 4100, "symbol": "YEXT", "ts": "2018-08-31 10:53:00", "month": "08", "high": 25.39, "low": 25.39, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.39, "open": 25.39, "day": "31"}
{"volume": 5012, "symbol": "YEXT", "ts": "2018-08-31 10:54:00", "month": "08", "high": 25.42, "low": 25.39, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.39, "open": 25.42, "day": "31"}
{"volume": 1568, "symbol": "YEXT", "ts": "2018-08-31 10:55:00", "month": "08", "high": 25.44, "low": 25.44, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.44, "open": 25.44, "day": "31"}
{"volume": 2521, "symbol": "YEXT", "ts": "2018-08-31 10:57:00", "month": "08", "high": 25.42, "low": 25.42, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.42, "open": 25.42, "day": "31"}
{"volume": 44045, "symbol": "YEXT", "ts": "2018-08-31 10:58:00", "month": "08", "high": 26.07, "low": 25.5, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.96, "open": 25.5, "day": "31"}
{"volume": 19597, "symbol": "YEXT", "ts": "2018-08-31 10:59:00", "month": "08", "high": 26.1, "low": 25.91, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.1, "open": 25.91, "day": "31"}
{"volume": 1030, "symbol": "GRUB", "ts": "2018-08-31 10:33:00", "month": "08", "high": 142.7214, "low": 142.7214, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.7214, "open": 142.7214, "day": "31"}
{"volume": 1985, "symbol": "GRUB", "ts": "2018-08-31 10:34:00", "month": "08", "high": 142.49, "low": 142.49, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.49, "open": 142.49, "day": "31"}
{"volume": 1501, "symbol": "GRUB", "ts": "2018-08-31 10:35:00", "month": "08", "high": 142.72, "low": 142.72, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.72, "open": 142.72, "day": "31"}
{"volume": 3954, "symbol": "GRUB", "ts": "2018-08-31 10:36:00", "month": "08", "high": 142.65, "low": 142.65, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.65, "open": 142.65, "day": "31"}
{"volume": 2126, "symbol": "GRUB", "ts": "2018-08-31 10:37:00", "month": "08", "high": 142.825, "low": 142.825, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.825, "open": 142.825, "day": "31"}
{"volume": 1664, "symbol": "GRUB", "ts": "2018-08-31 10:39:00", "month": "08", "high": 142.76, "low": 142.76, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.76, "open": 142.76, "day": "31"}
{"volume": 3338, "symbol": "GRUB", "ts": "2018-08-31 10:40:00", "month": "08", "high": 143.02, "low": 143.02, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.02, "open": 143.02, "day": "31"}
{"volume": 1010, "symbol": "GRUB", "ts": "2018-08-31 10:41:00", "month": "08", "high": 143.21, "low": 143.21, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.21, "open": 143.21, "day": "31"}
{"volume": 1620, "symbol": "GRUB", "ts": "2018-08-31 10:42:00", "month": "08", "high": 143.19, "low": 143.19, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.19, "open": 143.19, "day": "31"}
{"volume": 1657, "symbol": "GRUB", "ts": "2018-08-31 10:44:00", "month": "08", "high": 143.25, "low": 143.25, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.25, "open": 143.25, "day": "31"}
{"volume": 1436, "symbol": "GRUB", "ts": "2018-08-31 10:46:00", "month": "08", "high": 143.37, "low": 143.37, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.37, "open": 143.37, "day": "31"}
{"volume": 1771, "symbol": "GRUB", "ts": "2018-08-31 10:47:00", "month": "08", "high": 143.585, "low": 143.585, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.585, "open": 143.585, "day": "31"}
{"volume": 1871, "symbol": "GRUB", "ts": "2018-08-31 10:48:00", "month": "08", "high": 143.41, "low": 143.41, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.41, "open": 143.41, "day": "31"}
{"volume": 2496, "symbol": "GRUB", "ts": "2018-08-31 10:49:00", "month": "08", "high": 143.4894, "low": 143.38, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.4894, "open": 143.38, "day": "31"}
{"volume": 884, "symbol": "GRUB", "ts": "2018-08-31 10:52:00", "month": "08", "high": 143.69, "low": 143.69, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.69, "open": 143.69, "day": "31"}
