You are viewing a plain text version of this content. The canonical link for it is here.
Posted to commits@hudi.apache.org by vi...@apache.org on 2019/03/14 05:25:24 UTC
[incubator-hudi] 01/03: Remove all source files from asf-site branch
This is an automated email from the ASF dual-hosted git repository.
vinoth pushed a commit to branch asf-site
in repository https://gitbox.apache.org/repos/asf/incubator-hudi.git
commit 1ccaf9300b7b0df12f4716c3abf6371d809772c7
Author: Vinoth Chandar <vi...@uber.com>
AuthorDate: Wed Mar 13 22:14:34 2019 -0700
Remove all source files from asf-site branch
---
.gitignore | 70 -
.travis.yml | 11 -
CHANGELOG.md | 27 -
LICENSE.txt | 614 --
README.md | 7 -
RELEASE_NOTES.md | 234 -
_config.yml | 1 -
deploy/maven/sonatype-settings.xml | 28 -
deploy/pubring.gpg.enc | Bin 1248 -> 0 bytes
deploy/secring.gpg.enc | Bin 2624 -> 0 bytes
docker/build_local_docker_images.sh | 13 -
.../docker-compose_hadoop284_hive233_spark231.yml | 217 -
docker/compose/hadoop.env | 33 -
docker/demo/config/base.properties | 21 -
docker/demo/config/kafka-source.properties | 29 -
docker/demo/config/schema.avsc | 41 -
docker/demo/config/spark-defaults.conf | 26 -
docker/demo/data/batch_1.json | 3482 ------------
docker/demo/data/batch_2.json | 1668 ------
docker/demo/setup_demo_container.sh | 6 -
docker/hoodie/hadoop/base/Dockerfile | 45 -
docker/hoodie/hadoop/base/entrypoint.sh | 91 -
docker/hoodie/hadoop/base/export_container_ip.sh | 13 -
docker/hoodie/hadoop/base/pom.xml | 90 -
docker/hoodie/hadoop/datanode/Dockerfile | 14 -
docker/hoodie/hadoop/datanode/pom.xml | 89 -
docker/hoodie/hadoop/datanode/run_dn.sh | 9 -
docker/hoodie/hadoop/historyserver/Dockerfile | 14 -
docker/hoodie/hadoop/historyserver/pom.xml | 89 -
docker/hoodie/hadoop/historyserver/run_history.sh | 3 -
docker/hoodie/hadoop/hive_base/Dockerfile | 51 -
.../hive_base/conf/beeline-log4j2.properties | 45 -
docker/hoodie/hadoop/hive_base/conf/hive-env.sh | 54 -
.../hive_base/conf/hive-exec-log4j2.properties | 66 -
.../hadoop/hive_base/conf/hive-log4j2.properties | 73 -
docker/hoodie/hadoop/hive_base/conf/hive-site.xml | 18 -
.../hoodie/hadoop/hive_base/conf/ivysettings.xml | 45 -
.../hive_base/conf/llap-daemon-log4j2.properties | 93 -
docker/hoodie/hadoop/hive_base/entrypoint.sh | 118 -
docker/hoodie/hadoop/hive_base/pom.xml | 109 -
docker/hoodie/hadoop/hive_base/startup.sh | 10 -
docker/hoodie/hadoop/namenode/Dockerfile | 14 -
docker/hoodie/hadoop/namenode/pom.xml | 89 -
docker/hoodie/hadoop/namenode/run_nn.sh | 19 -
docker/hoodie/hadoop/pom.xml | 78 -
docker/hoodie/hadoop/spark_base/Dockerfile | 46 -
docker/hoodie/hadoop/spark_base/execute-step.sh | 14 -
docker/hoodie/hadoop/spark_base/finish-step.sh | 16 -
docker/hoodie/hadoop/spark_base/pom.xml | 89 -
docker/hoodie/hadoop/spark_base/wait-for-step.sh | 13 -
docker/hoodie/hadoop/sparkadhoc/Dockerfile | 12 -
docker/hoodie/hadoop/sparkadhoc/adhoc.sh | 13 -
docker/hoodie/hadoop/sparkadhoc/pom.xml | 89 -
docker/hoodie/hadoop/sparkmaster/Dockerfile | 14 -
docker/hoodie/hadoop/sparkmaster/master.sh | 16 -
docker/hoodie/hadoop/sparkmaster/pom.xml | 89 -
docker/hoodie/hadoop/sparkworker/Dockerfile | 14 -
docker/hoodie/hadoop/sparkworker/pom.xml | 89 -
docker/hoodie/hadoop/sparkworker/worker.sh | 16 -
docker/setup_demo.sh | 16 -
docs/.gitignore | 4 -
docs/404.md | 6 -
docs/CNAME | 1 -
docs/Dockerfile | 26 -
docs/Gemfile | 10 -
docs/Gemfile.lock | 156 -
docs/_config.yml | 87 -
docs/_data/alerts.yml | 15 -
docs/_data/sidebars/mydoc_sidebar.yml | 66 -
docs/_data/strings.yml | 5 -
docs/_data/tags.yml | 10 -
docs/_data/topnav.yml | 30 -
docs/_includes/archive.html | 15 -
docs/_includes/callout.html | 1 -
docs/_includes/custom/getting_started_series.html | 19 -
.../custom/getting_started_series_next.html | 10 -
docs/_includes/custom/series_acme.html | 19 -
docs/_includes/custom/series_acme_next.html | 30 -
docs/_includes/custom/sidebarconfigs.html | 19 -
docs/_includes/custom/usermap.html | 14 -
docs/_includes/custom/usermapcomplex.html | 91 -
docs/_includes/disqus.html | 16 -
docs/_includes/feedback.html | 13 -
docs/_includes/footer.html | 9 -
docs/_includes/google_analytics.html | 6 -
docs/_includes/head.html | 47 -
docs/_includes/head_print.html | 33 -
docs/_includes/image.html | 1 -
docs/_includes/important.html | 1 -
docs/_includes/initialize_shuffle.html | 130 -
docs/_includes/inline_image.html | 1 -
docs/_includes/links.html | 44 -
docs/_includes/note.html | 1 -
docs/_includes/sidebar.html | 56 -
docs/_includes/taglogic.html | 32 -
docs/_includes/tip.html | 1 -
docs/_includes/toc.html | 21 -
docs/_includes/topnav.html | 75 -
docs/_includes/warning.html | 1 -
docs/_layouts/default.html | 80 -
docs/_layouts/default_print.html | 25 -
docs/_layouts/none.html | 3 -
docs/_layouts/page.html | 70 -
docs/_layouts/page_print.html | 15 -
docs/_layouts/post.html | 41 -
docs/_posts/2016-12-30-strata-talk-2017.md | 11 -
docs/admin_guide.md | 444 --
docs/api_docs.md | 10 -
docs/code_and_design.md | 38 -
docs/community.md | 22 -
docs/comparison.md | 61 -
docs/concepts.md | 159 -
docs/configurations.md | 203 -
docs/css/bootstrap.min.css | 5 -
docs/css/customstyles.css | 1181 ----
docs/css/font-awesome.min.css | 4 -
docs/css/fonts/FontAwesome.otf | Bin 93888 -> 0 bytes
docs/css/fonts/fontawesome-webfont.eot | Bin 60767 -> 0 bytes
docs/css/fonts/fontawesome-webfont.svg | 565 --
docs/css/fonts/fontawesome-webfont.ttf | Bin 122092 -> 0 bytes
docs/css/fonts/fontawesome-webfont.woff | Bin 71508 -> 0 bytes
docs/css/fonts/fontawesome-webfont.woff2 | Bin 56780 -> 0 bytes
docs/css/lavish-bootstrap.css | 5898 --------------------
docs/css/modern-business.css | 93 -
docs/css/printstyles.css | 160 -
docs/css/syntax.css | 60 -
docs/css/theme-blue.css | 103 -
docs/css/theme-green.css | 99 -
docs/dev_setup.md | 13 -
docs/feed.xml | 32 -
docs/fonts/FontAwesome.otf | Bin 85908 -> 0 bytes
docs/fonts/fontawesome-webfont.eot | Bin 56006 -> 0 bytes
docs/fonts/fontawesome-webfont.svg | 520 --
docs/fonts/fontawesome-webfont.ttf | Bin 112160 -> 0 bytes
docs/fonts/fontawesome-webfont.woff | Bin 65452 -> 0 bytes
docs/fonts/glyphicons-halflings-regular.eot | Bin 20127 -> 0 bytes
docs/fonts/glyphicons-halflings-regular.svg | 288 -
docs/fonts/glyphicons-halflings-regular.ttf | Bin 45404 -> 0 bytes
docs/fonts/glyphicons-halflings-regular.woff | Bin 23424 -> 0 bytes
docs/fonts/glyphicons-halflings-regular.woff2 | Bin 18028 -> 0 bytes
docs/gcs_filesystem.md | 62 -
docs/images/androidsdkmanagericon.png | Bin 795 -> 0 bytes
docs/images/async_compac_1.png | Bin 60344 -> 0 bytes
docs/images/async_compac_2.png | Bin 54164 -> 0 bytes
docs/images/async_compac_3.png | Bin 70516 -> 0 bytes
docs/images/async_compac_4.png | Bin 66932 -> 0 bytes
docs/images/authorizegithubscreen2.png | Bin 76388 -> 0 bytes
docs/images/authorizeongithub.png | Bin 22571 -> 0 bytes
docs/images/company_logo.png | Bin 3105 -> 0 bytes
docs/images/company_logo_big.png | Bin 9588 -> 0 bytes
docs/images/favicon.ico | Bin 1150 -> 0 bytes
docs/images/helpapi-01.png | Bin 91640 -> 0 bytes
docs/images/helpapi.svg | 1661 ------
docs/images/hoodie_commit_duration.png | Bin 869144 -> 0 bytes
docs/images/hoodie_cow.png | Bin 31136 -> 0 bytes
docs/images/hoodie_intro_1.png | Bin 23478 -> 0 bytes
docs/images/hoodie_log_format_v2.png | Bin 223676 -> 0 bytes
docs/images/hoodie_mor.png | Bin 56002 -> 0 bytes
docs/images/hoodie_query_perf_hive.png | Bin 158481 -> 0 bytes
docs/images/hoodie_query_perf_presto.png | Bin 33727 -> 0 bytes
docs/images/hoodie_query_perf_spark.png | Bin 29384 -> 0 bytes
docs/images/hoodie_timeline.png | Bin 23093 -> 0 bytes
docs/images/hoodie_upsert_dag.png | Bin 503771 -> 0 bytes
docs/images/hoodie_upsert_perf1.png | Bin 15984 -> 0 bytes
docs/images/hoodie_upsert_perf2.png | Bin 18954 -> 0 bytes
docs/images/illustratoroptions.png | Bin 118175 -> 0 bytes
docs/images/itermexample.png | Bin 68886 -> 0 bytes
docs/images/jekyll.png | Bin 5375 -> 0 bytes
docs/images/killalljekyll.png | Bin 66686 -> 0 bytes
docs/images/liningup.png | Bin 74728 -> 0 bytes
docs/images/workflowarrow.png | Bin 3595 -> 0 bytes
docs/implementation.md | 275 -
docs/incremental_processing.md | 237 -
docs/index.md | 26 -
docs/js/customscripts.js | 55 -
docs/js/jekyll-search.js | 1 -
docs/js/jquery.ba-throttle-debounce.min.js | 9 -
docs/js/jquery.localScroll.min.js | 7 -
docs/js/jquery.navgoco.min.js | 8 -
docs/js/jquery.scrollTo.min.js | 7 -
docs/js/jquery.shuffle.min.js | 1588 ------
docs/js/mydoc_scroll.html | 240 -
docs/js/toc.js | 82 -
docs/licenses/LICENSE | 21 -
docs/licenses/LICENSE-BSD-NAVGOCO.txt | 27 -
docs/migration_guide.md | 71 -
docs/pages/news/news.html | 32 -
docs/pages/news/news_archive.html | 41 -
docs/powered_by.md | 40 -
docs/quickstart.md | 1248 -----
docs/roadmap.md | 14 -
docs/s3_filesystem.md | 79 -
docs/search.json | 33 -
docs/sitemap.xml | 24 -
docs/sql_queries.md | 68 -
docs/use_cases.md | 77 -
hoodie-cli/hoodie-cli.sh | 16 -
.../dnl/utils/textutils/0.3.3/textutils-0.3.3.jar | Bin 18856 -> 0 bytes
hoodie-cli/pom.xml | 222 -
.../main/java/com/uber/hoodie/cli/HoodieCLI.java | 55 -
.../hoodie/cli/HoodieHistoryFileNameProvider.java | 37 -
.../com/uber/hoodie/cli/HoodiePrintHelper.java | 111 -
.../java/com/uber/hoodie/cli/HoodiePrompt.java | 51 -
.../com/uber/hoodie/cli/HoodieSplashScreen.java | 56 -
.../src/main/java/com/uber/hoodie/cli/Main.java | 30 -
.../src/main/java/com/uber/hoodie/cli/Table.java | 176 -
.../main/java/com/uber/hoodie/cli/TableHeader.java | 69 -
.../cli/commands/ArchivedCommitsCommand.java | 236 -
.../uber/hoodie/cli/commands/CleansCommand.java | 135 -
.../uber/hoodie/cli/commands/CommitsCommand.java | 298 -
.../hoodie/cli/commands/CompactionCommand.java | 511 --
.../uber/hoodie/cli/commands/DatasetsCommand.java | 111 -
.../hoodie/cli/commands/FileSystemViewCommand.java | 273 -
.../cli/commands/HDFSParquetImportCommand.java | 83 -
.../hoodie/cli/commands/HoodieLogFileCommand.java | 241 -
.../hoodie/cli/commands/HoodieSyncCommand.java | 110 -
.../uber/hoodie/cli/commands/RepairsCommand.java | 105 -
.../uber/hoodie/cli/commands/RollbacksCommand.java | 130 -
.../hoodie/cli/commands/SavepointsCommand.java | 146 -
.../com/uber/hoodie/cli/commands/SparkMain.java | 248 -
.../com/uber/hoodie/cli/commands/StatsCommand.java | 169 -
.../com/uber/hoodie/cli/commands/UtilsCommand.java | 33 -
.../java/com/uber/hoodie/cli/utils/CommitUtil.java | 39 -
.../java/com/uber/hoodie/cli/utils/HiveUtil.java | 121 -
.../uber/hoodie/cli/utils/InputStreamConsumer.java | 59 -
.../java/com/uber/hoodie/cli/utils/SparkUtil.java | 72 -
.../META-INF/spring/spring-shell-plugin.xml | 26 -
.../scala/com/uber/hoodie/cli/DedupeSparkJob.scala | 192 -
.../scala/com/uber/hoodie/cli/SparkHelpers.scala | 137 -
hoodie-client/pom.xml | 228 -
.../com/uber/hoodie/CompactionAdminClient.java | 548 --
.../java/com/uber/hoodie/HoodieReadClient.java | 203 -
.../java/com/uber/hoodie/HoodieWriteClient.java | 1308 -----
.../src/main/java/com/uber/hoodie/WriteStatus.java | 168 -
.../uber/hoodie/config/DefaultHoodieConfig.java | 51 -
.../uber/hoodie/config/HoodieCompactionConfig.java | 292 -
.../uber/hoodie/config/HoodieHBaseIndexConfig.java | 175 -
.../com/uber/hoodie/config/HoodieIndexConfig.java | 149 -
.../com/uber/hoodie/config/HoodieMemoryConfig.java | 165 -
.../uber/hoodie/config/HoodieMetricsConfig.java | 118 -
.../uber/hoodie/config/HoodieStorageConfig.java | 133 -
.../com/uber/hoodie/config/HoodieWriteConfig.java | 612 --
.../hoodie/exception/HoodieAppendException.java | 32 -
.../hoodie/exception/HoodieCommitException.java | 32 -
.../exception/HoodieCompactionException.java | 29 -
.../HoodieDependentSystemUnavailableException.java | 34 -
.../hoodie/exception/HoodieInsertException.java | 28 -
.../hoodie/exception/HoodieRollbackException.java | 28 -
.../hoodie/exception/HoodieSavepointException.java | 28 -
.../hoodie/exception/HoodieUpsertException.java | 32 -
.../uber/hoodie/func/BulkInsertMapFunction.java | 51 -
.../hoodie/func/CopyOnWriteLazyInsertIterable.java | 179 -
.../com/uber/hoodie/func/LazyIterableIterator.java | 129 -
.../hoodie/func/MergeOnReadLazyInsertIterable.java | 70 -
.../java/com/uber/hoodie/func/OperationResult.java | 77 -
.../uber/hoodie/func/ParquetReaderIterator.java | 73 -
.../hoodie/func/SparkBoundedInMemoryExecutor.java | 57 -
.../java/com/uber/hoodie/index/HoodieIndex.java | 124 -
.../com/uber/hoodie/index/InMemoryHashIndex.java | 139 -
.../hoodie/index/bloom/BloomIndexFileInfo.java | 98 -
.../uber/hoodie/index/bloom/HoodieBloomIndex.java | 415 --
.../index/bloom/HoodieBloomIndexCheckFunction.java | 206 -
.../hoodie/index/bloom/HoodieGlobalBloomIndex.java | 110 -
.../uber/hoodie/index/bloom/IndexLookupResult.java | 45 -
.../uber/hoodie/index/bucketed/BucketedIndex.java | 115 -
.../com/uber/hoodie/index/hbase/HBaseIndex.java | 498 --
.../java/com/uber/hoodie/io/ConsistencyCheck.java | 112 -
.../com/uber/hoodie/io/HoodieAppendHandle.java | 307 -
.../java/com/uber/hoodie/io/HoodieCleanHelper.java | 261 -
.../com/uber/hoodie/io/HoodieCommitArchiveLog.java | 319 --
.../com/uber/hoodie/io/HoodieCreateHandle.java | 173 -
.../java/com/uber/hoodie/io/HoodieIOHandle.java | 148 -
.../java/com/uber/hoodie/io/HoodieMergeHandle.java | 296 -
.../uber/hoodie/io/compact/HoodieCompactor.java | 57 -
.../io/compact/HoodieRealtimeTableCompactor.java | 231 -
.../strategy/BoundedIOCompactionStrategy.java | 51 -
.../io/compact/strategy/CompactionStrategy.java | 123 -
.../strategy/DayBasedCompactionStrategy.java | 81 -
.../LogFileSizeBasedCompactionStrategy.java | 72 -
.../strategy/UnBoundedCompactionStrategy.java | 38 -
.../hoodie/io/storage/HoodieParquetConfig.java | 72 -
.../hoodie/io/storage/HoodieParquetWriter.java | 103 -
.../hoodie/io/storage/HoodieStorageWriter.java | 32 -
.../io/storage/HoodieStorageWriterFactory.java | 57 -
.../hoodie/io/storage/HoodieWrapperFileSystem.java | 775 ---
.../io/storage/SizeAwareFSDataOutputStream.java | 62 -
.../com/uber/hoodie/metrics/HoodieMetrics.java | 186 -
.../hoodie/metrics/InMemoryMetricsReporter.java | 38 -
.../main/java/com/uber/hoodie/metrics/Metrics.java | 98 -
.../hoodie/metrics/MetricsGraphiteReporter.java | 89 -
.../com/uber/hoodie/metrics/MetricsReporter.java | 37 -
.../hoodie/metrics/MetricsReporterFactory.java | 47 -
.../uber/hoodie/metrics/MetricsReporterType.java | 25 -
.../uber/hoodie/table/HoodieCopyOnWriteTable.java | 885 ---
.../uber/hoodie/table/HoodieMergeOnReadTable.java | 500 --
.../java/com/uber/hoodie/table/HoodieTable.java | 282 -
.../table/UserDefinedBulkInsertPartitioner.java | 33 -
.../com/uber/hoodie/table/WorkloadProfile.java | 108 -
.../java/com/uber/hoodie/table/WorkloadStat.java | 68 -
hoodie-client/src/main/resources/log4j.properties | 22 -
.../src/test/java/HoodieClientExample.java | 126 -
.../java/com/uber/hoodie/TestAsyncCompaction.java | 574 --
.../src/test/java/com/uber/hoodie/TestCleaner.java | 947 ----
.../java/com/uber/hoodie/TestClientRollback.java | 326 --
.../com/uber/hoodie/TestCompactionAdminClient.java | 363 --
.../java/com/uber/hoodie/TestHoodieClientBase.java | 484 --
.../TestHoodieClientOnCopyOnWriteStorage.java | 719 ---
.../java/com/uber/hoodie/TestHoodieReadClient.java | 205 -
.../src/test/java/com/uber/hoodie/TestMultiFS.java | 155 -
.../uber/hoodie/common/HoodieClientTestUtils.java | 239 -
.../hoodie/common/HoodieMergeOnReadTestUtils.java | 100 -
.../hoodie/common/HoodieTestDataGenerator.java | 307 -
.../com/uber/hoodie/common/TestRawTripPayload.java | 190 -
.../uber/hoodie/config/HoodieWriteConfigTest.java | 59 -
.../hoodie/func/TestBoundedInMemoryExecutor.java | 87 -
.../uber/hoodie/func/TestBoundedInMemoryQueue.java | 338 --
.../hoodie/func/TestParquetReaderIterator.java | 61 -
.../uber/hoodie/func/TestUpdateMapFunction.java | 127 -
.../java/com/uber/hoodie/index/TestHbaseIndex.java | 374 --
.../com/uber/hoodie/index/TestHoodieIndex.java | 77 -
.../hoodie/index/bloom/TestHoodieBloomIndex.java | 501 --
.../index/bloom/TestHoodieGlobalBloomIndex.java | 308 -
.../com/uber/hoodie/io/TestConsistencyCheck.java | 91 -
.../uber/hoodie/io/TestHoodieCommitArchiveLog.java | 455 --
.../com/uber/hoodie/io/TestHoodieCompactor.java | 197 -
.../com/uber/hoodie/io/TestHoodieMergeHandle.java | 355 --
.../io/strategy/TestHoodieCompactionStrategy.java | 169 -
.../hoodie/io/strategy/TestHoodieDataFile.java | 54 -
.../uber/hoodie/io/strategy/TestHoodieLogFile.java | 45 -
.../com/uber/hoodie/metrics/TestHoodieMetrics.java | 46 -
.../uber/hoodie/table/TestCopyOnWriteTable.java | 494 --
.../uber/hoodie/table/TestMergeOnReadTable.java | 1142 ----
.../src/test/resources/exampleEvolvedSchema.txt | 23 -
hoodie-client/src/test/resources/exampleSchema.txt | 19 -
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 27 -
hoodie-common/pom.xml | 149 -
.../src/main/avro/HoodieArchivedMetaEntry.avsc | 55 -
.../src/main/avro/HoodieCleanMetadata.avsc | 24 -
.../src/main/avro/HoodieCommitMetadata.avsc | 109 -
.../src/main/avro/HoodieCompactionMetadata.avsc | 42 -
.../src/main/avro/HoodieCompactionOperation.avsc | 62 -
.../src/main/avro/HoodieRollbackMetadata.avsc | 22 -
.../src/main/avro/HoodieSavePointMetadata.avsc | 20 -
.../uber/hoodie/avro/HoodieAvroWriteSupport.java | 75 -
.../uber/hoodie/avro/MercifulJsonConverter.java | 165 -
.../java/com/uber/hoodie/common/BloomFilter.java | 102 -
.../com/uber/hoodie/common/HoodieCleanStat.java | 126 -
.../com/uber/hoodie/common/HoodieJsonPayload.java | 111 -
.../com/uber/hoodie/common/HoodieRollbackStat.java | 97 -
.../hoodie/common/SerializableConfiguration.java | 56 -
.../com/uber/hoodie/common/model/ActionType.java | 21 -
.../hoodie/common/model/CompactionOperation.java | 115 -
.../com/uber/hoodie/common/model/FileSlice.java | 106 -