{"volume": 1820, "symbol": "GRUB", "ts": "2018-08-31 10:53:00", "month": "08", "high": 143.29, "low": 143.29, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.29, "open": 143.29, "day": "31"}
{"volume": 636, "symbol": "GRUB", "ts": "2018-08-31 10:54:00", "month": "08", "high": 143.4436, "low": 143.4436, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.4436, "open": 143.4436, "day": "31"}
{"volume": 1098, "symbol": "GRUB", "ts": "2018-08-31 10:56:00", "month": "08", "high": 143.4, "low": 143.4, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.4, "open": 143.4, "day": "31"}
{"volume": 1070, "symbol": "GRUB", "ts": "2018-08-31 10:57:00", "month": "08", "high": 143.42, "low": 143.42, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.42, "open": 143.42, "day": "31"}
{"volume": 290, "symbol": "GRUB", "ts": "2018-08-31 10:58:00", "month": "08", "high": 143.57, "low": 143.57, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.57, "open": 143.57, "day": "31"}
{"volume": 6619, "symbol": "DXCM", "ts": "2018-08-31 10:31:00", "month": "08", "high": 144.6, "low": 144.56, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.56, "open": 144.6, "day": "31"}
{"volume": 1275, "symbol": "DXCM", "ts": "2018-08-31 10:33:00", "month": "08", "high": 144.41, "low": 144.41, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.41, "open": 144.41, "day": "31"}
{"volume": 455, "symbol": "DXCM", "ts": "2018-08-31 10:34:00", "month": "08", "high": 144.4238, "low": 144.4238, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.4238, "open": 144.4238, "day": "31"}
{"volume": 2195, "symbol": "DXCM", "ts": "2018-08-31 10:35:00", "month": "08", "high": 144.355, "low": 144.355, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.355, "open": 144.355, "day": "31"}
{"volume": 407, "symbol": "DXCM", "ts": "2018-08-31 10:37:00", "month": "08", "high": 144.01, "low": 144.01, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.01, "open": 144.01, "day": "31"}
{"volume": 557, "symbol": "DXCM", "ts": "2018-08-31 10:38:00", "month": "08", "high": 144.05, "low": 144.05, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.05, "open": 144.05, "day": "31"}
{"volume": 1551, "symbol": "DXCM", "ts": "2018-08-31 10:41:00", "month": "08", "high": 144.22, "low": 144.22, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.22, "open": 144.22, "day": "31"}
{"volume": 646, "symbol": "DXCM", "ts": "2018-08-31 10:44:00", "month": "08", "high": 144.54, "low": 144.54, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.54, "open": 144.54, "day": "31"}
{"volume": 1405, "symbol": "DXCM", "ts": "2018-08-31 10:45:00", "month": "08", "high": 144.4901, "low": 144.4901, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.4901, "open": 144.4901, "day": "31"}
{"volume": 210, "symbol": "DXCM", "ts": "2018-08-31 10:47:00", "month": "08", "high": 144.5574, "low": 144.5574, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.5574, "open": 144.5574, "day": "31"}
{"volume": 301, "symbol": "DXCM", "ts": "2018-08-31 10:48:00", "month": "08", "high": 144.69, "low": 144.69, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.69, "open": 144.69, "day": "31"}
{"volume": 501, "symbol": "DXCM", "ts": "2018-08-31 10:50:00", "month": "08", "high": 144.52, "low": 144.52, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.52, "open": 144.52, "day": "31"}
{"volume": 557, "symbol": "DXCM", "ts": "2018-08-31 10:51:00", "month": "08", "high": 144.71, "low": 144.71, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.71, "open": 144.71, "day": "31"}
{"volume": 1355, "symbol": "DXCM", "ts": "2018-08-31 10:53:00", "month": "08", "high": 144.66, "low": 144.66, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.66, "open": 144.66, "day": "31"}
{"volume": 527, "symbol": "DXCM", "ts": "2018-08-31 10:54:00", "month": "08", "high": 144.53, "low": 144.53, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.53, "open": 144.53, "day": "31"}
{"volume": 1298, "symbol": "DXCM", "ts": "2018-08-31 10:56:00", "month": "08", "high": 144.63, "low": 144.63, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.63, "open": 144.63, "day": "31"}