.../hoodie/common/model/HoodieArchivedLogFile.java | 40 -
.../hoodie/common/model/HoodieAvroPayload.java | 68 -
.../hoodie/common/model/HoodieCleaningPolicy.java | 22 -
.../hoodie/common/model/HoodieCommitMetadata.java | 345 --
.../uber/hoodie/common/model/HoodieDataFile.java | 70 -
.../hoodie/common/model/HoodieDeltaWriteStat.java | 45 -
.../uber/hoodie/common/model/HoodieFileFormat.java | 31 -
.../uber/hoodie/common/model/HoodieFileGroup.java | 203 -
.../hoodie/common/model/HoodieFileGroupId.java | 69 -
.../com/uber/hoodie/common/model/HoodieKey.java | 74 -
.../uber/hoodie/common/model/HoodieLogFile.java | 131 -
.../common/model/HoodiePartitionMetadata.java | 148 -
.../com/uber/hoodie/common/model/HoodieRecord.java | 171 -
.../hoodie/common/model/HoodieRecordLocation.java | 70 -
.../hoodie/common/model/HoodieRecordPayload.java | 70 -
.../hoodie/common/model/HoodieRollingStat.java | 98 -
.../common/model/HoodieRollingStatMetadata.java | 101 -
.../uber/hoodie/common/model/HoodieTableType.java | 35 -
.../uber/hoodie/common/model/HoodieWriteStat.java | 400 --
.../common/storage/SizeAwareDataInputStream.java | 63 -
.../uber/hoodie/common/storage/StorageSchemes.java | 65 -
.../hoodie/common/table/HoodieTableConfig.java | 179 -
.../hoodie/common/table/HoodieTableMetaClient.java | 409 --
.../uber/hoodie/common/table/HoodieTimeline.java | 266 -
.../hoodie/common/table/TableFileSystemView.java | 120 -
.../table/log/AbstractHoodieLogRecordScanner.java | 356 --
.../common/table/log/HoodieLogFileReader.java | 429 --
.../hoodie/common/table/log/HoodieLogFormat.java | 248 -
.../common/table/log/HoodieLogFormatReader.java | 120 -
.../common/table/log/HoodieLogFormatVersion.java | 104 -
.../common/table/log/HoodieLogFormatWriter.java | 255 -
.../table/log/HoodieMergedLogRecordScanner.java | 129 -
.../table/log/HoodieUnMergedLogRecordScanner.java | 56 -
.../table/log/block/HoodieAvroDataBlock.java | 311 --
.../log/block/HoodieAvroDataBlockVersion.java | 37 -
.../common/table/log/block/HoodieCommandBlock.java | 76 -
.../table/log/block/HoodieCommandBlockVersion.java | 28 -
.../common/table/log/block/HoodieCorruptBlock.java | 66 -
.../common/table/log/block/HoodieDeleteBlock.java | 116 -
.../table/log/block/HoodieDeleteBlockVersion.java | 28 -
.../common/table/log/block/HoodieLogBlock.java | 269 -
.../table/log/block/HoodieLogBlockVersion.java | 33 -
.../table/timeline/HoodieActiveTimeline.java | 392 --
.../table/timeline/HoodieArchivedTimeline.java | 110 -
.../table/timeline/HoodieDefaultTimeline.java | 175 -
.../common/table/timeline/HoodieInstant.java | 165 -
.../table/view/HoodieTableFileSystemView.java | 447 --
.../com/uber/hoodie/common/util/AvroUtils.java | 201 -
.../uber/hoodie/common/util/CompactionUtils.java | 172 -
.../common/util/DFSPropertiesConfiguration.java | 114 -
.../hoodie/common/util/DefaultSizeEstimator.java | 31 -
.../java/com/uber/hoodie/common/util/FSUtils.java | 416 --
.../uber/hoodie/common/util/HoodieAvroUtils.java | 226 -
.../common/util/HoodieRecordSizeEstimator.java | 52 -
.../com/uber/hoodie/common/util/HoodieTimer.java | 70 -
.../com/uber/hoodie/common/util/NumericUtils.java | 29 -
.../com/uber/hoodie/common/util/ParquetUtils.java | 209 -
.../uber/hoodie/common/util/ReflectionUtils.java | 102 -
.../hoodie/common/util/SerializationUtils.java | 171 -
.../com/uber/hoodie/common/util/SizeEstimator.java | 31 -
.../uber/hoodie/common/util/SpillableMapUtils.java | 131 -
.../com/uber/hoodie/common/util/StringUtils.java | 51 -
.../uber/hoodie/common/util/TypedProperties.java | 97 -
.../common/util/collection/DiskBasedMap.java | 314 --
.../util/collection/ExternalSpillableMap.java | 254 -
.../common/util/collection/ImmutablePair.java | 109 -
.../common/util/collection/ImmutableTriple.java | 112 -
.../common/util/collection/LazyFileIterable.java | 101 -
.../uber/hoodie/common/util/collection/Pair.java | 179 -
.../uber/hoodie/common/util/collection/Triple.java | 162 -
.../io/storage/SizeAwareDataOutputStream.java | 70 -
.../common/util/queue/BoundedInMemoryExecutor.java | 162 -
.../common/util/queue/BoundedInMemoryQueue.java | 273 -
.../util/queue/BoundedInMemoryQueueConsumer.java | 63 -
.../util/queue/BoundedInMemoryQueueProducer.java | 35 -
.../util/queue/FunctionBasedQueueProducer.java | 46 -
.../util/queue/IteratorBasedQueueProducer.java | 49 -
.../exception/CorruptedLogFileException.java | 24 -
.../hoodie/exception/DatasetNotFoundException.java | 55 -
.../exception/HoodieCorruptedDataException.java | 33 -
.../com/uber/hoodie/exception/HoodieException.java | 52 -
.../uber/hoodie/exception/HoodieIOException.java | 40 -
.../hoodie/exception/HoodieIndexException.java | 31 -
.../exception/HoodieNotSupportedException.java | 24 -
.../exception/HoodieRecordMissingException.java | 33 -
.../exception/HoodieSerializationException.java | 41 -
.../hoodie/exception/InvalidDatasetException.java | 31 -
.../exception/InvalidHoodiePathException.java | 26 -
.../exception/MetadataNotFoundException.java | 33 -
.../exception/SchemaCompatabilityException.java | 32 -
.../com/uber/hoodie/common/TestBloomFilter.java | 43 -
.../hoodie/common/minicluster/HdfsTestService.java | 149 -
.../hoodie/common/minicluster/MiniClusterUtil.java | 53 -
.../common/minicluster/ZookeeperTestService.java | 235 -
.../hoodie/common/model/AvroBinaryTestPayload.java | 59 -
.../uber/hoodie/common/model/HoodieTestUtils.java | 393 --
.../common/model/TestHoodieCommitMetadata.java | 43 -
.../hoodie/common/model/TestHoodieWriteStat.java | 62 -
.../hoodie/common/storage/TestStorageSchemes.java | 41 -
.../common/table/HoodieTableMetaClientTest.java | 134 -
.../log/HoodieLogFormatAppendFailureTest.java | 141 -
.../common/table/log/HoodieLogFormatTest.java | 1324 -----
.../table/string/HoodieActiveTimelineTest.java | 122 -
.../common/table/string/MockHoodieTimeline.java | 41 -
.../table/view/HoodieTableFileSystemViewTest.java | 1037 ----
.../hoodie/common/util/CompactionTestUtils.java | 209 -
.../uber/hoodie/common/util/SchemaTestUtil.java | 184 -
.../hoodie/common/util/SpillableMapTestUtils.java | 52 -
.../hoodie/common/util/TestCompactionUtils.java | 222 -
.../util/TestDFSPropertiesConfiguration.java | 138 -
.../com/uber/hoodie/common/util/TestFSUtils.java | 95 -
.../hoodie/common/util/TestHoodieAvroUtils.java | 57 -
.../uber/hoodie/common/util/TestNumericUtils.java | 37 -
.../uber/hoodie/common/util/TestParquetUtils.java | 125 -
.../com/uber/hoodie/common/util/TestRecord.java | 103 -
.../common/util/collection/TestDiskBasedMap.java | 209 -
.../util/collection/TestExternalSpillableMap.java | 318 --
.../src/test/resources/complex-test-evolved.avsc | 17 -
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 25 -
hoodie-common/src/test/resources/sample.data | 1000 ----
.../src/test/resources/simple-test-evolved.avsc | 13 -
hoodie-common/src/test/resources/simple-test.avsc | 10 -
hoodie-hadoop-mr/pom.xml | 124 -
.../com/uber/hoodie/hadoop/HoodieHiveUtil.java | 68 -
.../com/uber/hoodie/hadoop/HoodieInputFormat.java | 221 -
.../hoodie/hadoop/HoodieROTablePathFilter.java | 181 -
.../hoodie/hadoop/RecordReaderValueIterator.java | 83 -
.../hadoop/SafeParquetRecordReaderWrapper.java | 91 -
.../hadoop/UseFileSplitsFromInputFormat.java | 36 -
.../realtime/AbstractRealtimeRecordReader.java | 368 --
.../hoodie/hadoop/realtime/HoodieParquetSerde.java | 31 -
.../hadoop/realtime/HoodieRealtimeFileSplit.java | 100 -
.../hadoop/realtime/HoodieRealtimeInputFormat.java | 235 -
.../realtime/HoodieRealtimeRecordReader.java | 102 -
.../realtime/RealtimeCompactedRecordReader.java | 150 -
.../realtime/RealtimeUnmergedRecordReader.java | 142 -
.../com/uber/hoodie/hadoop/AnnotationTest.java | 38 -
.../uber/hoodie/hadoop/HoodieInputFormatTest.java | 245 -
.../uber/hoodie/hadoop/InputFormatTestUtil.java | 173 -
.../hoodie/hadoop/TestHoodieROTablePathFilter.java | 107 -
.../hadoop/TestRecordReaderValueIterator.java | 105 -
.../realtime/HoodieRealtimeRecordReaderTest.java | 402 --
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 23 -
hoodie-hadoop-mr/src/test/resources/sample1.avsc | 17 -
hoodie-hive/pom.xml | 199 -
hoodie-hive/run_sync_tool.sh | 39 -
hoodie-hive/src/assembly/src.xml | 44 -
.../java/com/uber/hoodie/hive/HiveSyncConfig.java | 102 -
.../java/com/uber/hoodie/hive/HiveSyncTool.java | 191 -
.../com/uber/hoodie/hive/HoodieHiveClient.java | 672 ---
.../uber/hoodie/hive/HoodieHiveSyncException.java | 40 -
.../hoodie/hive/MultiPartKeysValueExtractor.java | 42 -
.../uber/hoodie/hive/NonPartitionedExtractor.java | 31 -
.../uber/hoodie/hive/PartitionValueExtractor.java | 35 -
.../com/uber/hoodie/hive/SchemaDifference.java | 112 -
.../SlashEncodedDayPartitionValueExtractor.java | 64 -
.../uber/hoodie/hive/util/ColumnNameXLator.java | 48 -
.../java/com/uber/hoodie/hive/util/SchemaUtil.java | 457 --
.../com/uber/hoodie/hive/HiveSyncToolTest.java | 389 --
.../test/java/com/uber/hoodie/hive/TestUtil.java | 365 --
.../com/uber/hoodie/hive/util/HiveTestService.java | 321 --
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 24 -
hoodie-integ-test/pom.xml | 211 -
.../java/com/uber/hoodie/integ/ITTestBase.java | 178 -
.../com/uber/hoodie/integ/ITTestHoodieSanity.java | 195 -
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 23 -
hoodie-spark/pom.xml | 291 -
hoodie-spark/run_hoodie_app.sh | 24 -
.../main/java/com/uber/hoodie/BaseAvroPayload.java | 65 -
.../main/java/com/uber/hoodie/DataSourceUtils.java | 212 -
.../com/uber/hoodie/HoodieDataSourceHelpers.java | 77 -
.../main/java/com/uber/hoodie/KeyGenerator.java | 43 -
.../uber/hoodie/NonpartitionedKeyGenerator.java | 41 -
.../hoodie/OverwriteWithLatestAvroPayload.java | 72 -
.../java/com/uber/hoodie/SimpleKeyGenerator.java | 63 -
.../com/uber/hoodie/AvroConversionUtils.scala | 353 --
.../scala/com/uber/hoodie/DataSourceOptions.scala | 207 -
.../main/scala/com/uber/hoodie/DefaultSource.scala | 108 -
.../com/uber/hoodie/HoodieSparkSqlWriter.scala | 260 -
.../com/uber/hoodie/HoodieStreamingSink.scala | 117 -
.../com/uber/hoodie/IncrementalRelation.scala | 120 -
.../src/main/scala/com/uber/hoodie/package.scala | 38 -
.../src/test/java/DataSourceTestUtils.java | 46 -
hoodie-spark/src/test/java/HoodieJavaApp.java | 231 -
.../src/test/java/HoodieJavaStreamingApp.java | 279 -
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 27 -
.../src/test/scala/DataSourceDefaultsTest.scala | 117 -
hoodie-spark/src/test/scala/DataSourceTest.scala | 276 -
.../uber/hoodie/HoodieSparkSqlWriterSuite.scala | 52 -
hoodie-utilities/pom.xml | 387 --
.../uber/hoodie/utilities/HDFSParquetImporter.java | 253 -
.../hoodie/utilities/HiveIncrementalPuller.java | 372 --
.../com/uber/hoodie/utilities/HoodieCleaner.java | 115 -
.../utilities/HoodieCompactionAdminTool.java | 158 -
.../com/uber/hoodie/utilities/HoodieCompactor.java | 123 -
.../hoodie/utilities/HoodieSnapshotCopier.java | 195 -
.../com/uber/hoodie/utilities/UtilHelpers.java | 203 -
.../deltastreamer/HoodieDeltaStreamer.java | 484 --
.../deltastreamer/HoodieDeltaStreamerMetrics.java | 61 -
.../deltastreamer/SourceFormatAdapter.java | 112 -
.../exception/HoodieDeltaStreamerException.java | 32 -
.../exception/HoodieIncrementalPullException.java | 33 -
.../HoodieIncrementalPullSQLException.java | 32 -
.../keygen/TimestampBasedKeyGenerator.java | 112 -
.../utilities/schema/FilebasedSchemaProvider.java | 83 -
.../utilities/schema/RowBasedSchemaProvider.java | 25 -
.../hoodie/utilities/schema/SchemaProvider.java | 46 -
.../utilities/schema/SchemaRegistryProvider.java | 90 -
.../hoodie/utilities/sources/AvroDFSSource.java | 65 -
.../hoodie/utilities/sources/AvroKafkaSource.java | 74 -
.../uber/hoodie/utilities/sources/AvroSource.java | 36 -
.../utilities/sources/HiveIncrPullSource.java | 141 -
.../hoodie/utilities/sources/HoodieIncrSource.java | 144 -
.../uber/hoodie/utilities/sources/InputBatch.java | 54 -
.../hoodie/utilities/sources/JsonDFSSource.java | 56 -
.../hoodie/utilities/sources/JsonKafkaSource.java | 68 -
.../uber/hoodie/utilities/sources/JsonSource.java | 35 -
.../uber/hoodie/utilities/sources/RowSource.java | 51 -
.../com/uber/hoodie/utilities/sources/Source.java | 85 -
.../utilities/sources/helpers/AvroConvertor.java | 99 -
.../utilities/sources/helpers/DFSPathSelector.java | 116 -
.../sources/helpers/IncrSourceHelper.java | 88 -
.../utilities/sources/helpers/KafkaOffsetGen.java | 245 -
.../utilities/transform/IdentityTransformer.java | 37 -
.../transform/SqlQueryBasedTransformer.java | 66 -
.../hoodie/utilities/transform/Transformer.java | 43 -
.../hoodie/utilities/TestHDFSParquetImporter.java | 285 -
.../hoodie/utilities/TestHoodieDeltaStreamer.java | 421 --
.../hoodie/utilities/TestHoodieSnapshotCopier.java | 169 -
.../uber/hoodie/utilities/UtilitiesTestBase.java | 197 -
.../hoodie/utilities/sources/TestDFSSource.java | 121 -
.../hoodie/utilities/sources/TestDataSource.java | 99 -
.../hoodie/utilities/sources/TestKafkaSource.java | 203 -
.../src/test/resources/IncrementalPull.sqltemplate | 8 -
.../delta-streamer-config/base.properties | 21 -
.../delta-streamer-config/dfs-source.properties | 27 -
.../delta-streamer-config/kafka-source.properties | 30 -
.../resources/delta-streamer-config/source.avsc | 34 -
.../sql-transformer.properties | 19 -
.../resources/delta-streamer-config/target.avsc | 37 -
.../test/resources/log4j-surefire-quiet.properties | 21 -
.../src/test/resources/log4j-surefire.properties | 23 -
packaging/hoodie-hadoop-mr-bundle/pom.xml | 227 -
.../java/com/uber/hoodie/hadoop/bundle/Main.java | 36 -
packaging/hoodie-hive-bundle/pom.xml | 223 -
.../java/com/uber/hoodie/hive/bundle/Main.java | 36 -
packaging/hoodie-presto-bundle/pom.xml | 189 -
.../java/com/uber/hoodie/presto/bundle/Main.java | 36 -
packaging/hoodie-spark-bundle/pom.xml | 293 -
.../java/com/uber/hoodie/spark/bundle/Main.java | 36 -
pom.xml | 836 ---
style/checkstyle-suppressions.xml | 12 -
style/checkstyle.xml | 246 -
style/eclipse-java-google-style.xml | 337 --
style/intellij-java-google-style.xml | 598 --
style/scalastyle-config.xml | 98 -
615 files changed, 91704 deletions(-)
diff --git a/.gitignore b/.gitignore
deleted file mode 100644
index fa0127e..0000000
--- a/.gitignore
+++ /dev/null
@@ -1,70 +0,0 @@
-# Directories #
-/build/
-target/
-
-# OS Files #
-.DS_Store
-
-*.class
-
-# Package Files #
-*.jar
-# But not these files...
-!/hoodie-cli/lib/dnl/utils/textutils/0.3.3/textutils-0.3.3.jar
-*.war
-*.ear
-*.db
-
-######################
-# OSX
-######################
-
-.DS_Store
-
-# Thumbnails
-._*
-
-######################
-# Eclipse
-######################
-
-*.pydevproject
-.project
-.metadata
-tmp/**
-tmp/**/*
-*.tmp
-*.bak
-*.swp
-*.pyc
-*~.nib
-local.properties
-.classpath
-.settings/
-.loadpath
-/src/main/resources/rebel.xml
-# External tool builders
-.externalToolBuilders/
-
-# Locally stored "Eclipse launch configurations"
-*.launch
-
-# CDT-specific
-.cproject
-
-# PDT-specific
-.buildpath
-
-#######################################
-# IntelliJ specific files/directories #
-#######################################
-.out
-.idea
-*.ipr
-*.iws
-*.iml
-
-#######################################
-# Maven
-#######################################
-dependency-reduced-pom.xml
diff --git a/.travis.yml b/.travis.yml
deleted file mode 100644
index e60067e..0000000
--- a/.travis.yml
+++ /dev/null
@@ -1,11 +0,0 @@
-language: java
-jdk:
- - oraclejdk8
-sudo: required
-env:
- - HUDI_QUIETER_LOGGING=1
-services:
- - docker
-cache:
- directories:
- - $HOME/.m2
diff --git a/CHANGELOG.md b/CHANGELOG.md
deleted file mode 100644
index 6ead6fc..0000000
--- a/CHANGELOG.md
+++ /dev/null
@@ -1,27 +0,0 @@
-# Change Log
-All notable changes to this project will be documented in this file.
-
-## [Unreleased]
-### Added
-No Items
-
-### Changed
-No Items
-
-## [0.3.8] - 2017-06-15
-### Checkpoints
-- Merge on Read tested end to end. Ingestion - Hive Registration - Querying non-nested fields
-
-### New Features
-- [#149](https://github.com/uber/hoodie/issues/149) Introduce custom log format (HoodieLogFormat) for the log files
-- [#141](https://github.com/uber/hoodie/issues/141) Introduce Compaction Strategies for Merge on Read table and implement UnboundedCompactionStrategy and IOBoundedCompactionStrategy
-- [#42](https://github.com/uber/hoodie/issues/42) Implement HoodieRealtimeInputFormat and HoodieRealtimeRecordReader
-- [#150](https://github.com/uber/hoodie/issues/150) Rewrite hoodie-hive to incrementally sync partitions based on the last commit that was sucessfully synced
-
-### Changes
-- [Updated community committership guidelines](https://github.com/uber/hoodie/commit/1b0a0279428fc406d44db2fda6d6bf705cd1eb10)
-- [Add GCS support](https://github.com/uber/hoodie/commit/43a55b09fdc64368f5bbaf17980233b84cf33760)
-- [Add S3 support](https://github.com/uber/hoodie/commit/d6f94b998dc3b98308b86c4a6cd11e2a250a8913)
-- [Support for viewFS](https://github.com/uber/hoodie/commit/3c984447da754e85bafeac81a790efdc5fee42dc)
-
-Commits: [21e334...4b26be](https://github.com/uber/hoodie/compare/21e334592f30ef055097439ad5ca1fdf7debb78d...4b26be9f6178dde6cace2ed87ae3d2ae8b4ac827)
diff --git a/LICENSE.txt b/LICENSE.txt
deleted file mode 100644
index a49fc5e..0000000
--- a/LICENSE.txt
+++ /dev/null
@@ -1,614 +0,0 @@
-
- Apache License
- Version 2.0, January 2004
- http://www.apache.org/licenses/
-
- TERMS AND CONDITIONS FOR USE, REPRODUCTION, AND DISTRIBUTION
-
- 1. Definitions.
-
- "License" shall mean the terms and conditions for use, reproduction,
- and distribution as defined by Sections 1 through 9 of this document.
-
- "Licensor" shall mean the copyright owner or entity authorized by
- the copyright owner that is granting the License.
-
- "Legal Entity" shall mean the union of the acting entity and all
- other entities that control, are controlled by, or are under common
- control with that entity. For the purposes of this definition,
- "control" means (i) the power, direct or indirect, to cause the
- direction or management of such entity, whether by contract or
- otherwise, or (ii) ownership of fifty percent (50%) or more of the
- outstanding shares, or (iii) beneficial ownership of such entity.
-
- "You" (or "Your") shall mean an individual or Legal Entity
- exercising permissions granted by this License.
-
- "Source" form shall mean the preferred form for making modifications,
- including but not limited to software source code, documentation
- source, and configuration files.
-
- "Object" form shall mean any form resulting from mechanical
- transformation or translation of a Source form, including but
- not limited to compiled object code, generated documentation,
- and conversions to other media types.
-
- "Work" shall mean the work of authorship, whether in Source or
- Object form, made available under the License, as indicated by a
- copyright notice that is included in or attached to the work
- (an example is provided in the Appendix below).
-
- "Derivative Works" shall mean any work, whether in Source or Object
- form, that is based on (or derived from) the Work and for which the
- editorial revisions, annotations, elaborations, or other modifications
- represent, as a whole, an original work of authorship. For the purposes
- of this License, Derivative Works shall not include works that remain
- separable from, or merely link (or bind by name) to the interfaces of,
- the Work and Derivative Works thereof.
-
- "Contribution" shall mean any work of authorship, including
- the original version of the Work and any modifications or additions
- to that Work or Derivative Works thereof, that is intentionally
- submitted to Licensor for inclusion in the Work by the copyright owner
- or by an individual or Legal Entity authorized to submit on behalf of
- the copyright owner. For the purposes of this definition, "submitted"
- means any form of electronic, verbal, or written communication sent
- to the Licensor or its representatives, including but not limited to
- communication on electronic mailing lists, source code control systems,
- and issue tracking systems that are managed by, or on behalf of, the
- Licensor for the purpose of discussing and improving the Work, but
- excluding communication that is conspicuously marked or otherwise
- designated in writing by the copyright owner as "Not a Contribution."
-
- "Contributor" shall mean Licensor and any individual or Legal Entity
- on behalf of whom a Contribution has been received by Licensor and
- subsequently incorporated within the Work.
-
- 2. Grant of Copyright License. Subject to the terms and conditions of
- this License, each Contributor hereby grants to You a perpetual,
- worldwide, non-exclusive, no-charge, royalty-free, irrevocable
- copyright license to reproduce, prepare Derivative Works of,
- publicly display, publicly perform, sublicense, and distribute the
- Work and such Derivative Works in Source or Object form.
-
- 3. Grant of Patent License. Subject to the terms and conditions of
- this License, each Contributor hereby grants to You a perpetual,
- worldwide, non-exclusive, no-charge, royalty-free, irrevocable
- (except as stated in this section) patent license to make, have made,
- use, offer to sell, sell, import, and otherwise transfer the Work,
- where such license applies only to those patent claims licensable
- by such Contributor that are necessarily infringed by their
- Contribution(s) alone or by combination of their Contribution(s)
- with the Work to which such Contribution(s) was submitted. If You
- institute patent litigation against any entity (including a
- cross-claim or counterclaim in a lawsuit) alleging that the Work
- or a Contribution incorporated within the Work constitutes direct
- or contributory patent infringement, then any patent licenses
- granted to You under this License for that Work shall terminate
- as of the date such litigation is filed.
-
- 4. Redistribution. You may reproduce and distribute copies of the
- Work or Derivative Works thereof in any medium, with or without
- modifications, and in Source or Object form, provided that You
- meet the following conditions:
-
- (a) You must give any other recipients of the Work or
- Derivative Works a copy of this License; and
-
- (b) You must cause any modified files to carry prominent notices
- stating that You changed the files; and
-
- (c) You must retain, in the Source form of any Derivative Works
- that You distribute, all copyright, patent, trademark, and
- attribution notices from the Source form of the Work,
- excluding those notices that do not pertain to any part of
- the Derivative Works; and
-
- (d) If the Work includes a "NOTICE" text file as part of its
- distribution, then any Derivative Works that You distribute must
- include a readable copy of the attribution notices contained
- within such NOTICE file, excluding those notices that do not
- pertain to any part of the Derivative Works, in at least one
- of the following places: within a NOTICE text file distributed
- as part of the Derivative Works; within the Source form or
- documentation, if provided along with the Derivative Works; or,
- within a display generated by the Derivative Works, if and
- wherever such third-party notices normally appear. The contents
- of the NOTICE file are for informational purposes only and
- do not modify the License. You may add Your own attribution
- notices within Derivative Works that You distribute, alongside
- or as an addendum to the NOTICE text from the Work, provided
- that such additional attribution notices cannot be construed
- as modifying the License.
-
- You may add Your own copyright statement to Your modifications and
- may provide additional or different license terms and conditions
- for use, reproduction, or distribution of Your modifications, or
- for any such Derivative Works as a whole, provided Your use,
- reproduction, and distribution of the Work otherwise complies with
- the conditions stated in this License.
-
- 5. Submission of Contributions. Unless You explicitly state otherwise,
- any Contribution intentionally submitted for inclusion in the Work
- by You to the Licensor shall be under the terms and conditions of
- this License, without any additional terms or conditions.
- Notwithstanding the above, nothing herein shall supersede or modify
- the terms of any separate license agreement you may have executed
- with Licensor regarding such Contributions.
-
- 6. Trademarks. This License does not grant permission to use the trade
- names, trademarks, service marks, or product names of the Licensor,
- except as required for reasonable and customary use in describing the
- origin of the Work and reproducing the content of the NOTICE file.
-
- 7. Disclaimer of Warranty. Unless required by applicable law or
- agreed to in writing, Licensor provides the Work (and each
- Contributor provides its Contributions) on an "AS IS" BASIS,
- WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or
- implied, including, without limitation, any warranties or conditions
- of TITLE, NON-INFRINGEMENT, MERCHANTABILITY, or FITNESS FOR A
- PARTICULAR PURPOSE. You are solely responsible for determining the
- appropriateness of using or redistributing the Work and assume any
- risks associated with Your exercise of permissions under this License.
-
- 8. Limitation of Liability. In no event and under no legal theory,
- whether in tort (including negligence), contract, or otherwise,
- unless required by applicable law (such as deliberate and grossly
- negligent acts) or agreed to in writing, shall any Contributor be
- liable to You for damages, including any direct, indirect, special,
- incidental, or consequential damages of any character arising as a
- result of this License or out of the use or inability to use the
- Work (including but not limited to damages for loss of goodwill,
- work stoppage, computer failure or malfunction, or any and all
- other commercial damages or losses), even if such Contributor
- has been advised of the possibility of such damages.
-
- 9. Accepting Warranty or Additional Liability. While redistributing
- the Work or Derivative Works thereof, You may choose to offer,
- and charge a fee for, acceptance of support, warranty, indemnity,
- or other liability obligations and/or rights consistent with this
- License. However, in accepting such obligations, You may act only
- on Your own behalf and on Your sole responsibility, not on behalf
- of any other Contributor, and only if You agree to indemnify,
- defend, and hold each Contributor harmless for any liability
- incurred by, or claims asserted against, such Contributor by reason
- of your accepting any such warranty or additional liability.
-
- END OF TERMS AND CONDITIONS
-
- APPENDIX: How to apply the Apache License to your work.
-
- To apply the Apache License to your work, attach the following
- boilerplate notice, with the fields enclosed by brackets "[]"
- replaced with your own identifying information. (Don't include
- the brackets!) The text should be enclosed in the appropriate
- comment syntax for the file format. We also recommend that a
- file or class name and description of purpose be included on the
- same "printed page" as the copyright notice for easier
- identification within third-party archives.
-
- Copyright [yyyy] [name of copyright owner]
-
- Licensed under the Apache License, Version 2.0 (the "License");
- you may not use this file except in compliance with the License.
- You may obtain a copy of the License at
-
- http://www.apache.org/licenses/LICENSE-2.0
-
- Unless required by applicable law or agreed to in writing, software
- distributed under the License is distributed on an "AS IS" BASIS,
- WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- See the License for the specific language governing permissions and
- limitations under the License.
-
-----
-This project bundles portions of the 'JQuery' project under the terms of the MIT license.
-
- Copyright 2012 jQuery Foundation and other contributors
- http://jquery.com/
-
- Permission is hereby granted, free of charge, to any person obtaining
- a copy of this software and associated documentation files (the
- "Software"), to deal in the Software without restriction, including
- without limitation the rights to use, copy, modify, merge, publish,
- distribute, sublicense, and/or sell copies of the Software, and to
- permit persons to whom the Software is furnished to do so, subject to
- the following conditions:
-
- The above copyright notice and this permission notice shall be
- included in all copies or substantial portions of the Software.
-
- THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND,
- EXPRESS OR IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF
- MERCHANTABILITY, FITNESS FOR A PARTICULAR PURPOSE AND
- NONINFRINGEMENT. IN NO EVENT SHALL THE AUTHORS OR COPYRIGHT HOLDERS BE
- LIABLE FOR ANY CLAIM, DAMAGES OR OTHER LIABILITY, WHETHER IN AN ACTION
- OF CONTRACT, TORT OR OTHERWISE, ARISING FROM, OUT OF OR IN CONNECTION
- WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE SOFTWARE.
-
-----
-This project bundles a derivative of portions of the 'Asciidoctor' project
-under the terms of the MIT license.
-
- The MIT License
- Copyright (C) 2012-2015 Dan Allen, Ryan Waldron and the Asciidoctor Project
-
- Permission is hereby granted, free of charge, to any person obtaining a copy
- of this software and associated documentation files (the "Software"), to deal
- in the Software without restriction, including without limitation the rights
- to use, copy, modify, merge, publish, distribute, sublicense, and/or sell
- copies of the Software, and to permit persons to whom the Software is
- furnished to do so, subject to the following conditions:
-
- The above copyright notice and this permission notice shall be included in
- all copies or substantial portions of the Software.
-
- THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR
- IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY,
- FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE
- AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER
- LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM,
- OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN
- THE SOFTWARE.
-
-----
-This project incorporates portions of the 'Protocol Buffers' project avaialble
-under a '3-clause BSD' license.
-
- Copyright 2008, Google Inc.
- All rights reserved.
-
- Redistribution and use in source and binary forms, with or without
- modification, are permitted provided that the following conditions are
- met:
-
- * Redistributions of source code must retain the above copyright
- notice, this list of conditions and the following disclaimer.
- * Redistributions in binary form must reproduce the above
- copyright notice, this list of conditions and the following disclaimer
- in the documentation and/or other materials provided with the
- distribution.
- * Neither the name of Google Inc. nor the names of its
- contributors may be used to endorse or promote products derived from
- this software without specific prior written permission.
-
- THIS SOFTWARE IS PROVIDED BY THE COPYRIGHT HOLDERS AND CONTRIBUTORS
- "AS IS" AND ANY EXPRESS OR IMPLIED WARRANTIES, INCLUDING, BUT NOT
- LIMITED TO, THE IMPLIED WARRANTIES OF MERCHANTABILITY AND FITNESS FOR
- A PARTICULAR PURPOSE ARE DISCLAIMED. IN NO EVENT SHALL THE COPYRIGHT
- OWNER OR CONTRIBUTORS BE LIABLE FOR ANY DIRECT, INDIRECT, INCIDENTAL,
- SPECIAL, EXEMPLARY, OR CONSEQUENTIAL DAMAGES (INCLUDING, BUT NOT
- LIMITED TO, PROCUREMENT OF SUBSTITUTE GOODS OR SERVICES; LOSS OF USE,
- DATA, OR PROFITS; OR BUSINESS INTERRUPTION) HOWEVER CAUSED AND ON ANY
- THEORY OF LIABILITY, WHETHER IN CONTRACT, STRICT LIABILITY, OR TORT
- (INCLUDING NEGLIGENCE OR OTHERWISE) ARISING IN ANY WAY OUT OF THE USE
- OF THIS SOFTWARE, EVEN IF ADVISED OF THE POSSIBILITY OF SUCH DAMAGE.
-
- Code generated by the Protocol Buffer compiler is owned by the owner
- of the input file used when generating it. This code is not
- standalone and requires a support library to be linked with it. This
- support library is itself covered by the above license.
-
-----
-This project bundles a derivative image for our Orca Logo. This image is
-available under the Creative Commons By Attribution 3.0 License.
-
- Creative Commons Legal Code
-
- Attribution 3.0 Unported
-
- CREATIVE COMMONS CORPORATION IS NOT A LAW FIRM AND DOES NOT PROVIDE
- LEGAL SERVICES. DISTRIBUTION OF THIS LICENSE DOES NOT CREATE AN
- ATTORNEY-CLIENT RELATIONSHIP. CREATIVE COMMONS PROVIDES THIS
- INFORMATION ON AN "AS-IS" BASIS. CREATIVE COMMONS MAKES NO WARRANTIES
- REGARDING THE INFORMATION PROVIDED, AND DISCLAIMS LIABILITY FOR
- DAMAGES RESULTING FROM ITS USE.
-
- License
-
- THE WORK (AS DEFINED BELOW) IS PROVIDED UNDER THE TERMS OF THIS CREATIVE
- COMMONS PUBLIC LICENSE ("CCPL" OR "LICENSE"). THE WORK IS PROTECTED BY
- COPYRIGHT AND/OR OTHER APPLICABLE LAW. ANY USE OF THE WORK OTHER THAN AS
- AUTHORIZED UNDER THIS LICENSE OR COPYRIGHT LAW IS PROHIBITED.
-
- BY EXERCISING ANY RIGHTS TO THE WORK PROVIDED HERE, YOU ACCEPT AND AGREE
- TO BE BOUND BY THE TERMS OF THIS LICENSE. TO THE EXTENT THIS LICENSE MAY
- BE CONSIDERED TO BE A CONTRACT, THE LICENSOR GRANTS YOU THE RIGHTS
- CONTAINED HERE IN CONSIDERATION OF YOUR ACCEPTANCE OF SUCH TERMS AND
- CONDITIONS.
-
- 1. Definitions
-
- a. "Adaptation" means a work based upon the Work, or upon the Work and
- other pre-existing works, such as a translation, adaptation,
- derivative work, arrangement of music or other alterations of a
- literary or artistic work, or phonogram or performance and includes
- cinematographic adaptations or any other form in which the Work may be
- recast, transformed, or adapted including in any form recognizably
- derived from the original, except that a work that constitutes a
- Collection will not be considered an Adaptation for the purpose of
- this License. For the avoidance of doubt, where the Work is a musical
- work, performance or phonogram, the synchronization of the Work in
- timed-relation with a moving image ("synching") will be considered an
- Adaptation for the purpose of this License.
- b. "Collection" means a collection of literary or artistic works, such as
- encyclopedias and anthologies, or performances, phonograms or
- broadcasts, or other works or subject matter other than works listed
- in Section 1(f) below, which, by reason of the selection and
- arrangement of their contents, constitute intellectual creations, in
- which the Work is included in its entirety in unmodified form along
- with one or more other contributions, each constituting separate and
- independent works in themselves, which together are assembled into a
- collective whole. A work that constitutes a Collection will not be
- considered an Adaptation (as defined above) for the purposes of this
- License.
- c. "Distribute" means to make available to the public the original and
- copies of the Work or Adaptation, as appropriate, through sale or
- other transfer of ownership.
- d. "Licensor" means the individual, individuals, entity or entities that
- offer(s) the Work under the terms of this License.
- e. "Original Author" means, in the case of a literary or artistic work,
- the individual, individuals, entity or entities who created the Work
- or if no individual or entity can be identified, the publisher; and in
- addition (i) in the case of a performance the actors, singers,
- musicians, dancers, and other persons who act, sing, deliver, declaim,
- play in, interpret or otherwise perform literary or artistic works or
- expressions of folklore; (ii) in the case of a phonogram the producer
- being the person or legal entity who first fixes the sounds of a
- performance or other sounds; and, (iii) in the case of broadcasts, the
- organization that transmits the broadcast.
- f. "Work" means the literary and/or artistic work offered under the terms
- of this License including without limitation any production in the
- literary, scientific and artistic domain, whatever may be the mode or
- form of its expression including digital form, such as a book,
- pamphlet and other writing; a lecture, address, sermon or other work
- of the same nature; a dramatic or dramatico-musical work; a
- choreographic work or entertainment in dumb show; a musical
- composition with or without words; a cinematographic work to which are
- assimilated works expressed by a process analogous to cinematography;
- a work of drawing, painting, architecture, sculpture, engraving or
- lithography; a photographic work to which are assimilated works
- expressed by a process analogous to photography; a work of applied
- art; an illustration, map, plan, sketch or three-dimensional work
- relative to geography, topography, architecture or science; a
- performance; a broadcast; a phonogram; a compilation of data to the
- extent it is protected as a copyrightable work; or a work performed by
- a variety or circus performer to the extent it is not otherwise
- considered a literary or artistic work.
- g. "You" means an individual or entity exercising rights under this
- License who has not previously violated the terms of this License with
- respect to the Work, or who has received express permission from the
- Licensor to exercise rights under this License despite a previous
- violation.
- h. "Publicly Perform" means to perform public recitations of the Work and
- to communicate to the public those public recitations, by any means or
- process, including by wire or wireless means or public digital
- performances; to make available to the public Works in such a way that
- members of the public may access these Works from a place and at a
- place individually chosen by them; to perform the Work to the public
- by any means or process and the communication to the public of the
- performances of the Work, including by public digital performance; to
- broadcast and rebroadcast the Work by any means including signs,
- sounds or images.
- i. "Reproduce" means to make copies of the Work by any means including
- without limitation by sound or visual recordings and the right of
- fixation and reproducing fixations of the Work, including storage of a
- protected performance or phonogram in digital form or other electronic
- medium.
-
- 2. Fair Dealing Rights. Nothing in this License is intended to reduce,
- limit, or restrict any uses free from copyright or rights arising from
- limitations or exceptions that are provided for in connection with the
- copyright protection under copyright law or other applicable laws.
-
- 3. License Grant. Subject to the terms and conditions of this License,
- Licensor hereby grants You a worldwide, royalty-free, non-exclusive,
- perpetual (for the duration of the applicable copyright) license to
- exercise the rights in the Work as stated below:
-
- a. to Reproduce the Work, to incorporate the Work into one or more
- Collections, and to Reproduce the Work as incorporated in the
- Collections;
- b. to create and Reproduce Adaptations provided that any such Adaptation,
- including any translation in any medium, takes reasonable steps to
- clearly label, demarcate or otherwise identify that changes were made
- to the original Work. For example, a translation could be marked "The
- original work was translated from English to Spanish," or a
- modification could indicate "The original work has been modified.";
- c. to Distribute and Publicly Perform the Work including as incorporated
- in Collections; and,
- d. to Distribute and Publicly Perform Adaptations.
- e. For the avoidance of doubt:
-
- i. Non-waivable Compulsory License Schemes. In those jurisdictions in
- which the right to collect royalties through any statutory or
- compulsory licensing scheme cannot be waived, the Licensor
- reserves the exclusive right to collect such royalties for any
- exercise by You of the rights granted under this License;
- ii. Waivable Compulsory License Schemes. In those jurisdictions in
- which the right to collect royalties through any statutory or
- compulsory licensing scheme can be waived, the Licensor waives the
- exclusive right to collect such royalties for any exercise by You
- of the rights granted under this License; and,
- iii. Voluntary License Schemes. The Licensor waives the right to
- collect royalties, whether individually or, in the event that the
- Licensor is a member of a collecting society that administers
- voluntary licensing schemes, via that society, from any exercise
- by You of the rights granted under this License.
-
- The above rights may be exercised in all media and formats whether now
- known or hereafter devised. The above rights include the right to make
- such modifications as are technically necessary to exercise the rights in
- other media and formats. Subject to Section 8(f), all rights not expressly
- granted by Licensor are hereby reserved.
-
- 4. Restrictions. The license granted in Section 3 above is expressly made
- subject to and limited by the following restrictions:
-
- a. You may Distribute or Publicly Perform the Work only under the terms
- of this License. You must include a copy of, or the Uniform Resource
- Identifier (URI) for, this License with every copy of the Work You
- Distribute or Publicly Perform. You may not offer or impose any terms
- on the Work that restrict the terms of this License or the ability of
- the recipient of the Work to exercise the rights granted to that
- recipient under the terms of the License. You may not sublicense the
- Work. You must keep intact all notices that refer to this License and
- to the disclaimer of warranties with every copy of the Work You
- Distribute or Publicly Perform. When You Distribute or Publicly
- Perform the Work, You may not impose any effective technological
- measures on the Work that restrict the ability of a recipient of the
- Work from You to exercise the rights granted to that recipient under
- the terms of the License. This Section 4(a) applies to the Work as
- incorporated in a Collection, but this does not require the Collection
- apart from the Work itself to be made subject to the terms of this
- License. If You create a Collection, upon notice from any Licensor You
- must, to the extent practicable, remove from the Collection any credit
- as required by Section 4(b), as requested. If You create an
- Adaptation, upon notice from any Licensor You must, to the extent
- practicable, remove from the Adaptation any credit as required by
- Section 4(b), as requested.
- b. If You Distribute, or Publicly Perform the Work or any Adaptations or
- Collections, You must, unless a request has been made pursuant to
- Section 4(a), keep intact all copyright notices for the Work and
- provide, reasonable to the medium or means You are utilizing: (i) the
- name of the Original Author (or pseudonym, if applicable) if supplied,
- and/or if the Original Author and/or Licensor designate another party
- or parties (e.g., a sponsor institute, publishing entity, journal) for
- attribution ("Attribution Parties") in Licensor's copyright notice,
- terms of service or by other reasonable means, the name of such party
- or parties; (ii) the title of the Work if supplied; (iii) to the
- extent reasonably practicable, the URI, if any, that Licensor
- specifies to be associated with the Work, unless such URI does not
- refer to the copyright notice or licensing information for the Work;
- and (iv) , consistent with Section 3(b), in the case of an Adaptation,
- a credit identifying the use of the Work in the Adaptation (e.g.,
- "French translation of the Work by Original Author," or "Screenplay
- based on original Work by Original Author"). The credit required by
- this Section 4 (b) may be implemented in any reasonable manner;
- provided, however, that in the case of a Adaptation or Collection, at
- a minimum such credit will appear, if a credit for all contributing
- authors of the Adaptation or Collection appears, then as part of these
- credits and in a manner at least as prominent as the credits for the
- other contributing authors. For the avoidance of doubt, You may only
- use the credit required by this Section for the purpose of attribution
- in the manner set out above and, by exercising Your rights under this
- License, You may not implicitly or explicitly assert or imply any
- connection with, sponsorship or endorsement by the Original Author,
- Licensor and/or Attribution Parties, as appropriate, of You or Your
- use of the Work, without the separate, express prior written
- permission of the Original Author, Licensor and/or Attribution
- Parties.