{"volume": 2357, "symbol": "DXCM", "ts": "2018-08-31 10:57:00", "month": "08", "high": 144.31, "low": 144.31, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.31, "open": 144.31, "day": "31"}
{"volume": 623, "symbol": "DXCM", "ts": "2018-08-31 10:58:00", "month": "08", "high": 144.4, "low": 144.4, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.4, "open": 144.4, "day": "31"}
{"volume": 2055, "symbol": "DXCM", "ts": "2018-08-31 10:59:00", "month": "08", "high": 144.325, "low": 144.325, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.325, "open": 144.325, "day": "31"}
{"volume": 545, "symbol": "QURE", "ts": "2018-08-31 10:33:00", "month": "08", "high": 42.005, "low": 42.005, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.005, "open": 42.005, "day": "31"}
{"volume": 841, "symbol": "QURE", "ts": "2018-08-31 10:35:00", "month": "08", "high": 41.96, "low": 41.96, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.96, "open": 41.96, "day": "31"}
{"volume": 1415, "symbol": "QURE", "ts": "2018-08-31 10:39:00", "month": "08", "high": 42.0, "low": 41.91, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.91, "open": 42.0, "day": "31"}
{"volume": 863, "symbol": "QURE", "ts": "2018-08-31 10:43:00", "month": "08", "high": 41.88, "low": 41.88, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.88, "open": 41.88, "day": "31"}
{"volume": 701, "symbol": "QURE", "ts": "2018-08-31 10:46:00", "month": "08", "high": 42.0376, "low": 41.995, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.995, "open": 42.0376, "day": "31"}
{"volume": 227, "symbol": "QURE", "ts": "2018-08-31 10:48:00", "month": "08", "high": 41.88, "low": 41.88, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.88, "open": 41.88, "day": "31"}
{"volume": 301, "symbol": "QURE", "ts": "2018-08-31 10:53:00", "month": "08", "high": 41.925, "low": 41.925, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.925, "open": 41.925, "day": "31"}
{"volume": 216, "symbol": "QURE", "ts": "2018-08-31 10:54:00", "month": "08", "high": 41.89, "low": 41.89, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.89, "open": 41.89, "day": "31"}
{"volume": 150, "symbol": "QURE", "ts": "2018-08-31 10:56:00", "month": "08", "high": 41.96, "low": 41.96, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.96, "open": 41.96, "day": "31"}
{"volume": 834, "symbol": "QURE", "ts": "2018-08-31 10:59:00", "month": "08", "high": 41.91, "low": 41.91, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.91, "open": 41.91, "day": "31"}
{"volume": 5212, "symbol": "CRM", "ts": "2018-08-31 10:31:00", "month": "08", "high": 152.91, "low": 152.88, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.88, "open": 152.91, "day": "31"}
{"volume": 11219, "symbol": "CRM", "ts": "2018-08-31 10:32:00", "month": "08", "high": 152.91, "low": 152.85, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.91, "open": 152.88, "day": "31"}
{"volume": 28613, "symbol": "CRM", "ts": "2018-08-31 10:33:00", "month": "08", "high": 153.07, "low": 152.9606, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.07, "open": 152.9606, "day": "31"}
{"volume": 24815, "symbol": "CRM", "ts": "2018-08-31 10:34:00", "month": "08", "high": 153.0283, "low": 153.0, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.0283, "open": 153.02, "day": "31"}
{"volume": 8731, "symbol": "CRM", "ts": "2018-08-31 10:35:00", "month": "08", "high": 153.01, "low": 153.0, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.0, "open": 153.01, "day": "31"}
{"volume": 24306, "symbol": "CRM", "ts": "2018-08-31 10:36:00", "month": "08", "high": 153.0867, "low": 153.0, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.04, "open": 153.0, "day": "31"}
{"volume": 7243, "symbol": "CRM", "ts": "2018-08-31 10:37:00", "month": "08", "high": 153.11, "low": 153.07, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.11, "open": 153.07, "day": "31"}
{"volume": 6047, "symbol": "CRM", "ts": "2018-08-31 10:38:00", "month": "08", "high": 153.06, "low": 153.06, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.06, "open": 153.06, "day": "31"}