- c. Except as otherwise agreed in writing by the Licensor or as may be
- otherwise permitted by applicable law, if You Reproduce, Distribute or
- Publicly Perform the Work either by itself or as part of any
- Adaptations or Collections, You must not distort, mutilate, modify or
- take other derogatory action in relation to the Work which would be
- prejudicial to the Original Author's honor or reputation. Licensor
- agrees that in those jurisdictions (e.g. Japan), in which any exercise
- of the right granted in Section 3(b) of this License (the right to
- make Adaptations) would be deemed to be a distortion, mutilation,
- modification or other derogatory action prejudicial to the Original
- Author's honor and reputation, the Licensor will waive or not assert,
- as appropriate, this Section, to the fullest extent permitted by the
- applicable national law, to enable You to reasonably exercise Your
- right under Section 3(b) of this License (right to make Adaptations)
- but not otherwise.
-
- 5. Representations, Warranties and Disclaimer
-
- UNLESS OTHERWISE MUTUALLY AGREED TO BY THE PARTIES IN WRITING, LICENSOR
- OFFERS THE WORK AS-IS AND MAKES NO REPRESENTATIONS OR WARRANTIES OF ANY
- KIND CONCERNING THE WORK, EXPRESS, IMPLIED, STATUTORY OR OTHERWISE,
- INCLUDING, WITHOUT LIMITATION, WARRANTIES OF TITLE, MERCHANTIBILITY,
- FITNESS FOR A PARTICULAR PURPOSE, NONINFRINGEMENT, OR THE ABSENCE OF
- LATENT OR OTHER DEFECTS, ACCURACY, OR THE PRESENCE OF ABSENCE OF ERRORS,
- WHETHER OR NOT DISCOVERABLE. SOME JURISDICTIONS DO NOT ALLOW THE EXCLUSION
- OF IMPLIED WARRANTIES, SO SUCH EXCLUSION MAY NOT APPLY TO YOU.
-
- 6. Limitation on Liability. EXCEPT TO THE EXTENT REQUIRED BY APPLICABLE
- LAW, IN NO EVENT WILL LICENSOR BE LIABLE TO YOU ON ANY LEGAL THEORY FOR
- ANY SPECIAL, INCIDENTAL, CONSEQUENTIAL, PUNITIVE OR EXEMPLARY DAMAGES
- ARISING OUT OF THIS LICENSE OR THE USE OF THE WORK, EVEN IF LICENSOR HAS
- BEEN ADVISED OF THE POSSIBILITY OF SUCH DAMAGES.
-
- 7. Termination
-
- a. This License and the rights granted hereunder will terminate
- automatically upon any breach by You of the terms of this License.
- Individuals or entities who have received Adaptations or Collections
- from You under this License, however, will not have their licenses
- terminated provided such individuals or entities remain in full
- compliance with those licenses. Sections 1, 2, 5, 6, 7, and 8 will
- survive any termination of this License.
- b. Subject to the above terms and conditions, the license granted here is
- perpetual (for the duration of the applicable copyright in the Work).
- Notwithstanding the above, Licensor reserves the right to release the
- Work under different license terms or to stop distributing the Work at
- any time; provided, however that any such election will not serve to
- withdraw this License (or any other license that has been, or is
- required to be, granted under the terms of this License), and this
- License will continue in full force and effect unless terminated as
- stated above.
-
- 8. Miscellaneous
-
- a. Each time You Distribute or Publicly Perform the Work or a Collection,
- the Licensor offers to the recipient a license to the Work on the same
- terms and conditions as the license granted to You under this License.
- b. Each time You Distribute or Publicly Perform an Adaptation, Licensor
- offers to the recipient a license to the original Work on the same
- terms and conditions as the license granted to You under this License.
- c. If any provision of this License is invalid or unenforceable under
- applicable law, it shall not affect the validity or enforceability of
- the remainder of the terms of this License, and without further action
- by the parties to this agreement, such provision shall be reformed to
- the minimum extent necessary to make such provision valid and
- enforceable.
- d. No term or provision of this License shall be deemed waived and no
- breach consented to unless such waiver or consent shall be in writing
- and signed by the party to be charged with such waiver or consent.
- e. This License constitutes the entire agreement between the parties with
- respect to the Work licensed here. There are no understandings,
- agreements or representations with respect to the Work not specified
- here. Licensor shall not be bound by any additional provisions that
- may appear in any communication from You. This License may not be
- modified without the mutual written agreement of the Licensor and You.
- f. The rights granted under, and the subject matter referenced, in this
- License were drafted utilizing the terminology of the Berne Convention
- for the Protection of Literary and Artistic Works (as amended on
- September 28, 1979), the Rome Convention of 1961, the WIPO Copyright
- Treaty of 1996, the WIPO Performances and Phonograms Treaty of 1996
- and the Universal Copyright Convention (as revised on July 24, 1971).
- These rights and subject matter take effect in the relevant
- jurisdiction in which the License terms are sought to be enforced
- according to the corresponding provisions of the implementation of
- those treaty provisions in the applicable national law. If the
- standard suite of rights granted under applicable copyright law
- includes additional rights not granted under this License, such
- additional rights are deemed to be included in the License; this
- License is not intended to restrict the license of any rights under
- applicable law.
-
-
- Creative Commons Notice
-
- Creative Commons is not a party to this License, and makes no warranty
- whatsoever in connection with the Work. Creative Commons will not be
- liable to You or any party on any legal theory for any damages
- whatsoever, including without limitation any general, special,
- incidental or consequential damages arising in connection to this
- license. Notwithstanding the foregoing two (2) sentences, if Creative
- Commons has expressly identified itself as the Licensor hereunder, it
- shall have all rights and obligations of Licensor.
-
- Except for the limited purpose of indicating to the public that the
- Work is licensed under the CCPL, Creative Commons does not authorize
- the use by either party of the trademark "Creative Commons" or any
- related trademark or logo of Creative Commons without the prior
- written consent of Creative Commons. Any permitted use will be in
- compliance with Creative Commons' then-current trademark usage
- guidelines, as may be published on its website or otherwise made
- available upon request from time to time. For the avoidance of doubt,
- this trademark restriction does not form part of this License.
-
- Creative Commons may be contacted at https://creativecommons.org/.
diff --git a/README.md b/README.md
deleted file mode 100644
index 52b66e0..0000000
--- a/README.md
+++ /dev/null
@@ -1,7 +0,0 @@
-# Hudi
-Hudi (pronounced Hoodie) stands for `Hadoop Upserts anD Incrementals`. Hudi manages storage of large analytical datasets on [HDFS](http://hadoop.apache.org/docs/stable/hadoop-project-dist/hadoop-hdfs/HdfsDesign.html) and serve them out via two types of tables
-
- * **Read Optimized Table** - Provides excellent query performance via purely columnar storage (e.g. [Parquet](https://parquet.apache.org/))
- * **Near-Real time Table (WIP)** - Provides queries on real-time data, using a combination of columnar & row based storage (e.g Parquet + [Avro](http://avro.apache.org/docs/current/mr.html))
-
-For more, head over [here](https://hudi.apache.org)
diff --git a/RELEASE_NOTES.md b/RELEASE_NOTES.md
deleted file mode 100644
index 90b6d42..0000000
--- a/RELEASE_NOTES.md
+++ /dev/null
@@ -1,234 +0,0 @@
-Release 0.4.5
-------------------------------------
-
-### Highlights
- * Dockerized demo with support for different Hive versions
- * Smoother handling of append log on cloud stores
- * Introducing a global bloom index, that enforces unique constraint across partitions
- * CLI commands to analyze workloads, manage compactions
- * Migration guide for folks wanting to move datasets to Hudi
- * Added Spark Structured Streaming support, with a Hudi sink
- * In-built support for filtering duplicates in DeltaStreamer
- * Support for plugging in custom transformation in DeltaStreamer
- * Better support for non-partitioned Hive tables
- * Support hard deletes for Merge on Read storage
- * New slack url & site urls
- * Added presto bundle for easier integration
- * Tons of bug fixes, reliability improvements
-
-
-### Full PR List
-
- * **@bhasudha** - Create hoodie-presto bundle jar. fixes #567 #571
- * **@bhasudha** - Close FSDataInputStream for meta file open in HoodiePartitionMetadata . Fixes issue #573 #574
- * **@yaoqinn** - handle no such element exception in HoodieSparkSqlWriter #576
- * **@vinothchandar** - Update site url in README
- * **@yaooqinn** - typo: bundle jar with unrecognized variables #570
- * **@bvaradar** - Table rollback for inflight compactions MUST not delete instant files at any time to avoid race conditions #565
- * **@bvaradar** - Fix Hoodie Record Reader to work with non-partitioned dataset ( ISSUE-561) #569
- * **@bvaradar** - Hoodie Delta Streamer Features : Transformation and Hoodie Incremental Source with Hive integration #485
- * **@vinothchandar** - Updating new slack signup link #566
- * **@yaooqinn** - Using immutable map instead of mutables to generate parameters #559
- * **@n3nash** - Fixing behavior of buffering in Create/Merge handles for invalid/wrong schema records #558
- * **@n3nash** - cleaner should now use commit timeline and not include deltacommits #539
- * **@n3nash** - Adding compaction to HoodieClient example #551
- * **@n3nash** - Filtering partition paths before performing a list status on all partitions #541
- * **@n3nash** - Passing a path filter to avoid including folders under .hoodie directory as partition paths #548
- * **@n3nash** - Enabling hard deletes for MergeOnRead table type #538
- * **@msridhar** - Add .m2 directory to Travis cache #534
- * **@artem0** - General enhancements #520
- * **@bvaradar** - Ensure Hoodie works for non-partitioned Hive table #515
- * **@xubo245** - fix some spell errorin Hudi #530
- * **@leletan** - feat(SparkDataSource): add structured streaming sink #486
- * **@n3nash** - Serializing the complete payload object instead of serializing just the GenericRecord in HoodieRecordConverter #495
- * **@n3nash** - Returning empty Statues for an empty spark partition caused due to incorrect bin packing #510
- * **@bvaradar** - Avoid WriteStatus collect() call when committing batch to prevent Driver side OOM errors #512
- * **@vinothchandar** - Explicitly handle lack of append() support during LogWriting #511
- * **@n3nash** - Fixing number of insert buckets to be generated by rounding off to the closest greater integer #500
- * **@vinothchandar** - Enabling auto tuning of insert splits by default #496
- * **@bvaradar** - Useful Hudi CLI commands to debug/analyze production workloads #477
- * **@bvaradar** - Compaction validate, unschedule and repair #481
- * **@shangxinli** - Fix addMetadataFields() to carry over 'props' #484
- * **@n3nash** - Adding documentation for migration guide and COW vs MOR tradeoffs #470
- * **@leletan** - Add additional feature to drop later arriving dups #468
- * **@bvaradar** - Fix regression bug which broke HoodieInputFormat handling of non-hoodie datasets #482
- * **@vinothchandar** - Add --filter-dupes to DeltaStreamer #478
- * **@bvaradar** - A quickstart demo to showcase Hudi functionalities using docker along with support for integration-tests #455
- * **@bvaradar** - Ensure Hoodie metadata folder and files are filtered out when constructing Parquet Data Source #473
- * **@leletan** - Adds HoodieGlobalBloomIndex #438
-
-
-Release 0.4.4
-------------------------------------
-
-### Highlights
- * Dependencies are now decoupled from CDH and based on apache versions!
- * Support for Hive 2 is here!! Use -Dhive11 to build for older hive versions
- * Deltastreamer tool reworked to make configs simpler, hardended tests, added Confluent Kafka support
- * Provide strong consistency for S3 datasets
- * Removed dependency on commons lang3, to ease use with different hadoop/spark versions
- * Better CLI support and docs for managing async compactions
- * New CLI commands to manage datasets
-
-### Full PR List
-
- * **@vinothchandar** - Perform consistency checks during write finalize #464
- * **@bvaradar** - Travis CI tests needs to be run in quieter mode (WARN log level) to avoid max log-size errors #465
- * **@lys0716** - Fix the name of avro schema file in Test #467
- * **@bvaradar** - Hive Sync handling must work for datasets with multi-partition keys #460
- * **@bvaradar** - Explicitly release resources in LogFileReader and TestHoodieClientBase. Fixes Memory allocation errors #463
- * **@bvaradar** - [Release Blocking] Ensure packaging modules create sources/javadoc jars #461
- * **@vinothchandar** - Fix bug with incrementally pulling older data #458
- * **@saravsars** - Updated jcommander version to fix NPE in HoodieDeltaStreamer tool #443
- * **@n3nash** - Removing dependency on apache-commons lang 3, adding necessary classes as needed #444
- * **@n3nash** - Small file size handling for inserts into log files. #413
- * **@vinothchandar** - Update Gemfile.lock with higher ffi version
- * **@bvaradar** - Simplify and fix CLI to schedule and run compactions #447
- * **@n3nash** - Fix a failing test case intermittenly in TestMergeOnRead due to incorrect prev commit time #448
- * **@bvaradar**- CLI to create and desc hoodie table #446
- * **@vinothchandar**- Reworking the deltastreamer tool #449
- * **@bvaradar**- Docs for describing async compaction and how to operate it #445
- * **@n3nash**- Adding check for rolling stats not present in existing timeline to handle backwards compatibility #451
- * **@bvaradar** **@vinothchandar** - Moving all dependencies off cdh and to apache #420
- * **@bvaradar**- Reduce minimum delta-commits required for compaction #452
- * **@bvaradar**- Use spark Master from environment if set #454
-
-
-Release 0.4.3
-------------------------------------
-
-### Highlights
- * Ability to run compactions asynchrously & in-parallel to ingestion/write added!!!
- * Day based compaction does not respect IO budgets i.e agnostic of them
- * Adds ability to throttle writes to HBase via the HBaseIndex
- * (Merge on read) Inserts are sent to log files, if they are indexable.
-
-### Full PR List
-
- * **@n3nash** - Adding ability for inserts to be written to log files #400
- * **@n3nash** - Fixing bug introducted in rollback for MOR table type with inserts into log files #417
- * **@n3nash** - Changing Day based compaction strategy to be IO agnostic #398
- * **@ovj** - Changing access level to protected so that subclasses can access it #421
- * **@n3nash** - Fixing missing hoodie record location in HoodieRecord when record is read from disk after being spilled #419
- * **@bvaradar** - Async compaction - Single Consolidated PR #404
- * **@bvaradar** - BUGFIX - Use Guava Optional (which is Serializable) in CompactionOperation to avoid NoSerializableException #435
- * **@n3nash** - Adding another metric to HoodieWriteStat #434
- * **@n3nash** - Fixing Null pointer exception in finally block #440
- * **@kaushikd49** - Throttling to limit QPS from HbaseIndex #427
-
-Release 0.4.2
-------------------------------------
-
-### Highlights
- * Parallelize Parquet writing & input record read resulting in upto 2x performance improvement
- * Better out-of-box configs to support upto 500GB upserts, improved ROPathFilter performance
- * Added a union mode for RT View, that supports near-real time event ingestion without update semantics
- * Added a tuning guide with suggestions for oft-encountered problems
- * New configs for configs for compression ratio, index storage levels
-
-### Full PR List
-
- * **@jianxu** - Use hadoopConf in HoodieTableMetaClient and related tests #343
- * **@jianxu** - Add more options in HoodieWriteConfig #341
- * **@n3nash** - Adding a tool to read/inspect a HoodieLogFile #328
- * **@ovj** - Parallelizing parquet write and spark's external read operation. #294
- * **@n3nash** - Fixing memory leak due to HoodieLogFileReader holding on to a logblock #346
- * **@kaushikd49** - DeduplicateRecords based on recordKey if global index is used #345
- * **@jianxu** - Checking storage level before persisting preppedRecords #358
- * **@n3nash** - Adding config for parquet compression ratio #366
- * **@xjodoin** - Replace deprecated jackson version #367
- * **@n3nash** - Making ExternalSpillableMap generic for any datatype #350
- * **@bvaradar** - CodeStyle formatting to conform to basic Checkstyle rules. #360
- * **@vinothchandar** - Update release notes for 0.4.1 (post) #371
- * **@bvaradar** - Issue-329 : Refactoring TestHoodieClientOnCopyOnWriteStorage and adding test-cases #372
- * **@n3nash** - Parallelized read-write operations in Hoodie Merge phase #370
- * **@n3nash** - Using BufferedFsInputStream to wrap FSInputStream for FSDataInputStream #373
- * **@suniluber** - Fix for updating duplicate records in same/different files in same pa… #380
- * **@bvaradar** - Fixit : Add Support for ordering and limiting results in CLI show commands #383
- * **@n3nash** - Adding metrics for MOR and COW #365
- * **@n3nash** - Adding a fix/workaround when fs.append() unable to return a valid outputstream #388
- * **@n3nash** - Minor fixes for MergeOnRead MVP release readiness #387
- * **@bvaradar** - Issue-257: Support union mode in HoodieRealtimeRecordReader for pure insert workloads #379
- * **@n3nash** - Enabling global index for MOR #389
- * **@suniluber** - Added a new filter function to filter by record keys when reading parquet file #395
- * **@vinothchandar** - Improving out of box experience for data source #295
- * **@xjodoin** - Fix wrong use of TemporaryFolder junit rule #411
-
-Release 0.4.1
-------------------------------------
-
-### Highlights
-
- * Good enhancements for merge-on-read write path : spillable map for merging, evolvable log format, rollback support
- * Cloud file systems should now work out-of-box for copy-on-write tables, with configs picked up from SparkContext
- * Compaction action is no more, multiple delta commits now lead to a commit upon compaction
- * API level changes include : compaction api, new prepped APIs for higher plugability for advanced clients
-
-
-### Full PR List
-
- * **@n3nash** - Separated rollback as a table operation, implement rollback for MOR #247
- * **@n3nash** - Implementing custom payload/merge hooks abstractions for application #275
- * **@vinothchandar** - Reformat project & tighten code style guidelines #280
- * **@n3nash** - Separating out compaction() API #282
- * **@n3nash** - Enable hive sync even if there is no compaction commit #286
- * **@n3nash** - Partition compaction strategy #281
- * **@n3nash** - Removing compaction action type and associated compaction timeline operations, replace with commit action type #288
- * **@vinothchandar** - Multi/Cloud FS Support for Copy-On-Write tables #293
- * **@vinothchandar** - Update Gemfile.lock #298
- * **@n3nash** - Reducing memory footprint required in HoodieAvroDataBlock and HoodieAppendHandle #290
- * **@jianxu** - Add FinalizeWrite in HoodieCreateHandle for COW tables #285
- * **@n3nash** - Adding global indexing to HbaseIndex implementation #318
- * **@n3nash** - Small File Size correction handling for MOR table type #299
- * **@jianxu** - Use FastDateFormat for thread safety #320
- * **@vinothchandar** - Fix formatting in HoodieWriteClient #322
- * **@n3nash** - Write smaller sized multiple blocks to log file instead of a large one #317
- * **@n3nash** - Added support for Disk Spillable Compaction to prevent OOM issues #289
- * **@jianxu** - Add new APIs in HoodieReadClient and HoodieWriteClient #327
- * **@jianxu** - Handle inflight clean instants during Hoodie instants archiving #332
- * **@n3nash** - Introducing HoodieLogFormat V2 with versioning support #331
- * **@n3nash** - Re-factoring Compaction as first level API in WriteClient similar to upsert/insert #330
-
-
-Release 0.4.0
-------------------------------------
-
-### Highlights
-
- * [Spark datasource API](https://uber.github.io/hoodie/quickstart.html#datasource-api) now supported for Copy-On-Write datasets, across all views
- * BloomIndex can now [prune based on key ranges](https://uber.github.io/hoodie/configurations.html#bloomIndexPruneByRanges) & cut down index tagging time dramatically, for time-prefixed/ordered record keys
- * Hive sync tool registers RO and RT tables now.
- * Client application can now specify the partitioner to be used by bulkInsert(), useful for low-level control over initial record placement
- * Framework for metadata tracking inside IO handles, to implement Spark accumulator-style counters, that are consistent with the timeline
- * Bug fixes around cleaning, savepoints & upsert's partitioner.
-
-### Full PR List
-
- * **@gekath** - Writes relative paths to .commit files #184
- * **@kaushikd49** - Correct clean bug that causes exception when partitionPaths are empty #202
- * **@vinothchandar** - Refactor HoodieTableFileSystemView using FileGroups & FileSlices #201
- * **@prazanna** - Savepoint should not create a hole in the commit timeline #207
- * **@jianxu** - Fix TimestampBasedKeyGenerator in HoodieDeltaStreamer when DATE_STRING is used #211
- * **@n3nash** - Sync Tool registers 2 tables, RO and RT Tables #210
- * **@n3nash** - Using FsUtils instead of Files API to extract file extension #213
- * **@vinothchandar** - Edits to documentation #219
- * **@n3nash** - Enabled deletes in merge_on_read #218
- * **@n3nash** - Use HoodieLogFormat for the commit archived log #205
- * **@n3nash** - fix for cleaning log files in master branch (mor) #228
- * **@vinothchandar** - Adding range based pruning to bloom index #232
- * **@n3nash** - Use CompletedFileSystemView instead of CompactedView considering deltacommits too #229
- * **@n3nash** - suppressing logs (under 4MB) for jenkins #240
- * **@jianxu** - Add nested fields support for MOR tables #234
- * **@n3nash** - adding new config to separate shuffle and write parallelism #230
- * **@n3nash** - adding ability to read archived files written in log format #252
- * **@ovj** - Removing randomization from UpsertPartitioner #253
- * **@ovj** - Replacing SortBy with custom partitioner #245
- * **@esmioley** - Update deprecated hash function #259
- * **@vinothchandar** - Adding canIndexLogFiles(), isImplicitWithStorage(), isGlobal() to HoodieIndex #268
- * **@kaushikd49** - Hoodie Event callbacks #251
- * **@vinothchandar** - Spark Data Source (finally) #266
-
-
-Previous Releases
-------------
-* Refer to [github](https://github.com/uber/hoodie/releases)
diff --git a/_config.yml b/_config.yml
deleted file mode 100644
index 2f7efbe..0000000
--- a/_config.yml
+++ /dev/null
@@ -1 +0,0 @@
-theme: jekyll-theme-minimal
\ No newline at end of file
diff --git a/deploy/maven/sonatype-settings.xml b/deploy/maven/sonatype-settings.xml
deleted file mode 100644
index 4885a5b..0000000
--- a/deploy/maven/sonatype-settings.xml
+++ /dev/null
@@ -1,28 +0,0 @@
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<settings xmlns="http://maven.apache.org/SETTINGS/1.0.0"
- xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance"
- xsi:schemaLocation="http://maven.apache.org/SETTINGS/1.0.0
- http://maven.apache.org/xsd/settings-1.0.0.xsd">
- <servers>
- <server>
- <id>ossrh</id>
- <username>${SONATYPE_USERNAME}</username>
- <password>${SONATYPE_PASSWORD}</password>
- </server>
- </servers>
-</settings>
diff --git a/deploy/pubring.gpg.enc b/deploy/pubring.gpg.enc
deleted file mode 100644
index fcbdf80..0000000
Binary files a/deploy/pubring.gpg.enc and /dev/null differ
diff --git a/deploy/secring.gpg.enc b/deploy/secring.gpg.enc
deleted file mode 100644
index 6d6e0e1..0000000
Binary files a/deploy/secring.gpg.enc and /dev/null differ
diff --git a/docker/build_local_docker_images.sh b/docker/build_local_docker_images.sh
deleted file mode 100755
index bb8d33b..0000000
--- a/docker/build_local_docker_images.sh
+++ /dev/null
@@ -1,13 +0,0 @@
-#!/bin/bash
-
-while true; do
- read -p "Docker images can be downloaded from docker hub and seamlessly mounted with latest HUDI jars. Do you still want to build docker images from scratch ?" yn
- case $yn in
- [Yy]* ) make install; break;;
- [Nn]* ) exit;;
- * ) echo "Please answer yes or no.";;
- esac
-done
-pushd ../
-mvn clean pre-integration-test -DskipTests -Ddocker.compose.skip=true -Ddocker.build.skip=false
-popd
diff --git a/docker/compose/docker-compose_hadoop284_hive233_spark231.yml b/docker/compose/docker-compose_hadoop284_hive233_spark231.yml
deleted file mode 100644
index 6eb874f..0000000
--- a/docker/compose/docker-compose_hadoop284_hive233_spark231.yml
+++ /dev/null
@@ -1,217 +0,0 @@
-version: "3.3"
-
-services:
-
- namenode:
- image: varadarb/hudi-hadoop_2.8.4-namenode:latest
- hostname: namenode
- container_name: namenode
- volumes:
- - /tmp/hadoop_name:/hadoop/dfs/name
- environment:
- - CLUSTER_NAME=hudi_hadoop284_hive232_spark231
- ports:
- - "50070:50070"
- - "8020:8020"
- env_file:
- - ./hadoop.env
- healthcheck:
- test: ["CMD", "curl", "-f", "http://namenode:50070"]
- interval: 30s
- timeout: 10s
- retries: 3
-
- datanode1:
- image: varadarb/hudi-hadoop_2.8.4-datanode:latest
- container_name: datanode1
- hostname: datanode1
- environment:
- - CLUSTER_NAME=hudi_hadoop284_hive232_spark231
- env_file:
- - ./hadoop.env
- ports:
- - "50075:50075"
- - "50010:50010"
- links:
- - "namenode"
- - "historyserver"
- healthcheck:
- test: ["CMD", "curl", "-f", "http://datanode1:50075"]
- interval: 30s
- timeout: 10s
- retries: 3
- depends_on:
- - namenode
- volumes:
- - /tmp/hadoop_data:/hadoop/dfs/data
-
- historyserver:
- image: varadarb/hudi-hadoop_2.8.4-history:latest
- hostname: historyserver
- container_name: historyserver
- environment:
- - CLUSTER_NAME=hudi_hadoop284_hive232_spark231
- depends_on:
- - "namenode"
- links:
- - "namenode"
- ports:
- - "58188:8188"
- healthcheck:
- test: ["CMD", "curl", "-f", "http://historyserver:8188"]
- interval: 30s
- timeout: 10s
- retries: 3
- env_file:
- - ./hadoop.env
- volumes:
- - historyserver:/hadoop/yarn/timeline
-
- hive-metastore-postgresql:
- image: bde2020/hive-metastore-postgresql:2.3.0
- volumes:
- - hive-metastore-postgresql:/var/lib/postgresql
- hostname: hive-metastore-postgresql
- container_name: hive-metastore-postgresql
-
- hivemetastore:
- image: varadarb/hudi-hadoop_2.8.4-hive_2.3.3:latest
- hostname: hivemetastore
- container_name: hivemetastore
- links:
- - "hive-metastore-postgresql"
- - "namenode"
- env_file:
- - ./hadoop.env
- command: /opt/hive/bin/hive --service metastore
- environment:
- SERVICE_PRECONDITION: "namenode:50070 hive-metastore-postgresql:5432"
- ports:
- - "9083:9083"
- healthcheck:
- test: ["CMD", "nc", "-z", "hivemetastore", "9083"]
- interval: 30s
- timeout: 10s
- retries: 3
- depends_on:
- - "hive-metastore-postgresql"
- - "namenode"
-
- hiveserver:
- image: varadarb/hudi-hadoop_2.8.4-hive_2.3.3:latest
- hostname: hiveserver
- container_name: hiveserver
- env_file:
- - ./hadoop.env
- environment:
- SERVICE_PRECONDITION: "hivemetastore:9083"
- ports:
- - "10000:10000"
- depends_on:
- - "hivemetastore"
- links:
- - "hivemetastore"
- - "hive-metastore-postgresql"
- - "namenode"
- volumes:
- - ${HUDI_WS}:/var/hoodie/ws
-
- sparkmaster:
- image: varadarb/hudi-hadoop_2.8.4-hive_2.3.3-sparkmaster_2.3.1:latest
- hostname: sparkmaster
- container_name: sparkmaster
- env_file:
- - ./hadoop.env
- ports:
- - "8080:8080"
- - "7077:7077"
- environment:
- - INIT_DAEMON_STEP=setup_spark
- links:
- - "hivemetastore"
- - "hiveserver"
- - "hive-metastore-postgresql"
- - "namenode"
-
- spark-worker-1:
- image: varadarb/hudi-hadoop_2.8.4-hive_2.3.3-sparkworker_2.3.1:latest
- hostname: spark-worker-1
- container_name: spark-worker-1
- env_file:
- - ./hadoop.env
- depends_on:
- - sparkmaster
- ports:
- - "8081:8081"
- environment:
- - "SPARK_MASTER=spark://sparkmaster:7077"
- links:
- - "hivemetastore"
- - "hiveserver"
- - "hive-metastore-postgresql"
- - "namenode"
-
- zookeeper:
- image: 'bitnami/zookeeper:3.4.12-r68'
- hostname: zookeeper
- container_name: zookeeper
- ports:
- - '2181:2181'
- environment:
- - ALLOW_ANONYMOUS_LOGIN=yes
-
- kafka:
- image: 'bitnami/kafka:2.0.0'
- hostname: kafkabroker
- container_name: kafkabroker
- ports:
- - '9092:9092'
- environment:
- - KAFKA_ZOOKEEPER_CONNECT=zookeeper:2181
- - ALLOW_PLAINTEXT_LISTENER=yes
-
- adhoc-1:
- image: varadarb/hudi-hadoop_2.8.4-hive_2.3.3-sparkadhoc_2.3.1:latest
- hostname: adhoc-1
- container_name: adhoc-1
- env_file:
- - ./hadoop.env
- depends_on:
- - sparkmaster
- ports:
- - '4040:4040'
- environment:
- - "SPARK_MASTER=spark://sparkmaster:7077"
- links:
- - "hivemetastore"
- - "hiveserver"
- - "hive-metastore-postgresql"
- - "namenode"
- volumes:
- - ${HUDI_WS}:/var/hoodie/ws
-
- adhoc-2:
- image: varadarb/hudi-hadoop_2.8.4-hive_2.3.3-sparkadhoc_2.3.1:latest
- hostname: adhoc-2
- container_name: adhoc-2
- env_file:
- - ./hadoop.env
- depends_on:
- - sparkmaster
- environment:
- - "SPARK_MASTER=spark://sparkmaster:7077"
- links:
- - "hivemetastore"
- - "hiveserver"
- - "hive-metastore-postgresql"
- - "namenode"
- volumes:
- - ${HUDI_WS}:/var/hoodie/ws
-
-volumes:
- namenode:
- historyserver:
- hive-metastore-postgresql:
-
-networks:
- default:
diff --git a/docker/compose/hadoop.env b/docker/compose/hadoop.env
deleted file mode 100644
index 5cad0a5..0000000
--- a/docker/compose/hadoop.env
+++ /dev/null
@@ -1,33 +0,0 @@
-HIVE_SITE_CONF_javax_jdo_option_ConnectionURL=jdbc:postgresql://hive-metastore-postgresql/metastore
-HIVE_SITE_CONF_javax_jdo_option_ConnectionDriverName=org.postgresql.Driver
-HIVE_SITE_CONF_javax_jdo_option_ConnectionUserName=hive
-HIVE_SITE_CONF_javax_jdo_option_ConnectionPassword=hive
-HIVE_SITE_CONF_datanucleus_autoCreateSchema=false
-HIVE_SITE_CONF_hive_metastore_uris=thrift://hivemetastore:9083
-HDFS_CONF_dfs_namenode_datanode_registration_ip___hostname___check=false
-
-HDFS_CONF_dfs_webhdfs_enabled=true
-HDFS_CONF_dfs_permissions_enabled=false
-#HDFS_CONF_dfs_client_use_datanode_hostname=true
-#HDFS_CONF_dfs_namenode_use_datanode_hostname=true
-
-CORE_CONF_fs_defaultFS=hdfs://namenode:8020
-CORE_CONF_hadoop_http_staticuser_user=root
-CORE_CONF_hadoop_proxyuser_hue_hosts=*
-CORE_CONF_hadoop_proxyuser_hue_groups=*
-
-YARN_CONF_yarn_log___aggregation___enable=true
-YARN_CONF_yarn_resourcemanager_recovery_enabled=true
-YARN_CONF_yarn_resourcemanager_store_class=org.apache.hadoop.yarn.server.resourcemanager.recovery.FileSystemRMStateStore
-YARN_CONF_yarn_resourcemanager_fs_state___store_uri=/rmstate
-YARN_CONF_yarn_nodemanager_remote___app___log___dir=/app-logs
-YARN_CONF_yarn_log_server_url=http://historyserver:8188/applicationhistory/logs/
-YARN_CONF_yarn_timeline___service_enabled=true
-YARN_CONF_yarn_timeline___service_generic___application___history_enabled=true
-YARN_CONF_yarn_resourcemanager_system___metrics___publisher_enabled=true
-YARN_CONF_yarn_resourcemanager_hostname=resourcemanager
-YARN_CONF_yarn_timeline___service_hostname=historyserver
-YARN_CONF_yarn_resourcemanager_address=resourcemanager:8032
-YARN_CONF_yarn_resourcemanager_scheduler_address=resourcemanager:8030
-YARN_CONF_yarn_resourcemanager_resource___tracker_address=resourcemanager:8031
-YARN_CONF_yarn_nodemanager_vmem___check___enabled=false
diff --git a/docker/demo/config/base.properties b/docker/demo/config/base.properties
deleted file mode 100644
index 9075810..0000000
--- a/docker/demo/config/base.properties
+++ /dev/null
@@ -1,21 +0,0 @@
-#
-# Copyright (c) 2017 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
-#
-# Licensed under the Apache License, Version 2.0 (the "License");
-# you may not use this file except in compliance with the License.
-# You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-#
-#
-#
-# Common hoodie client configs
-hoodie.upsert.shuffle.parallelism=2
-hoodie.insert.shuffle.parallelism=2
-hoodie.bulkinsert.shuffle.parallelism=2
diff --git a/docker/demo/config/kafka-source.properties b/docker/demo/config/kafka-source.properties
deleted file mode 100644
index 1588c47..0000000
--- a/docker/demo/config/kafka-source.properties
+++ /dev/null
@@ -1,29 +0,0 @@
-#
-# Copyright (c) 2017 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
-#
-# Licensed under the Apache License, Version 2.0 (the "License");
-# you may not use this file except in compliance with the License.
-# You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-#
-#
-#
-include=base.properties
-# Key fields, for kafka example
-hoodie.datasource.write.recordkey.field=key
-hoodie.datasource.write.partitionpath.field=date
-# Schema provider props (change to absolute path based on your installation)
-hoodie.deltastreamer.schemaprovider.source.schema.file=/var/demo/config/schema.avsc
-hoodie.deltastreamer.schemaprovider.target.schema.file=/var/demo/config/schema.avsc
-# Kafka Source
-hoodie.deltastreamer.source.kafka.topic=stock_ticks
-#Kafka props
-metadata.broker.list=kafkabroker:9092
-auto.offset.reset=smallest
diff --git a/docker/demo/config/schema.avsc b/docker/demo/config/schema.avsc
deleted file mode 100644
index dd0779a..0000000
--- a/docker/demo/config/schema.avsc
+++ /dev/null
@@ -1,41 +0,0 @@
-{
- "type":"record",
- "name":"stock_ticks",
- "fields":[{
- "name": "volume",
- "type": "long"
- }, {
- "name": "ts",
- "type": "string"
- }, {
- "name": "symbol",
- "type": "string"
- },{
- "name": "year",
- "type": "int"
- },{
- "name": "month",
- "type": "string"
- },{
- "name": "high",
- "type": "double"
- },{
- "name": "low",
- "type": "double"
- },{
- "name": "key",
- "type": "string"
- },{
- "name": "date",
- "type":"string"
- }, {
- "name": "close",
- "type": "double"
- }, {
- "name": "open",
- "type": "double"
- }, {
- "name": "day",
- "type":"string"
- }
-]}
diff --git a/docker/demo/config/spark-defaults.conf b/docker/demo/config/spark-defaults.conf
deleted file mode 100644
index e496b46..0000000
--- a/docker/demo/config/spark-defaults.conf
+++ /dev/null
@@ -1,26 +0,0 @@
-#
-# Licensed to the Apache Software Foundation (ASF) under one or more
-# contributor license agreements. See the NOTICE file distributed with
-# this work for additional information regarding copyright ownership.
-# The ASF licenses this file to You under the Apache License, Version 2.0
-# (the "License"); you may not use this file except in compliance with
-# the License. You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-#
-
-# Default system properties included when running spark-submit.
-# This is useful for setting default environmental settings.
-
-# Example:
-spark.master local[3]
-spark.eventLog.dir hdfs://namenode:8020/tmp/spark-events
-spark.serializer org.apache.spark.serializer.KryoSerializer
-#spark.executor.memory 4g
-# spark.executor.extraJavaOptions -XX:+PrintGCDetails -Dkey=value -Dnumbers="one two three"
diff --git a/docker/demo/data/batch_1.json b/docker/demo/data/batch_1.json
deleted file mode 100644
index 3e7b149..0000000
--- a/docker/demo/data/batch_1.json
+++ /dev/null
@@ -1,3482 +0,0 @@
-{"volume": 483951, "symbol": "MSFT", "ts": "2018-08-31 09:30:00", "month": "08", "high": 111.74, "low": 111.55, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 111.72, "open": 111.55, "day": "31"}
-{"volume": 1533226, "symbol": "AAPL", "ts": "2018-08-31 09:30:00", "month": "08", "high": 227.3101, "low": 226.23, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.3101, "open": 226.53, "day": "31"}
-{"volume": 36179, "symbol": "GOOG", "ts": "2018-08-31 09:30:00", "month": "08", "high": 1236.0, "low": 1234.36, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1234.54, "open": 1236.0, "day": "31"}
-{"volume": 456506, "symbol": "FB", "ts": "2018-08-31 09:30:00", "month": "08", "high": 177.5, "low": 176.465, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.83, "open": 177.29, "day": "31"}
-{"volume": 142747, "symbol": "NFLX", "ts": "2018-08-31 09:30:00", "month": "08", "high": 372.0, "low": 370.49, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 371.9, "open": 370.49, "day": "31"}
-{"volume": 126884, "symbol": "TSLA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 301.81, "low": 300.11, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 300.61, "open": 301.81, "day": "31"}
-{"volume": 1201915, "symbol": "F", "ts": "2018-08-31 09:30:00", "month": "08", "high": 9.63, "low": 9.6, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.61, "open": 9.63, "day": "31"}
-{"volume": 176474, "symbol": "AMZN", "ts": "2018-08-31 09:30:00", "month": "08", "high": 2010.8101, "low": 2007.0, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2010.5, "open": 2009.8199, "day": "31"}
-{"volume": 142523, "symbol": "NVDA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 277.1899, "low": 276.64, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.1899, "open": 276.875, "day": "31"}
-{"volume": 351118, "symbol": "INTC", "ts": "2018-08-31 09:30:00", "month": "08", "high": 48.06, "low": 47.96, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.03, "open": 47.961, "day": "31"}
-{"volume": 96028, "symbol": "TNDM", "ts": "2018-08-31 09:30:00", "month": "08", "high": 44.709, "low": 44.49, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.709, "open": 44.49, "day": "31"}
-{"volume": 0, "symbol": "CDNA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 23.01, "low": 23.01, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.01, "open": 23.01, "day": "31"}
-{"volume": 2964, "symbol": "IIN", "ts": "2018-08-31 09:30:00", "month": "08", "high": 72.75, "low": 72.75, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 72.75, "open": 72.75, "day": "31"}
-{"volume": 0, "symbol": "TPNL", "ts": "2018-08-31 09:30:00", "month": "08", "high": 3.37, "low": 3.37, "key": "TPNL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
-{"volume": 558465, "symbol": "CGC", "ts": "2018-08-31 09:30:00", "month": "08", "high": 44.58, "low": 44.2876, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.29, "open": 44.5, "day": "31"}
-{"volume": 8629, "symbol": "FNKO", "ts": "2018-08-31 09:30:00", "month": "08", "high": 24.1888, "low": 24.1888, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.1888, "open": 24.1888, "day": "31"}
-{"volume": 0, "symbol": "SSTI", "ts": "2018-08-31 09:30:00", "month": "08", "high": 55.09, "low": 55.09, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 55.09, "open": 55.09, "day": "31"}
-{"volume": 0, "symbol": "MRTX", "ts": "2018-08-31 09:30:00", "month": "08", "high": 56.75, "low": 56.75, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.75, "open": 56.75, "day": "31"}
-{"volume": 980, "symbol": "RFIL", "ts": "2018-08-31 09:30:00", "month": "08", "high": 11.6, "low": 11.6, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.6, "open": 11.6, "day": "31"}
-{"volume": 0, "symbol": "MED", "ts": "2018-08-31 09:30:00", "month": "08", "high": 225.04, "low": 225.04, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 225.04, "open": 225.04, "day": "31"}
-{"volume": 0, "symbol": "I", "ts": "2018-08-31 09:30:00", "month": "08", "high": 21.56, "low": 21.56, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.56, "open": 21.56, "day": "31"}
-{"volume": 30054, "symbol": "ARQL", "ts": "2018-08-31 09:30:00", "month": "08", "high": 6.515, "low": 6.515, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.515, "open": 6.515, "day": "31"}
-{"volume": 87608, "symbol": "DNR", "ts": "2018-08-31 09:30:00", "month": "08", "high": 5.59, "low": 5.59, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.59, "open": 5.59, "day": "31"}
-{"volume": 0, "symbol": "CVNA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 61.7, "low": 61.7, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.7, "open": 61.7, "day": "31"}
-{"volume": 0, "symbol": "BOOT", "ts": "2018-08-31 09:30:00", "month": "08", "high": 29.33, "low": 29.33, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.33, "open": 29.33, "day": "31"}
-{"volume": 148009, "symbol": "SQ", "ts": "2018-08-31 09:30:00", "month": "08", "high": 87.9, "low": 87.9, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.9, "open": 87.9, "day": "31"}
-{"volume": 0, "symbol": "RCKT", "ts": "2018-08-31 09:30:00", "month": "08", "high": 23.76, "low": 23.76, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.76, "open": 23.76, "day": "31"}
-{"volume": 0, "symbol": "NGVC", "ts": "2018-08-31 09:30:00", "month": "08", "high": 18.87, "low": 18.87, "key": "NGVC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.87, "open": 18.87, "day": "31"}
-{"volume": 0, "symbol": "VNCE", "ts": "2018-08-31 09:30:00", "month": "08", "high": 20.7, "low": 20.7, "key": "VNCE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.7, "open": 20.7, "day": "31"}
-{"volume": 20143, "symbol": "CRC", "ts": "2018-08-31 09:30:00", "month": "08", "high": 40.1301, "low": 40.1301, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.1301, "open": 40.1301, "day": "31"}
-{"volume": 36394, "symbol": "VKTX", "ts": "2018-08-31 09:30:00", "month": "08", "high": 12.9423, "low": 12.9, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.9423, "open": 12.9, "day": "31"}
-{"volume": 0, "symbol": "CDXS", "ts": "2018-08-31 09:30:00", "month": "08", "high": 17.2, "low": 17.2, "key": "CDXS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.2, "day": "31"}
-{"volume": 2948, "symbol": "LFVN", "ts": "2018-08-31 09:30:00", "month": "08", "high": 11.83, "low": 11.83, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.83, "open": 11.83, "day": "31"}
-{"volume": 0, "symbol": "SRDX", "ts": "2018-08-31 09:30:00", "month": "08", "high": 76.6, "low": 76.6, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.6, "open": 76.6, "day": "31"}
-{"volume": 0, "symbol": "SDPI", "ts": "2018-08-31 09:30:00", "month": "08", "high": 1.95, "low": 1.94, "key": "SDPI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1.94, "open": 1.95, "day": "31"}
-{"volume": 0, "symbol": "MDB", "ts": "2018-08-31 09:30:00", "month": "08", "high": 70.01, "low": 70.01, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.01, "open": 70.01, "day": "31"}
-{"volume": 0, "symbol": "LGCY", "ts": "2018-08-31 09:30:00", "month": "08", "high": 5.38, "low": 5.38, "key": "LGCY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.38, "open": 5.38, "day": "31"}
-{"volume": 0, "symbol": "IRMD", "ts": "2018-08-31 09:30:00", "month": "08", "high": 26.95, "low": 26.95, "key": "IRMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 26.95, "open": 26.95, "day": "31"}
-{"volume": 0, "symbol": "NSP", "ts": "2018-08-31 09:30:00", "month": "08", "high": 118.75, "low": 118.75, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.75, "open": 118.75, "day": "31"}
-{"volume": 3703314, "symbol": "CRON", "ts": "2018-08-31 09:30:00", "month": "08", "high": 8.82, "low": 8.5475, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.6199, "open": 8.82, "day": "31"}
-{"volume": 10430, "symbol": "SRPT", "ts": "2018-08-31 09:30:00", "month": "08", "high": 138.45, "low": 138.45, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.45, "open": 138.45, "day": "31"}
-{"volume": 35616, "symbol": "HEAR", "ts": "2018-08-31 09:30:00", "month": "08", "high": 22.8, "low": 22.8, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.8, "open": 22.8, "day": "31"}
-{"volume": 5748, "symbol": "BLFS", "ts": "2018-08-31 09:30:00", "month": "08", "high": 24.33, "low": 24.24, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.33, "open": 24.24, "day": "31"}
-{"volume": 0, "symbol": "LGCYO", "ts": "2018-08-31 09:30:00", "month": "08", "high": 15.3, "low": 15.3, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.3, "open": 15.3, "day": "31"}
-{"volume": 56045, "symbol": "NEPT", "ts": "2018-08-31 09:30:00", "month": "08", "high": 3.88, "low": 3.88, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.88, "open": 3.88, "day": "31"}
-{"volume": 0, "symbol": "INGN", "ts": "2018-08-31 09:30:00", "month": "08", "high": 260.09, "low": 260.09, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.09, "open": 260.09, "day": "31"}
-{"volume": 0, "symbol": "GFN", "ts": "2018-08-31 09:30:00", "month": "08", "high": 13.155, "low": 13.155, "key": "GFN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.155, "open": 13.155, "day": "31"}
-{"volume": 0, "symbol": "ECYT", "ts": "2018-08-31 09:30:00", "month": "08", "high": 19.4999, "low": 19.4999, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.4999, "open": 19.4999, "day": "31"}