{"volume": 9952, "symbol": "CRM", "ts": "2018-08-31 10:39:00", "month": "08", "high": 153.01, "low": 152.97, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.995, "open": 152.97, "day": "31"}
{"volume": 8131, "symbol": "CRM", "ts": "2018-08-31 10:40:00", "month": "08", "high": 153.14, "low": 153.1, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.14, "open": 153.1, "day": "31"}
{"volume": 17436, "symbol": "CRM", "ts": "2018-08-31 10:41:00", "month": "08", "high": 153.31, "low": 153.16, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.31, "open": 153.17, "day": "31"}
{"volume": 7480, "symbol": "CRM", "ts": "2018-08-31 10:42:00", "month": "08", "high": 153.24, "low": 153.21, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.21, "open": 153.24, "day": "31"}
{"volume": 6793, "symbol": "CRM", "ts": "2018-08-31 10:43:00", "month": "08", "high": 153.22, "low": 153.2, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.22, "open": 153.2, "day": "31"}
{"volume": 9152, "symbol": "CRM", "ts": "2018-08-31 10:44:00", "month": "08", "high": 153.2, "low": 153.17, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.17, "open": 153.2, "day": "31"}
{"volume": 4888, "symbol": "CRM", "ts": "2018-08-31 10:45:00", "month": "08", "high": 153.12, "low": 153.12, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.12, "open": 153.12, "day": "31"}
{"volume": 11282, "symbol": "CRM", "ts": "2018-08-31 10:46:00", "month": "08", "high": 153.1907, "low": 153.14, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.15, "open": 153.14, "day": "31"}
{"volume": 13468, "symbol": "CRM", "ts": "2018-08-31 10:47:00", "month": "08", "high": 153.276, "low": 153.2, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.276, "open": 153.2, "day": "31"}
{"volume": 15931, "symbol": "CRM", "ts": "2018-08-31 10:48:00", "month": "08", "high": 153.2, "low": 153.1, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.2, "open": 153.18, "day": "31"}
{"volume": 12094, "symbol": "CRM", "ts": "2018-08-31 10:49:00", "month": "08", "high": 153.33, "low": 153.26, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.33, "open": 153.26, "day": "31"}
{"volume": 7452, "symbol": "CRM", "ts": "2018-08-31 10:50:00", "month": "08", "high": 153.32, "low": 153.2976, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.2976, "open": 153.32, "day": "31"}
{"volume": 12239, "symbol": "CRM", "ts": "2018-08-31 10:51:00", "month": "08", "high": 153.28, "low": 153.28, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.28, "open": 153.28, "day": "31"}
{"volume": 58853, "symbol": "CRM", "ts": "2018-08-31 10:52:00", "month": "08", "high": 153.37, "low": 153.35, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.37, "open": 153.35, "day": "31"}
{"volume": 9130, "symbol": "CRM", "ts": "2018-08-31 10:53:00", "month": "08", "high": 153.33, "low": 153.33, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.33, "open": 153.33, "day": "31"}
{"volume": 16212, "symbol": "CRM", "ts": "2018-08-31 10:54:00", "month": "08", "high": 153.49, "low": 153.37, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.49, "open": 153.37, "day": "31"}
{"volume": 26523, "symbol": "CRM", "ts": "2018-08-31 10:55:00", "month": "08", "high": 153.56, "low": 153.49, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.54, "open": 153.49, "day": "31"}
{"volume": 10653, "symbol": "CRM", "ts": "2018-08-31 10:56:00", "month": "08", "high": 153.535, "low": 153.48, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.48, "open": 153.535, "day": "31"}
{"volume": 7307, "symbol": "CRM", "ts": "2018-08-31 10:57:00", "month": "08", "high": 153.4254, "low": 153.38, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.4254, "open": 153.38, "day": "31"}
{"volume": 13292, "symbol": "CRM", "ts": "2018-08-31 10:58:00", "month": "08", "high": 153.4572, "low": 153.37, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.37, "open": 153.38, "day": "31"}
{"volume": 9205, "symbol": "CRM", "ts": "2018-08-31 10:59:00", "month": "08", "high": 153.48, "low": 153.36, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.48, "open": 153.36, "day": "31"}