-{"volume": 1462419, "symbol": "AMD", "ts": "2018-08-31 09:30:00", "month": "08", "high": 24.939, "low": 24.78, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.939, "open": 24.85, "day": "31"}
-{"volume": 21202, "symbol": "SFIX", "ts": "2018-08-31 09:30:00", "month": "08", "high": 38.66, "low": 38.66, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 38.66, "open": 38.66, "day": "31"}
-{"volume": 0, "symbol": "DRNA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 15.67, "low": 15.67, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.67, "open": 15.67, "day": "31"}
-{"volume": 0, "symbol": "RFP", "ts": "2018-08-31 09:30:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 0, "symbol": "NOG", "ts": "2018-08-31 09:30:00", "month": "08", "high": 3.36, "low": 3.36, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
-{"volume": 0, "symbol": "PTSI", "ts": "2018-08-31 09:30:00", "month": "08", "high": 57.41, "low": 57.41, "key": "PTSI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.41, "open": 57.41, "day": "31"}
-{"volume": 46864, "symbol": "AMRS", "ts": "2018-08-31 09:30:00", "month": "08", "high": 8.5252, "low": 8.47, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.5252, "open": 8.47, "day": "31"}
-{"volume": 0, "symbol": "COUP", "ts": "2018-08-31 09:30:00", "month": "08", "high": 70.5208, "low": 70.5208, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.5208, "open": 70.5208, "day": "31"}
-{"volume": 5039, "symbol": "AAXN", "ts": "2018-08-31 09:30:00", "month": "08", "high": 66.24, "low": 66.24, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.24, "open": 66.24, "day": "31"}
-{"volume": 0, "symbol": "EVBG", "ts": "2018-08-31 09:30:00", "month": "08", "high": 59.7, "low": 59.7, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.7, "open": 59.7, "day": "31"}
-{"volume": 0, "symbol": "AMED", "ts": "2018-08-31 09:30:00", "month": "08", "high": 120.6, "low": 120.3449, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 120.3449, "open": 120.6, "day": "31"}
-{"volume": 0, "symbol": "HAE", "ts": "2018-08-31 09:30:00", "month": "08", "high": 109.16, "low": 109.16, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.16, "open": 109.16, "day": "31"}
-{"volume": 19288, "symbol": "NVTA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 14.15, "low": 14.15, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.15, "open": 14.15, "day": "31"}
-{"volume": 0, "symbol": "NTRA", "ts": "2018-08-31 09:30:00", "month": "08", "high": 27.328, "low": 27.328, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.328, "open": 27.328, "day": "31"}
-{"volume": 6067, "symbol": "RCM", "ts": "2018-08-31 09:30:00", "month": "08", "high": 9.82, "low": 9.82, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.82, "open": 9.82, "day": "31"}
-{"volume": 705294, "symbol": "LULU", "ts": "2018-08-31 09:30:00", "month": "08", "high": 154.69, "low": 153.1, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 154.214, "open": 153.27, "day": "31"}
-{"volume": 11664, "symbol": "GRUB", "ts": "2018-08-31 09:30:00", "month": "08", "high": 141.8, "low": 141.8, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 141.8, "open": 141.8, "day": "31"}
-{"volume": 5217, "symbol": "DXCM", "ts": "2018-08-31 09:30:00", "month": "08", "high": 144.0681, "low": 144.0681, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.0681, "open": 144.0681, "day": "31"}
-{"volume": 0, "symbol": "QURE", "ts": "2018-08-31 09:30:00", "month": "08", "high": 42.26, "low": 42.26, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.26, "open": 42.26, "day": "31"}
-{"volume": 96435, "symbol": "CRM", "ts": "2018-08-31 09:30:00", "month": "08", "high": 152.16, "low": 152.0297, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.16, "open": 152.0297, "day": "31"}
-{"volume": 71958, "symbol": "MSFT", "ts": "2018-08-31 09:31:00", "month": "08", "high": 111.77, "low": 111.69, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 111.69, "open": 111.735, "day": "31"}
-{"volume": 50261, "symbol": "MSFT", "ts": "2018-08-31 09:32:00", "month": "08", "high": 111.8308, "low": 111.71, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 111.8308, "open": 111.7187, "day": "31"}
-{"volume": 91222, "symbol": "MSFT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 111.87, "low": 111.8, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 111.8471, "open": 111.86, "day": "31"}
-{"volume": 117574, "symbol": "MSFT", "ts": "2018-08-31 09:34:00", "month": "08", "high": 111.905, "low": 111.86, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 111.89, "open": 111.86, "day": "31"}
-{"volume": 132109, "symbol": "MSFT", "ts": "2018-08-31 09:35:00", "month": "08", "high": 111.96, "low": 111.88, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 111.95, "open": 111.9, "day": "31"}
-{"volume": 122795, "symbol": "MSFT", "ts": "2018-08-31 09:36:00", "month": "08", "high": 112.13, "low": 111.96, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.13, "open": 111.99, "day": "31"}
-{"volume": 53886, "symbol": "MSFT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 112.145, "low": 112.1, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.1355, "open": 112.14, "day": "31"}
-{"volume": 68846, "symbol": "MSFT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 112.21, "low": 112.115, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.21, "open": 112.16, "day": "31"}
-{"volume": 107240, "symbol": "MSFT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 112.34, "low": 112.2, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.34, "open": 112.209, "day": "31"}
-{"volume": 66134, "symbol": "MSFT", "ts": "2018-08-31 09:40:00", "month": "08", "high": 112.27, "low": 112.1832, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.24, "open": 112.27, "day": "31"}
-{"volume": 74243, "symbol": "MSFT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 112.31, "low": 112.22, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.22, "open": 112.265, "day": "31"}
-{"volume": 39501, "symbol": "MSFT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 112.245, "low": 112.2, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.2019, "open": 112.23, "day": "31"}
-{"volume": 48929, "symbol": "MSFT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 112.23, "low": 112.19, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.23, "open": 112.21, "day": "31"}
-{"volume": 44053, "symbol": "MSFT", "ts": "2018-08-31 09:44:00", "month": "08", "high": 112.23, "low": 112.18, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.18, "open": 112.23, "day": "31"}
-{"volume": 96939, "symbol": "MSFT", "ts": "2018-08-31 09:45:00", "month": "08", "high": 112.24, "low": 112.17, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.24, "open": 112.215, "day": "31"}
-{"volume": 51376, "symbol": "MSFT", "ts": "2018-08-31 09:46:00", "month": "08", "high": 112.31, "low": 112.27, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.27, "open": 112.29, "day": "31"}
-{"volume": 56744, "symbol": "MSFT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 112.28, "low": 112.23, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.28, "open": 112.25, "day": "31"}
-{"volume": 67629, "symbol": "MSFT", "ts": "2018-08-31 09:48:00", "month": "08", "high": 112.29, "low": 112.2, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.22, "open": 112.285, "day": "31"}
-{"volume": 62570, "symbol": "MSFT", "ts": "2018-08-31 09:49:00", "month": "08", "high": 112.28, "low": 112.24, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.28, "open": 112.24, "day": "31"}
-{"volume": 47739, "symbol": "MSFT", "ts": "2018-08-31 09:50:00", "month": "08", "high": 112.31, "low": 112.246, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.246, "open": 112.31, "day": "31"}
-{"volume": 55457, "symbol": "MSFT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 112.29, "low": 112.24, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.27, "open": 112.241, "day": "31"}
-{"volume": 44712, "symbol": "MSFT", "ts": "2018-08-31 09:52:00", "month": "08", "high": 112.32, "low": 112.26, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.32, "open": 112.27, "day": "31"}
-{"volume": 53053, "symbol": "MSFT", "ts": "2018-08-31 09:53:00", "month": "08", "high": 112.39, "low": 112.33, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.39, "open": 112.33, "day": "31"}
-{"volume": 32749, "symbol": "MSFT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 112.39, "low": 112.335, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.335, "open": 112.39, "day": "31"}
-{"volume": 50325, "symbol": "MSFT", "ts": "2018-08-31 09:55:00", "month": "08", "high": 112.34, "low": 112.32, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.32, "open": 112.33, "day": "31"}
-{"volume": 38704, "symbol": "MSFT", "ts": "2018-08-31 09:56:00", "month": "08", "high": 112.35, "low": 112.32, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.32, "open": 112.34, "day": "31"}
-{"volume": 37943, "symbol": "MSFT", "ts": "2018-08-31 09:57:00", "month": "08", "high": 112.33, "low": 112.31, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.32, "open": 112.315, "day": "31"}
-{"volume": 52541, "symbol": "MSFT", "ts": "2018-08-31 09:58:00", "month": "08", "high": 112.32, "low": 112.2413, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.2413, "open": 112.32, "day": "31"}
-{"volume": 53411, "symbol": "MSFT", "ts": "2018-08-31 09:59:00", "month": "08", "high": 112.2208, "low": 112.2, "key": "MSFT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 112.216, "open": 112.2208, "day": "31"}
-{"volume": 233341, "symbol": "AAPL", "ts": "2018-08-31 09:31:00", "month": "08", "high": 227.17, "low": 226.78, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.09, "open": 227.17, "day": "31"}
-{"volume": 268272, "symbol": "AAPL", "ts": "2018-08-31 09:32:00", "month": "08", "high": 227.46, "low": 227.1299, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.46, "open": 227.17, "day": "31"}
-{"volume": 354532, "symbol": "AAPL", "ts": "2018-08-31 09:33:00", "month": "08", "high": 227.98, "low": 227.47, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.9, "open": 227.47, "day": "31"}
-{"volume": 302337, "symbol": "AAPL", "ts": "2018-08-31 09:34:00", "month": "08", "high": 227.93, "low": 227.53, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.71, "open": 227.8899, "day": "31"}
-{"volume": 224749, "symbol": "AAPL", "ts": "2018-08-31 09:35:00", "month": "08", "high": 227.71, "low": 227.35, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.39, "open": 227.71, "day": "31"}
-{"volume": 287257, "symbol": "AAPL", "ts": "2018-08-31 09:36:00", "month": "08", "high": 227.4, "low": 226.78, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 226.8, "open": 227.37, "day": "31"}
-{"volume": 233269, "symbol": "AAPL", "ts": "2018-08-31 09:37:00", "month": "08", "high": 227.16, "low": 226.81, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.1, "open": 226.81, "day": "31"}
-{"volume": 208470, "symbol": "AAPL", "ts": "2018-08-31 09:38:00", "month": "08", "high": 227.215, "low": 227.109, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.15, "open": 227.11, "day": "31"}
-{"volume": 161512, "symbol": "AAPL", "ts": "2018-08-31 09:39:00", "month": "08", "high": 227.2, "low": 227.09, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.1, "open": 227.12, "day": "31"}
-{"volume": 204875, "symbol": "AAPL", "ts": "2018-08-31 09:40:00", "month": "08", "high": 227.42, "low": 227.08, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.32, "open": 227.09, "day": "31"}
-{"volume": 159326, "symbol": "AAPL", "ts": "2018-08-31 09:41:00", "month": "08", "high": 227.64, "low": 227.34, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.545, "open": 227.34, "day": "31"}
-{"volume": 138022, "symbol": "AAPL", "ts": "2018-08-31 09:42:00", "month": "08", "high": 227.72, "low": 227.52, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.72, "open": 227.52, "day": "31"}
-{"volume": 177351, "symbol": "AAPL", "ts": "2018-08-31 09:43:00", "month": "08", "high": 227.84, "low": 227.67, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.7899, "open": 227.715, "day": "31"}
-{"volume": 179427, "symbol": "AAPL", "ts": "2018-08-31 09:44:00", "month": "08", "high": 227.78, "low": 227.4, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.41, "open": 227.76, "day": "31"}
-{"volume": 149903, "symbol": "AAPL", "ts": "2018-08-31 09:45:00", "month": "08", "high": 227.64, "low": 227.3677, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.64, "open": 227.42, "day": "31"}
-{"volume": 108546, "symbol": "AAPL", "ts": "2018-08-31 09:46:00", "month": "08", "high": 227.68, "low": 227.6, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.63, "open": 227.645, "day": "31"}
-{"volume": 152657, "symbol": "AAPL", "ts": "2018-08-31 09:47:00", "month": "08", "high": 227.63, "low": 227.37, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.45, "open": 227.62, "day": "31"}
-{"volume": 105889, "symbol": "AAPL", "ts": "2018-08-31 09:48:00", "month": "08", "high": 227.66, "low": 227.39, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.6319, "open": 227.4672, "day": "31"}
-{"volume": 127795, "symbol": "AAPL", "ts": "2018-08-31 09:49:00", "month": "08", "high": 227.84, "low": 227.59, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.8, "open": 227.6, "day": "31"}
-{"volume": 193871, "symbol": "AAPL", "ts": "2018-08-31 09:50:00", "month": "08", "high": 227.97, "low": 227.82, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.95, "open": 227.82, "day": "31"}
-{"volume": 299837, "symbol": "AAPL", "ts": "2018-08-31 09:51:00", "month": "08", "high": 228.18, "low": 227.93, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 228.17, "open": 227.93, "day": "31"}
-{"volume": 238317, "symbol": "AAPL", "ts": "2018-08-31 09:52:00", "month": "08", "high": 228.26, "low": 228.15, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 228.23, "open": 228.18, "day": "31"}
-{"volume": 192605, "symbol": "AAPL", "ts": "2018-08-31 09:53:00", "month": "08", "high": 228.28, "low": 227.96, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.98, "open": 228.25, "day": "31"}
-{"volume": 112988, "symbol": "AAPL", "ts": "2018-08-31 09:54:00", "month": "08", "high": 228.0, "low": 227.87, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.87, "open": 227.99, "day": "31"}
-{"volume": 129443, "symbol": "AAPL", "ts": "2018-08-31 09:55:00", "month": "08", "high": 228.03, "low": 227.88, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 228.0136, "open": 227.8929, "day": "31"}
-{"volume": 130411, "symbol": "AAPL", "ts": "2018-08-31 09:56:00", "month": "08", "high": 228.19, "low": 228.06, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 228.1099, "open": 228.06, "day": "31"}
-{"volume": 96287, "symbol": "AAPL", "ts": "2018-08-31 09:57:00", "month": "08", "high": 228.185, "low": 228.08, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 228.1581, "open": 228.11, "day": "31"}
-{"volume": 156435, "symbol": "AAPL", "ts": "2018-08-31 09:58:00", "month": "08", "high": 228.16, "low": 227.92, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.92, "open": 228.14, "day": "31"}
-{"volume": 144475, "symbol": "AAPL", "ts": "2018-08-31 09:59:00", "month": "08", "high": 227.94, "low": 227.84, "key": "AAPL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.84, "open": 227.94, "day": "31"}
-{"volume": 8870, "symbol": "GOOG", "ts": "2018-08-31 09:31:00", "month": "08", "high": 1235.22, "low": 1234.631, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1234.631, "open": 1235.22, "day": "31"}
-{"volume": 6927, "symbol": "GOOG", "ts": "2018-08-31 09:32:00", "month": "08", "high": 1235.5, "low": 1234.8425, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1235.5, "open": 1234.8425, "day": "31"}
-{"volume": 5343, "symbol": "GOOG", "ts": "2018-08-31 09:33:00", "month": "08", "high": 1236.5, "low": 1236.46, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1236.5, "open": 1236.46, "day": "31"}
-{"volume": 3203, "symbol": "GOOG", "ts": "2018-08-31 09:34:00", "month": "08", "high": 1236.64, "low": 1236.11, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1236.11, "open": 1236.64, "day": "31"}
-{"volume": 11060, "symbol": "GOOG", "ts": "2018-08-31 09:35:00", "month": "08", "high": 1235.98, "low": 1235.14, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1235.14, "open": 1235.98, "day": "31"}
-{"volume": 5254, "symbol": "GOOG", "ts": "2018-08-31 09:36:00", "month": "08", "high": 1234.155, "low": 1233.5, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.5, "open": 1234.155, "day": "31"}
-{"volume": 8980, "symbol": "GOOG", "ts": "2018-08-31 09:37:00", "month": "08", "high": 1234.11, "low": 1233.13, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.13, "open": 1234.11, "day": "31"}
-{"volume": 5914, "symbol": "GOOG", "ts": "2018-08-31 09:38:00", "month": "08", "high": 1233.77, "low": 1233.5179, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.5179, "open": 1233.59, "day": "31"}
-{"volume": 6301, "symbol": "GOOG", "ts": "2018-08-31 09:39:00", "month": "08", "high": 1233.37, "low": 1233.0, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.0, "open": 1233.37, "day": "31"}
-{"volume": 7716, "symbol": "GOOG", "ts": "2018-08-31 09:40:00", "month": "08", "high": 1233.87, "low": 1232.6, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.87, "open": 1232.6, "day": "31"}
-{"volume": 1933, "symbol": "GOOG", "ts": "2018-08-31 09:41:00", "month": "08", "high": 1233.8051, "low": 1233.8051, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.8051, "open": 1233.8051, "day": "31"}
-{"volume": 6653, "symbol": "GOOG", "ts": "2018-08-31 09:42:00", "month": "08", "high": 1232.5, "low": 1231.7, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1232.03, "open": 1232.5, "day": "31"}
-{"volume": 5947, "symbol": "GOOG", "ts": "2018-08-31 09:43:00", "month": "08", "high": 1230.9, "low": 1230.78, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1230.9, "open": 1230.78, "day": "31"}
-{"volume": 16246, "symbol": "GOOG", "ts": "2018-08-31 09:44:00", "month": "08", "high": 1230.84, "low": 1229.0, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1229.0, "open": 1230.84, "day": "31"}
-{"volume": 21988, "symbol": "GOOG", "ts": "2018-08-31 09:45:00", "month": "08", "high": 1230.83, "low": 1227.59, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1230.83, "open": 1228.41, "day": "31"}
-{"volume": 14673, "symbol": "GOOG", "ts": "2018-08-31 09:46:00", "month": "08", "high": 1236.47, "low": 1231.39, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1234.88, "open": 1231.39, "day": "31"}
-{"volume": 6937, "symbol": "GOOG", "ts": "2018-08-31 09:47:00", "month": "08", "high": 1231.0649, "low": 1230.62, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1231.0, "open": 1230.62, "day": "31"}
-{"volume": 3165, "symbol": "GOOG", "ts": "2018-08-31 09:48:00", "month": "08", "high": 1230.0, "low": 1229.66, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1229.66, "open": 1230.0, "day": "31"}
-{"volume": 4836, "symbol": "GOOG", "ts": "2018-08-31 09:49:00", "month": "08", "high": 1231.33, "low": 1230.28, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1231.33, "open": 1230.28, "day": "31"}
-{"volume": 2983, "symbol": "GOOG", "ts": "2018-08-31 09:50:00", "month": "08", "high": 1231.495, "low": 1231.495, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1231.495, "open": 1231.495, "day": "31"}
-{"volume": 1453, "symbol": "GOOG", "ts": "2018-08-31 09:51:00", "month": "08", "high": 1231.78, "low": 1231.78, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1231.78, "open": 1231.78, "day": "31"}
-{"volume": 8242, "symbol": "GOOG", "ts": "2018-08-31 09:52:00", "month": "08", "high": 1232.51, "low": 1231.98, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1232.51, "open": 1231.98, "day": "31"}
-{"volume": 4987, "symbol": "GOOG", "ts": "2018-08-31 09:53:00", "month": "08", "high": 1233.25, "low": 1233.01, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1233.25, "open": 1233.01, "day": "31"}
-{"volume": 2363, "symbol": "GOOG", "ts": "2018-08-31 09:54:00", "month": "08", "high": 1232.0, "low": 1232.0, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1232.0, "open": 1232.0, "day": "31"}
-{"volume": 1721, "symbol": "GOOG", "ts": "2018-08-31 09:55:00", "month": "08", "high": 1231.63, "low": 1231.63, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1231.63, "open": 1231.63, "day": "31"}
-{"volume": 5547, "symbol": "GOOG", "ts": "2018-08-31 09:56:00", "month": "08", "high": 1230.51, "low": 1229.3101, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1229.3101, "open": 1230.51, "day": "31"}
-{"volume": 2019, "symbol": "GOOG", "ts": "2018-08-31 09:57:00", "month": "08", "high": 1229.5, "low": 1229.5, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1229.5, "open": 1229.5, "day": "31"}
-{"volume": 7821, "symbol": "GOOG", "ts": "2018-08-31 09:58:00", "month": "08", "high": 1230.04, "low": 1229.5, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1229.5, "open": 1229.9, "day": "31"}
-{"volume": 6330, "symbol": "GOOG", "ts": "2018-08-31 09:59:00", "month": "08", "high": 1230.5, "low": 1230.02, "key": "GOOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1230.02, "open": 1230.5, "day": "31"}
-{"volume": 93391, "symbol": "FB", "ts": "2018-08-31 09:31:00", "month": "08", "high": 176.96, "low": 176.65, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.905, "open": 176.75, "day": "31"}
-{"volume": 139188, "symbol": "FB", "ts": "2018-08-31 09:32:00", "month": "08", "high": 177.0, "low": 176.58, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.64, "open": 176.82, "day": "31"}
-{"volume": 100143, "symbol": "FB", "ts": "2018-08-31 09:33:00", "month": "08", "high": 176.77, "low": 176.558, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.558, "open": 176.66, "day": "31"}
-{"volume": 115683, "symbol": "FB", "ts": "2018-08-31 09:34:00", "month": "08", "high": 176.72, "low": 176.49, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.49, "open": 176.69, "day": "31"}
-{"volume": 191593, "symbol": "FB", "ts": "2018-08-31 09:35:00", "month": "08", "high": 176.5122, "low": 176.2299, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.31, "open": 176.5, "day": "31"}
-{"volume": 105472, "symbol": "FB", "ts": "2018-08-31 09:36:00", "month": "08", "high": 177.04, "low": 176.34, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 177.04, "open": 176.34, "day": "31"}
-{"volume": 73460, "symbol": "FB", "ts": "2018-08-31 09:37:00", "month": "08", "high": 177.0, "low": 176.67, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.8, "open": 177.0, "day": "31"}
-{"volume": 95717, "symbol": "FB", "ts": "2018-08-31 09:38:00", "month": "08", "high": 177.025, "low": 176.72, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.84, "open": 176.89, "day": "31"}
-{"volume": 113695, "symbol": "FB", "ts": "2018-08-31 09:39:00", "month": "08", "high": 176.79, "low": 176.42, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.56, "open": 176.79, "day": "31"}
-{"volume": 91343, "symbol": "FB", "ts": "2018-08-31 09:40:00", "month": "08", "high": 176.61, "low": 176.41, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 176.41, "open": 176.54, "day": "31"}
-{"volume": 292607, "symbol": "FB", "ts": "2018-08-31 09:41:00", "month": "08", "high": 176.5499, "low": 175.84, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.84, "open": 176.4377, "day": "31"}
-{"volume": 146532, "symbol": "FB", "ts": "2018-08-31 09:42:00", "month": "08", "high": 176.05, "low": 175.75, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.94, "open": 175.77, "day": "31"}
-{"volume": 70556, "symbol": "FB", "ts": "2018-08-31 09:43:00", "month": "08", "high": 176.04, "low": 175.8, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.8418, "open": 175.924, "day": "31"}
-{"volume": 159676, "symbol": "FB", "ts": "2018-08-31 09:44:00", "month": "08", "high": 175.81, "low": 175.2856, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.43, "open": 175.81, "day": "31"}
-{"volume": 204841, "symbol": "FB", "ts": "2018-08-31 09:45:00", "month": "08", "high": 175.4457, "low": 175.12, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.19, "open": 175.4457, "day": "31"}
-{"volume": 240143, "symbol": "FB", "ts": "2018-08-31 09:46:00", "month": "08", "high": 175.84, "low": 175.02, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.35, "open": 175.2494, "day": "31"}
-{"volume": 205234, "symbol": "FB", "ts": "2018-08-31 09:47:00", "month": "08", "high": 175.5, "low": 175.0, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.481, "open": 175.3595, "day": "31"}
-{"volume": 119350, "symbol": "FB", "ts": "2018-08-31 09:48:00", "month": "08", "high": 175.63, "low": 175.36, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.395, "open": 175.465, "day": "31"}
-{"volume": 96532, "symbol": "FB", "ts": "2018-08-31 09:49:00", "month": "08", "high": 175.5101, "low": 175.26, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.39, "open": 175.3999, "day": "31"}
-{"volume": 74413, "symbol": "FB", "ts": "2018-08-31 09:50:00", "month": "08", "high": 175.5, "low": 175.3596, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.43, "open": 175.37, "day": "31"}
-{"volume": 105026, "symbol": "FB", "ts": "2018-08-31 09:51:00", "month": "08", "high": 175.41, "low": 175.06, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.06, "open": 175.41, "day": "31"}
-{"volume": 114656, "symbol": "FB", "ts": "2018-08-31 09:52:00", "month": "08", "high": 175.2099, "low": 175.06, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.15, "open": 175.07, "day": "31"}
-{"volume": 131237, "symbol": "FB", "ts": "2018-08-31 09:53:00", "month": "08", "high": 175.6, "low": 175.12, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.6, "open": 175.16, "day": "31"}
-{"volume": 116784, "symbol": "FB", "ts": "2018-08-31 09:54:00", "month": "08", "high": 175.65, "low": 175.399, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.52, "open": 175.64, "day": "31"}
-{"volume": 77394, "symbol": "FB", "ts": "2018-08-31 09:55:00", "month": "08", "high": 175.58, "low": 175.39, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.39, "open": 175.53, "day": "31"}
-{"volume": 59407, "symbol": "FB", "ts": "2018-08-31 09:56:00", "month": "08", "high": 175.47, "low": 175.28, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.28, "open": 175.42, "day": "31"}
-{"volume": 62530, "symbol": "FB", "ts": "2018-08-31 09:57:00", "month": "08", "high": 175.35, "low": 175.21, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.2399, "open": 175.3078, "day": "31"}
-{"volume": 71679, "symbol": "FB", "ts": "2018-08-31 09:58:00", "month": "08", "high": 175.5, "low": 175.22, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.45, "open": 175.27, "day": "31"}
-{"volume": 129694, "symbol": "FB", "ts": "2018-08-31 09:59:00", "month": "08", "high": 175.57, "low": 175.21, "key": "FB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 175.45, "open": 175.38, "day": "31"}
-{"volume": 34409, "symbol": "NFLX", "ts": "2018-08-31 09:31:00", "month": "08", "high": 372.3844, "low": 371.7, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.1275, "open": 371.7, "day": "31"}
-{"volume": 32038, "symbol": "NFLX", "ts": "2018-08-31 09:32:00", "month": "08", "high": 372.9899, "low": 372.1905, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.9899, "open": 372.1905, "day": "31"}
-{"volume": 43699, "symbol": "NFLX", "ts": "2018-08-31 09:33:00", "month": "08", "high": 373.46, "low": 372.8102, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.94, "open": 372.82, "day": "31"}
-{"volume": 42777, "symbol": "NFLX", "ts": "2018-08-31 09:34:00", "month": "08", "high": 372.6301, "low": 372.25, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.361, "open": 372.6, "day": "31"}
-{"volume": 36596, "symbol": "NFLX", "ts": "2018-08-31 09:35:00", "month": "08", "high": 372.365, "low": 371.67, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.365, "open": 372.36, "day": "31"}
-{"volume": 59357, "symbol": "NFLX", "ts": "2018-08-31 09:36:00", "month": "08", "high": 373.39, "low": 372.685, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 373.16, "open": 372.685, "day": "31"}
-{"volume": 94398, "symbol": "NFLX", "ts": "2018-08-31 09:37:00", "month": "08", "high": 374.49, "low": 373.3647, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.2104, "open": 373.39, "day": "31"}
-{"volume": 76692, "symbol": "NFLX", "ts": "2018-08-31 09:38:00", "month": "08", "high": 375.15, "low": 374.19, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.8375, "open": 374.589, "day": "31"}
-{"volume": 72439, "symbol": "NFLX", "ts": "2018-08-31 09:39:00", "month": "08", "high": 375.9119, "low": 374.71, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 375.9119, "open": 374.95, "day": "31"}
-{"volume": 78612, "symbol": "NFLX", "ts": "2018-08-31 09:40:00", "month": "08", "high": 375.9324, "low": 374.802, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 375.0, "open": 375.75, "day": "31"}
-{"volume": 51243, "symbol": "NFLX", "ts": "2018-08-31 09:41:00", "month": "08", "high": 375.3, "low": 374.591, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 375.0, "open": 374.591, "day": "31"}
-{"volume": 34277, "symbol": "NFLX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 375.25, "low": 374.841, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 375.25, "open": 374.841, "day": "31"}
-{"volume": 27237, "symbol": "NFLX", "ts": "2018-08-31 09:43:00", "month": "08", "high": 375.46, "low": 375.19, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 375.46, "open": 375.19, "day": "31"}
-{"volume": 51444, "symbol": "NFLX", "ts": "2018-08-31 09:44:00", "month": "08", "high": 375.449, "low": 374.91, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.91, "open": 375.37, "day": "31"}
-{"volume": 59342, "symbol": "NFLX", "ts": "2018-08-31 09:45:00", "month": "08", "high": 374.74, "low": 373.51, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 373.9606, "open": 374.74, "day": "31"}
-{"volume": 65336, "symbol": "NFLX", "ts": "2018-08-31 09:46:00", "month": "08", "high": 374.7, "low": 373.7281, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 373.8105, "open": 373.89, "day": "31"}
-{"volume": 16968, "symbol": "NFLX", "ts": "2018-08-31 09:47:00", "month": "08", "high": 374.1524, "low": 373.725, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.1524, "open": 373.725, "day": "31"}
-{"volume": 27852, "symbol": "NFLX", "ts": "2018-08-31 09:48:00", "month": "08", "high": 374.82, "low": 374.365, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.47, "open": 374.4912, "day": "31"}
-{"volume": 16972, "symbol": "NFLX", "ts": "2018-08-31 09:49:00", "month": "08", "high": 374.5, "low": 374.31, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.3403, "open": 374.31, "day": "31"}
-{"volume": 24367, "symbol": "NFLX", "ts": "2018-08-31 09:50:00", "month": "08", "high": 374.94, "low": 374.09, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.09, "open": 374.68, "day": "31"}
-{"volume": 18314, "symbol": "NFLX", "ts": "2018-08-31 09:51:00", "month": "08", "high": 374.49, "low": 374.1628, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.1628, "open": 374.2, "day": "31"}
-{"volume": 20966, "symbol": "NFLX", "ts": "2018-08-31 09:52:00", "month": "08", "high": 374.26, "low": 373.9012, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.26, "open": 374.07, "day": "31"}
-{"volume": 32555, "symbol": "NFLX", "ts": "2018-08-31 09:53:00", "month": "08", "high": 375.06, "low": 374.4337, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.7839, "open": 374.45, "day": "31"}
-{"volume": 13153, "symbol": "NFLX", "ts": "2018-08-31 09:54:00", "month": "08", "high": 374.65, "low": 374.45, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 374.46, "open": 374.45, "day": "31"}
-{"volume": 31677, "symbol": "NFLX", "ts": "2018-08-31 09:55:00", "month": "08", "high": 374.35, "low": 373.57, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 373.57, "open": 374.35, "day": "31"}
-{"volume": 28785, "symbol": "NFLX", "ts": "2018-08-31 09:56:00", "month": "08", "high": 373.8, "low": 373.4, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 373.4, "open": 373.8, "day": "31"}
-{"volume": 21538, "symbol": "NFLX", "ts": "2018-08-31 09:57:00", "month": "08", "high": 373.6574, "low": 373.51, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 373.51, "open": 373.61, "day": "31"}
-{"volume": 51747, "symbol": "NFLX", "ts": "2018-08-31 09:58:00", "month": "08", "high": 373.4673, "low": 372.6178, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.6178, "open": 373.4673, "day": "31"}
-{"volume": 29000, "symbol": "NFLX", "ts": "2018-08-31 09:59:00", "month": "08", "high": 372.874, "low": 372.4962, "key": "NFLX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 372.874, "open": 372.582, "day": "31"}
-{"volume": 24286, "symbol": "TSLA", "ts": "2018-08-31 09:31:00", "month": "08", "high": 301.77, "low": 300.67, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 301.34, "open": 301.317, "day": "31"}
-{"volume": 29412, "symbol": "TSLA", "ts": "2018-08-31 09:32:00", "month": "08", "high": 301.0, "low": 300.511, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 301.0, "open": 300.78, "day": "31"}
-{"volume": 46906, "symbol": "TSLA", "ts": "2018-08-31 09:33:00", "month": "08", "high": 300.86, "low": 299.5651, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 300.0, "open": 300.84, "day": "31"}
-{"volume": 31320, "symbol": "TSLA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 299.87, "low": 299.3311, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 299.3311, "open": 299.52, "day": "31"}
-{"volume": 39259, "symbol": "TSLA", "ts": "2018-08-31 09:35:00", "month": "08", "high": 300.01, "low": 299.162, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 300.01, "open": 299.162, "day": "31"}
-{"volume": 27885, "symbol": "TSLA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 300.0353, "low": 299.47, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 299.47, "open": 299.77, "day": "31"}
-{"volume": 29535, "symbol": "TSLA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 300.16, "low": 299.1, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 300.12, "open": 299.495, "day": "31"}
-{"volume": 56997, "symbol": "TSLA", "ts": "2018-08-31 09:38:00", "month": "08", "high": 301.7656, "low": 300.15, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 301.26, "open": 300.15, "day": "31"}
-{"volume": 39725, "symbol": "TSLA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 302.1999, "low": 300.89, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 301.78, "open": 300.89, "day": "31"}
-{"volume": 40712, "symbol": "TSLA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 302.06, "low": 301.6373, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 301.9028, "open": 301.78, "day": "31"}
-{"volume": 24535, "symbol": "TSLA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 302.5, "low": 302.03, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 302.27, "open": 302.05, "day": "31"}
-{"volume": 28437, "symbol": "TSLA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 302.82, "low": 302.4371, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 302.82, "open": 302.4371, "day": "31"}
-{"volume": 45517, "symbol": "TSLA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 303.275, "low": 302.32, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 303.275, "open": 302.575, "day": "31"}
-{"volume": 35860, "symbol": "TSLA", "ts": "2018-08-31 09:44:00", "month": "08", "high": 303.63, "low": 302.85, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 303.4686, "open": 302.85, "day": "31"}
-{"volume": 30199, "symbol": "TSLA", "ts": "2018-08-31 09:45:00", "month": "08", "high": 303.25, "low": 302.9, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 303.25, "open": 303.2325, "day": "31"}
-{"volume": 61219, "symbol": "TSLA", "ts": "2018-08-31 09:46:00", "month": "08", "high": 304.57, "low": 303.51, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.49, "open": 303.51, "day": "31"}
-{"volume": 69577, "symbol": "TSLA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 305.0, "low": 304.41, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.97, "open": 304.5492, "day": "31"}
-{"volume": 49859, "symbol": "TSLA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 305.19, "low": 304.37, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.615, "open": 305.19, "day": "31"}
-{"volume": 33634, "symbol": "TSLA", "ts": "2018-08-31 09:49:00", "month": "08", "high": 304.69, "low": 303.94, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.2034, "open": 304.69, "day": "31"}
-{"volume": 14073, "symbol": "TSLA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 304.35, "low": 303.67, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 303.67, "open": 304.35, "day": "31"}
-{"volume": 24968, "symbol": "TSLA", "ts": "2018-08-31 09:51:00", "month": "08", "high": 304.2, "low": 303.79, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.2, "open": 303.79, "day": "31"}
-{"volume": 18234, "symbol": "TSLA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 304.43, "low": 304.04, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.04, "open": 304.13, "day": "31"}
-{"volume": 14477, "symbol": "TSLA", "ts": "2018-08-31 09:53:00", "month": "08", "high": 304.3, "low": 304.04, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 304.282, "open": 304.04, "day": "31"}
-{"volume": 19048, "symbol": "TSLA", "ts": "2018-08-31 09:54:00", "month": "08", "high": 303.9129, "low": 303.02, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 303.02, "open": 303.9129, "day": "31"}
-{"volume": 33546, "symbol": "TSLA", "ts": "2018-08-31 09:55:00", "month": "08", "high": 303.1512, "low": 302.3, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 302.44, "open": 303.138, "day": "31"}
-{"volume": 26069, "symbol": "TSLA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 302.38, "low": 302.0, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 302.17, "open": 302.38, "day": "31"}
-{"volume": 28559, "symbol": "TSLA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 302.04, "low": 301.33, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 301.49, "open": 302.04, "day": "31"}
-{"volume": 42284, "symbol": "TSLA", "ts": "2018-08-31 09:58:00", "month": "08", "high": 301.7, "low": 300.44, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 300.9, "open": 301.7, "day": "31"}
-{"volume": 29353, "symbol": "TSLA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 300.96, "low": 300.65, "key": "TSLA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 300.928, "open": 300.7036, "day": "31"}
-{"volume": 225997, "symbol": "F", "ts": "2018-08-31 09:31:00", "month": "08", "high": 9.62, "low": 9.6, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.615, "open": 9.61, "day": "31"}
-{"volume": 630124, "symbol": "F", "ts": "2018-08-31 09:32:00", "month": "08", "high": 9.6064, "low": 9.56, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.5703, "open": 9.6, "day": "31"}
-{"volume": 120146, "symbol": "F", "ts": "2018-08-31 09:33:00", "month": "08", "high": 9.585, "low": 9.57, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.585, "open": 9.57, "day": "31"}
-{"volume": 124975, "symbol": "F", "ts": "2018-08-31 09:34:00", "month": "08", "high": 9.581, "low": 9.56, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.57, "open": 9.58, "day": "31"}
-{"volume": 243088, "symbol": "F", "ts": "2018-08-31 09:35:00", "month": "08", "high": 9.6, "low": 9.58, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.58, "day": "31"}
-{"volume": 101269, "symbol": "F", "ts": "2018-08-31 09:36:00", "month": "08", "high": 9.6, "low": 9.5943, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.5961, "open": 9.6, "day": "31"}
-{"volume": 87079, "symbol": "F", "ts": "2018-08-31 09:37:00", "month": "08", "high": 9.6, "low": 9.5942, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.5942, "day": "31"}
-{"volume": 153084, "symbol": "F", "ts": "2018-08-31 09:38:00", "month": "08", "high": 9.61, "low": 9.5999, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.5999, "open": 9.6, "day": "31"}
-{"volume": 251319, "symbol": "F", "ts": "2018-08-31 09:39:00", "month": "08", "high": 9.6, "low": 9.59, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.59, "open": 9.6, "day": "31"}
-{"volume": 157399, "symbol": "F", "ts": "2018-08-31 09:40:00", "month": "08", "high": 9.58, "low": 9.58, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.58, "open": 9.58, "day": "31"}
-{"volume": 147364, "symbol": "F", "ts": "2018-08-31 09:41:00", "month": "08", "high": 9.58, "low": 9.57, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.58, "open": 9.5736, "day": "31"}
-{"volume": 67606, "symbol": "F", "ts": "2018-08-31 09:42:00", "month": "08", "high": 9.595, "low": 9.585, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.595, "open": 9.5858, "day": "31"}
-{"volume": 37891, "symbol": "F", "ts": "2018-08-31 09:43:00", "month": "08", "high": 9.6, "low": 9.594, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.5997, "open": 9.6, "day": "31"}
-{"volume": 219701, "symbol": "F", "ts": "2018-08-31 09:44:00", "month": "08", "high": 9.65, "low": 9.6, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.6, "day": "31"}
-{"volume": 277938, "symbol": "F", "ts": "2018-08-31 09:45:00", "month": "08", "high": 9.655, "low": 9.635, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.645, "open": 9.65, "day": "31"}
-{"volume": 45923, "symbol": "F", "ts": "2018-08-31 09:46:00", "month": "08", "high": 9.645, "low": 9.64, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.645, "open": 9.64, "day": "31"}
-{"volume": 35153, "symbol": "F", "ts": "2018-08-31 09:47:00", "month": "08", "high": 9.645, "low": 9.64, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.64, "open": 9.64, "day": "31"}
-{"volume": 99167, "symbol": "F", "ts": "2018-08-31 09:48:00", "month": "08", "high": 9.64, "low": 9.6321, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6321, "open": 9.64, "day": "31"}
-{"volume": 168235, "symbol": "F", "ts": "2018-08-31 09:49:00", "month": "08", "high": 9.655, "low": 9.635, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6501, "open": 9.635, "day": "31"}
-{"volume": 43725, "symbol": "F", "ts": "2018-08-31 09:50:00", "month": "08", "high": 9.66, "low": 9.65, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.655, "open": 9.65, "day": "31"}
-{"volume": 68557, "symbol": "F", "ts": "2018-08-31 09:51:00", "month": "08", "high": 9.655, "low": 9.645, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.645, "open": 9.65, "day": "31"}
-{"volume": 74313, "symbol": "F", "ts": "2018-08-31 09:52:00", "month": "08", "high": 9.645, "low": 9.63, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.63, "open": 9.64, "day": "31"}
-{"volume": 17124, "symbol": "F", "ts": "2018-08-31 09:53:00", "month": "08", "high": 9.63, "low": 9.63, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.63, "open": 9.63, "day": "31"}
-{"volume": 16239, "symbol": "F", "ts": "2018-08-31 09:54:00", "month": "08", "high": 9.6313, "low": 9.63, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.63, "open": 9.6313, "day": "31"}
-{"volume": 107746, "symbol": "F", "ts": "2018-08-31 09:55:00", "month": "08", "high": 9.65, "low": 9.64, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.64, "day": "31"}
-{"volume": 54722, "symbol": "F", "ts": "2018-08-31 09:56:00", "month": "08", "high": 9.65, "low": 9.641, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.65, "day": "31"}
-{"volume": 149482, "symbol": "F", "ts": "2018-08-31 09:57:00", "month": "08", "high": 9.655, "low": 9.65, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.65, "day": "31"}
-{"volume": 48596, "symbol": "F", "ts": "2018-08-31 09:58:00", "month": "08", "high": 9.6499, "low": 9.645, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6457, "open": 9.6499, "day": "31"}
-{"volume": 29445, "symbol": "F", "ts": "2018-08-31 09:59:00", "month": "08", "high": 9.6464, "low": 9.64, "key": "F_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6464, "open": 9.64, "day": "31"}
-{"volume": 31892, "symbol": "AMZN", "ts": "2018-08-31 09:31:00", "month": "08", "high": 2011.0594, "low": 2009.4399, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2011.0594, "open": 2009.92, "day": "31"}
-{"volume": 57022, "symbol": "AMZN", "ts": "2018-08-31 09:32:00", "month": "08", "high": 2015.36, "low": 2011.6, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2014.75, "open": 2011.86, "day": "31"}
-{"volume": 46623, "symbol": "AMZN", "ts": "2018-08-31 09:33:00", "month": "08", "high": 2015.6, "low": 2014.088, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2015.37, "open": 2014.77, "day": "31"}
-{"volume": 21852, "symbol": "AMZN", "ts": "2018-08-31 09:34:00", "month": "08", "high": 2014.95, "low": 2012.575, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2012.7603, "open": 2014.95, "day": "31"}
-{"volume": 21081, "symbol": "AMZN", "ts": "2018-08-31 09:35:00", "month": "08", "high": 2012.49, "low": 2010.84, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2011.86, "open": 2012.0601, "day": "31"}
-{"volume": 17230, "symbol": "AMZN", "ts": "2018-08-31 09:36:00", "month": "08", "high": 2014.01, "low": 2012.24, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2014.01, "open": 2012.24, "day": "31"}
-{"volume": 46746, "symbol": "AMZN", "ts": "2018-08-31 09:37:00", "month": "08", "high": 2017.0, "low": 2014.9449, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.0, "open": 2015.0, "day": "31"}
-{"volume": 45842, "symbol": "AMZN", "ts": "2018-08-31 09:38:00", "month": "08", "high": 2018.51, "low": 2016.955, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.5, "open": 2016.955, "day": "31"}
-{"volume": 26756, "symbol": "AMZN", "ts": "2018-08-31 09:39:00", "month": "08", "high": 2018.1628, "low": 2016.14, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.24, "open": 2018.12, "day": "31"}
-{"volume": 18542, "symbol": "AMZN", "ts": "2018-08-31 09:40:00", "month": "08", "high": 2017.042, "low": 2015.3051, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.042, "open": 2015.5, "day": "31"}
-{"volume": 27665, "symbol": "AMZN", "ts": "2018-08-31 09:41:00", "month": "08", "high": 2019.3199, "low": 2017.1226, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2019.3199, "open": 2017.1226, "day": "31"}
-{"volume": 26960, "symbol": "AMZN", "ts": "2018-08-31 09:42:00", "month": "08", "high": 2019.39, "low": 2017.5, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2019.38, "open": 2018.245, "day": "31"}
-{"volume": 21657, "symbol": "AMZN", "ts": "2018-08-31 09:43:00", "month": "08", "high": 2019.51, "low": 2018.3199, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2018.3199, "open": 2018.8199, "day": "31"}
-{"volume": 22278, "symbol": "AMZN", "ts": "2018-08-31 09:44:00", "month": "08", "high": 2018.08, "low": 2016.4087, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.8478, "open": 2017.02, "day": "31"}
-{"volume": 30512, "symbol": "AMZN", "ts": "2018-08-31 09:45:00", "month": "08", "high": 2015.86, "low": 2014.0, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2015.86, "open": 2015.63, "day": "31"}
-{"volume": 20723, "symbol": "AMZN", "ts": "2018-08-31 09:46:00", "month": "08", "high": 2017.54, "low": 2015.02, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.2524, "open": 2015.02, "day": "31"}
-{"volume": 12869, "symbol": "AMZN", "ts": "2018-08-31 09:47:00", "month": "08", "high": 2016.5173, "low": 2015.755, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.5173, "open": 2016.3583, "day": "31"}
-{"volume": 22404, "symbol": "AMZN", "ts": "2018-08-31 09:48:00", "month": "08", "high": 2018.1801, "low": 2017.22, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.41, "open": 2017.35, "day": "31"}
-{"volume": 16733, "symbol": "AMZN", "ts": "2018-08-31 09:49:00", "month": "08", "high": 2018.7236, "low": 2017.856, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2018.2524, "open": 2018.4399, "day": "31"}
-{"volume": 27296, "symbol": "AMZN", "ts": "2018-08-31 09:50:00", "month": "08", "high": 2019.6, "low": 2018.62, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2018.77, "open": 2019.0, "day": "31"}
-{"volume": 12816, "symbol": "AMZN", "ts": "2018-08-31 09:51:00", "month": "08", "high": 2018.7374, "low": 2017.51, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.51, "open": 2018.5699, "day": "31"}
-{"volume": 12496, "symbol": "AMZN", "ts": "2018-08-31 09:52:00", "month": "08", "high": 2017.5699, "low": 2016.97, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.5699, "open": 2017.474, "day": "31"}
-{"volume": 50228, "symbol": "AMZN", "ts": "2018-08-31 09:53:00", "month": "08", "high": 2020.41, "low": 2019.0, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2019.66, "open": 2019.0, "day": "31"}
-{"volume": 16700, "symbol": "AMZN", "ts": "2018-08-31 09:54:00", "month": "08", "high": 2019.6421, "low": 2019.12, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2019.4, "open": 2019.5701, "day": "31"}
-{"volume": 13998, "symbol": "AMZN", "ts": "2018-08-31 09:55:00", "month": "08", "high": 2019.15, "low": 2017.746, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.746, "open": 2019.15, "day": "31"}
-{"volume": 8827, "symbol": "AMZN", "ts": "2018-08-31 09:56:00", "month": "08", "high": 2019.1906, "low": 2018.66, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2019.1906, "open": 2018.66, "day": "31"}
-{"volume": 12218, "symbol": "AMZN", "ts": "2018-08-31 09:57:00", "month": "08", "high": 2018.38, "low": 2017.5699, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2017.5699, "open": 2018.38, "day": "31"}
-{"volume": 10331, "symbol": "AMZN", "ts": "2018-08-31 09:58:00", "month": "08", "high": 2017.35, "low": 2016.49, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.49, "open": 2017.35, "day": "31"}
-{"volume": 21613, "symbol": "AMZN", "ts": "2018-08-31 09:59:00", "month": "08", "high": 2016.25, "low": 2014.77, "key": "AMZN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 2016.25, "open": 2015.7493, "day": "31"}
-{"volume": 21439, "symbol": "NVDA", "ts": "2018-08-31 09:31:00", "month": "08", "high": 277.62, "low": 277.1525, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.62, "open": 277.1525, "day": "31"}
-{"volume": 52330, "symbol": "NVDA", "ts": "2018-08-31 09:32:00", "month": "08", "high": 278.08, "low": 277.5316, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.8, "open": 277.5316, "day": "31"}
-{"volume": 19443, "symbol": "NVDA", "ts": "2018-08-31 09:33:00", "month": "08", "high": 277.8424, "low": 277.57, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.57, "open": 277.8424, "day": "31"}
-{"volume": 7863, "symbol": "NVDA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 277.7592, "low": 277.7308, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.7592, "open": 277.7308, "day": "31"}
-{"volume": 10981, "symbol": "NVDA", "ts": "2018-08-31 09:35:00", "month": "08", "high": 277.5, "low": 277.29, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.29, "open": 277.5, "day": "31"}
-{"volume": 20422, "symbol": "NVDA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 277.645, "low": 277.3499, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 277.645, "open": 277.3499, "day": "31"}
-{"volume": 30001, "symbol": "NVDA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 278.26, "low": 277.98, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 278.26, "open": 277.98, "day": "31"}
-{"volume": 37397, "symbol": "NVDA", "ts": "2018-08-31 09:38:00", "month": "08", "high": 278.98, "low": 278.59, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 278.98, "open": 278.59, "day": "31"}
-{"volume": 25993, "symbol": "NVDA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 278.9688, "low": 278.7, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 278.86, "open": 278.9688, "day": "31"}
-{"volume": 38844, "symbol": "NVDA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 279.2, "low": 278.66, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.2, "open": 278.66, "day": "31"}
-{"volume": 38861, "symbol": "NVDA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 279.615, "low": 279.2424, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.43, "open": 279.29, "day": "31"}
-{"volume": 34384, "symbol": "NVDA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 279.4, "low": 279.155, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.26, "open": 279.4, "day": "31"}
-{"volume": 32201, "symbol": "NVDA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 279.61, "low": 279.01, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.01, "open": 279.4, "day": "31"}
-{"volume": 30211, "symbol": "NVDA", "ts": "2018-08-31 09:44:00", "month": "08", "high": 279.02, "low": 278.71, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 278.9101, "open": 279.02, "day": "31"}
-{"volume": 13082, "symbol": "NVDA", "ts": "2018-08-31 09:45:00", "month": "08", "high": 279.0, "low": 278.85, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 278.87, "open": 279.0, "day": "31"}
-{"volume": 54183, "symbol": "NVDA", "ts": "2018-08-31 09:46:00", "month": "08", "high": 279.57, "low": 278.965, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.37, "open": 278.965, "day": "31"}
-{"volume": 17724, "symbol": "NVDA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 279.42, "low": 279.1266, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.42, "open": 279.23, "day": "31"}
-{"volume": 45364, "symbol": "NVDA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 279.49, "low": 279.13, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.13, "open": 279.49, "day": "31"}
-{"volume": 39711, "symbol": "NVDA", "ts": "2018-08-31 09:49:00", "month": "08", "high": 279.48, "low": 279.23, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.45, "open": 279.23, "day": "31"}
-{"volume": 36841, "symbol": "NVDA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 279.468, "low": 279.25, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.45, "open": 279.46, "day": "31"}
-{"volume": 57356, "symbol": "NVDA", "ts": "2018-08-31 09:51:00", "month": "08", "high": 279.65, "low": 279.38, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.45, "open": 279.42, "day": "31"}
-{"volume": 6753, "symbol": "NVDA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 279.4, "low": 279.3401, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.3401, "open": 279.4, "day": "31"}
-{"volume": 17969, "symbol": "NVDA", "ts": "2018-08-31 09:53:00", "month": "08", "high": 279.49, "low": 279.3, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.49, "open": 279.3, "day": "31"}
-{"volume": 54442, "symbol": "NVDA", "ts": "2018-08-31 09:54:00", "month": "08", "high": 279.5, "low": 279.25, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.27, "open": 279.48, "day": "31"}
-{"volume": 53065, "symbol": "NVDA", "ts": "2018-08-31 09:55:00", "month": "08", "high": 279.84, "low": 279.27, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.84, "open": 279.28, "day": "31"}
-{"volume": 106833, "symbol": "NVDA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 280.2452, "low": 279.9342, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.9342, "open": 280.0, "day": "31"}
-{"volume": 32777, "symbol": "NVDA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 279.99, "low": 279.64, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.64, "open": 279.92, "day": "31"}
-{"volume": 37160, "symbol": "NVDA", "ts": "2018-08-31 09:58:00", "month": "08", "high": 279.64, "low": 279.49, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.6, "open": 279.64, "day": "31"}
-{"volume": 44086, "symbol": "NVDA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 279.65, "low": 279.25, "key": "NVDA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 279.6, "open": 279.57, "day": "31"}
-{"volume": 63090, "symbol": "INTC", "ts": "2018-08-31 09:31:00", "month": "08", "high": 48.16, "low": 48.04, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.14, "open": 48.04, "day": "31"}
-{"volume": 32610, "symbol": "INTC", "ts": "2018-08-31 09:32:00", "month": "08", "high": 48.1186, "low": 48.04, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.09, "open": 48.1186, "day": "31"}
-{"volume": 108150, "symbol": "INTC", "ts": "2018-08-31 09:33:00", "month": "08", "high": 48.05, "low": 48.0, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.01, "open": 48.045, "day": "31"}
-{"volume": 73148, "symbol": "INTC", "ts": "2018-08-31 09:34:00", "month": "08", "high": 47.9899, "low": 47.93, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.95, "open": 47.9899, "day": "31"}
-{"volume": 55459, "symbol": "INTC", "ts": "2018-08-31 09:35:00", "month": "08", "high": 48.03, "low": 47.98, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.0002, "open": 47.98, "day": "31"}
-{"volume": 39136, "symbol": "INTC", "ts": "2018-08-31 09:36:00", "month": "08", "high": 48.15, "low": 48.09, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.15, "open": 48.09, "day": "31"}
-{"volume": 34772, "symbol": "INTC", "ts": "2018-08-31 09:37:00", "month": "08", "high": 48.18, "low": 48.15, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.15, "open": 48.18, "day": "31"}
-{"volume": 26792, "symbol": "INTC", "ts": "2018-08-31 09:38:00", "month": "08", "high": 48.18, "low": 48.14, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.18, "open": 48.15, "day": "31"}
-{"volume": 37731, "symbol": "INTC", "ts": "2018-08-31 09:39:00", "month": "08", "high": 48.16, "low": 48.14, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.15, "open": 48.14, "day": "31"}
-{"volume": 78398, "symbol": "INTC", "ts": "2018-08-31 09:40:00", "month": "08", "high": 48.17, "low": 48.12, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.17, "open": 48.13, "day": "31"}
-{"volume": 64069, "symbol": "INTC", "ts": "2018-08-31 09:41:00", "month": "08", "high": 48.2, "low": 48.15, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.17, "open": 48.18, "day": "31"}
-{"volume": 43922, "symbol": "INTC", "ts": "2018-08-31 09:42:00", "month": "08", "high": 48.17, "low": 48.145, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.155, "open": 48.17, "day": "31"}
-{"volume": 13524, "symbol": "INTC", "ts": "2018-08-31 09:43:00", "month": "08", "high": 48.2, "low": 48.19, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.2, "open": 48.2, "day": "31"}
-{"volume": 28314, "symbol": "INTC", "ts": "2018-08-31 09:44:00", "month": "08", "high": 48.19, "low": 48.1428, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.15, "open": 48.19, "day": "31"}
-{"volume": 44623, "symbol": "INTC", "ts": "2018-08-31 09:45:00", "month": "08", "high": 48.185, "low": 48.14, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.175, "open": 48.15, "day": "31"}
-{"volume": 40806, "symbol": "INTC", "ts": "2018-08-31 09:46:00", "month": "08", "high": 48.23, "low": 48.2, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.215, "open": 48.203, "day": "31"}
-{"volume": 41183, "symbol": "INTC", "ts": "2018-08-31 09:47:00", "month": "08", "high": 48.23, "low": 48.19, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.195, "open": 48.2163, "day": "31"}
-{"volume": 11401, "symbol": "INTC", "ts": "2018-08-31 09:48:00", "month": "08", "high": 48.24, "low": 48.21, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.24, "open": 48.21, "day": "31"}
-{"volume": 49983, "symbol": "INTC", "ts": "2018-08-31 09:49:00", "month": "08", "high": 48.27, "low": 48.22, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.22, "open": 48.25, "day": "31"}
-{"volume": 152956, "symbol": "INTC", "ts": "2018-08-31 09:50:00", "month": "08", "high": 48.23, "low": 48.09, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.09, "open": 48.23, "day": "31"}
-{"volume": 99450, "symbol": "INTC", "ts": "2018-08-31 09:51:00", "month": "08", "high": 48.1, "low": 48.045, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.05, "open": 48.09, "day": "31"}
-{"volume": 59783, "symbol": "INTC", "ts": "2018-08-31 09:52:00", "month": "08", "high": 48.06, "low": 48.03, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.04, "open": 48.06, "day": "31"}
-{"volume": 42191, "symbol": "INTC", "ts": "2018-08-31 09:53:00", "month": "08", "high": 48.07, "low": 48.035, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.035, "open": 48.05, "day": "31"}
-{"volume": 28556, "symbol": "INTC", "ts": "2018-08-31 09:54:00", "month": "08", "high": 48.051, "low": 48.025, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.025, "open": 48.045, "day": "31"}
-{"volume": 40270, "symbol": "INTC", "ts": "2018-08-31 09:55:00", "month": "08", "high": 48.045, "low": 48.0233, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.0325, "open": 48.03, "day": "31"}
-{"volume": 32551, "symbol": "INTC", "ts": "2018-08-31 09:56:00", "month": "08", "high": 48.0601, "low": 48.035, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.0601, "open": 48.035, "day": "31"}
-{"volume": 53683, "symbol": "INTC", "ts": "2018-08-31 09:57:00", "month": "08", "high": 48.05, "low": 48.01, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.03, "open": 48.05, "day": "31"}
-{"volume": 51842, "symbol": "INTC", "ts": "2018-08-31 09:58:00", "month": "08", "high": 48.03, "low": 48.02, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.02, "open": 48.03, "day": "31"}
-{"volume": 49702, "symbol": "INTC", "ts": "2018-08-31 09:59:00", "month": "08", "high": 48.11, "low": 48.02, "key": "INTC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.11, "open": 48.02, "day": "31"}
-{"volume": 50495, "symbol": "TNDM", "ts": "2018-08-31 09:31:00", "month": "08", "high": 45.07, "low": 44.73, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.07, "open": 44.73, "day": "31"}
-{"volume": 42764, "symbol": "TNDM", "ts": "2018-08-31 09:32:00", "month": "08", "high": 45.4163, "low": 45.2, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.4163, "open": 45.2, "day": "31"}
-{"volume": 62325, "symbol": "TNDM", "ts": "2018-08-31 09:33:00", "month": "08", "high": 45.69, "low": 45.16, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.16, "open": 45.59, "day": "31"}
-{"volume": 43044, "symbol": "TNDM", "ts": "2018-08-31 09:34:00", "month": "08", "high": 44.9475, "low": 44.7, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.8151, "open": 44.9475, "day": "31"}
-{"volume": 28263, "symbol": "TNDM", "ts": "2018-08-31 09:35:00", "month": "08", "high": 44.8115, "low": 44.57, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.57, "open": 44.8115, "day": "31"}
-{"volume": 15879, "symbol": "TNDM", "ts": "2018-08-31 09:36:00", "month": "08", "high": 44.62, "low": 44.58, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.58, "open": 44.62, "day": "31"}
-{"volume": 21259, "symbol": "TNDM", "ts": "2018-08-31 09:37:00", "month": "08", "high": 44.7, "low": 44.56, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.56, "open": 44.7, "day": "31"}
-{"volume": 20446, "symbol": "TNDM", "ts": "2018-08-31 09:38:00", "month": "08", "high": 44.76, "low": 44.55, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.76, "open": 44.65, "day": "31"}
-{"volume": 14201, "symbol": "TNDM", "ts": "2018-08-31 09:39:00", "month": "08", "high": 44.75, "low": 44.63, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.63, "open": 44.75, "day": "31"}
-{"volume": 9461, "symbol": "TNDM", "ts": "2018-08-31 09:40:00", "month": "08", "high": 44.7, "low": 44.6762, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.7, "open": 44.6762, "day": "31"}
-{"volume": 21261, "symbol": "TNDM", "ts": "2018-08-31 09:41:00", "month": "08", "high": 44.75, "low": 44.66, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.75, "open": 44.66, "day": "31"}
-{"volume": 16469, "symbol": "TNDM", "ts": "2018-08-31 09:42:00", "month": "08", "high": 44.839, "low": 44.75, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.839, "open": 44.75, "day": "31"}
-{"volume": 28954, "symbol": "TNDM", "ts": "2018-08-31 09:43:00", "month": "08", "high": 45.23, "low": 45.0, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.23, "open": 45.0, "day": "31"}
-{"volume": 36111, "symbol": "TNDM", "ts": "2018-08-31 09:44:00", "month": "08", "high": 45.31, "low": 45.15, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.31, "open": 45.26, "day": "31"}
-{"volume": 24244, "symbol": "TNDM", "ts": "2018-08-31 09:45:00", "month": "08", "high": 45.287, "low": 45.115, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.205, "open": 45.287, "day": "31"}
-{"volume": 7653, "symbol": "TNDM", "ts": "2018-08-31 09:46:00", "month": "08", "high": 45.36, "low": 45.36, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.36, "open": 45.36, "day": "31"}
-{"volume": 16687, "symbol": "TNDM", "ts": "2018-08-31 09:47:00", "month": "08", "high": 45.25, "low": 45.2, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.2358, "open": 45.2, "day": "31"}
-{"volume": 17932, "symbol": "TNDM", "ts": "2018-08-31 09:48:00", "month": "08", "high": 45.21, "low": 45.14, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.1601, "open": 45.21, "day": "31"}
-{"volume": 8409, "symbol": "TNDM", "ts": "2018-08-31 09:49:00", "month": "08", "high": 45.26, "low": 45.2, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.26, "open": 45.2, "day": "31"}
-{"volume": 18372, "symbol": "TNDM", "ts": "2018-08-31 09:50:00", "month": "08", "high": 45.2767, "low": 45.19, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.19, "open": 45.2767, "day": "31"}
-{"volume": 14942, "symbol": "TNDM", "ts": "2018-08-31 09:51:00", "month": "08", "high": 45.1782, "low": 45.05, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.05, "open": 45.12, "day": "31"}
-{"volume": 18018, "symbol": "TNDM", "ts": "2018-08-31 09:52:00", "month": "08", "high": 45.05, "low": 44.93, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.93, "open": 45.025, "day": "31"}
-{"volume": 4863, "symbol": "TNDM", "ts": "2018-08-31 09:53:00", "month": "08", "high": 45.06, "low": 45.06, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.06, "open": 45.06, "day": "31"}
-{"volume": 7628, "symbol": "TNDM", "ts": "2018-08-31 09:54:00", "month": "08", "high": 45.21, "low": 45.18, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.21, "open": 45.18, "day": "31"}
-{"volume": 2729, "symbol": "TNDM", "ts": "2018-08-31 09:55:00", "month": "08", "high": 45.1842, "low": 45.1842, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.1842, "open": 45.1842, "day": "31"}
-{"volume": 8895, "symbol": "TNDM", "ts": "2018-08-31 09:56:00", "month": "08", "high": 45.04, "low": 45.04, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.04, "open": 45.04, "day": "31"}
-{"volume": 21089, "symbol": "TNDM", "ts": "2018-08-31 09:57:00", "month": "08", "high": 45.02, "low": 44.9, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.9, "open": 45.02, "day": "31"}
-{"volume": 11154, "symbol": "TNDM", "ts": "2018-08-31 09:58:00", "month": "08", "high": 44.8777, "low": 44.86, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.8777, "open": 44.86, "day": "31"}
-{"volume": 24349, "symbol": "TNDM", "ts": "2018-08-31 09:59:00", "month": "08", "high": 44.75, "low": 44.58, "key": "TNDM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.7231, "open": 44.75, "day": "31"}
-{"volume": 1321, "symbol": "CDNA", "ts": "2018-08-31 09:32:00", "month": "08", "high": 23.1442, "low": 23.1442, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.1442, "open": 23.1442, "day": "31"}
-{"volume": 2939, "symbol": "CDNA", "ts": "2018-08-31 09:33:00", "month": "08", "high": 23.1337, "low": 23.1337, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.1337, "open": 23.1337, "day": "31"}
-{"volume": 2650, "symbol": "CDNA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 23.15, "low": 23.15, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.15, "open": 23.15, "day": "31"}
-{"volume": 764, "symbol": "CDNA", "ts": "2018-08-31 09:38:00", "month": "08", "high": 23.23, "low": 23.23, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.23, "open": 23.23, "day": "31"}
-{"volume": 2952, "symbol": "CDNA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 23.3816, "low": 23.3816, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.3816, "open": 23.3816, "day": "31"}
-{"volume": 825, "symbol": "CDNA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 23.32, "low": 23.32, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.32, "open": 23.32, "day": "31"}
-{"volume": 856, "symbol": "CDNA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 23.2016, "low": 23.2016, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.2016, "open": 23.2016, "day": "31"}
-{"volume": 2006, "symbol": "CDNA", "ts": "2018-08-31 09:44:00", "month": "08", "high": 23.2, "low": 23.2, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.2, "open": 23.2, "day": "31"}
-{"volume": 8895, "symbol": "CDNA", "ts": "2018-08-31 09:46:00", "month": "08", "high": 23.14, "low": 23.14, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.14, "open": 23.14, "day": "31"}
-{"volume": 9615, "symbol": "CDNA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 23.14, "low": 23.14, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.14, "open": 23.14, "day": "31"}
-{"volume": 453, "symbol": "CDNA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 23.111, "low": 23.111, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.111, "open": 23.111, "day": "31"}
-{"volume": 3763, "symbol": "CDNA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 23.31, "low": 23.31, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.31, "open": 23.31, "day": "31"}
-{"volume": 1228, "symbol": "CDNA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 23.41, "low": 23.41, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.41, "open": 23.41, "day": "31"}
-{"volume": 1409, "symbol": "CDNA", "ts": "2018-08-31 09:55:00", "month": "08", "high": 23.6, "low": 23.6, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.6, "open": 23.6, "day": "31"}
-{"volume": 1460, "symbol": "CDNA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 23.695, "low": 23.695, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.695, "open": 23.695, "day": "31"}
-{"volume": 7515, "symbol": "CDNA", "ts": "2018-08-31 09:58:00", "month": "08", "high": 23.5575, "low": 23.5575, "key": "CDNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.5575, "open": 23.5575, "day": "31"}
-{"volume": 421, "symbol": "IIN", "ts": "2018-08-31 09:32:00", "month": "08", "high": 73.125, "low": 73.125, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.125, "open": 73.125, "day": "31"}
-{"volume": 841, "symbol": "IIN", "ts": "2018-08-31 09:35:00", "month": "08", "high": 73.35, "low": 73.35, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.35, "open": 73.35, "day": "31"}
-{"volume": 1416, "symbol": "IIN", "ts": "2018-08-31 09:37:00", "month": "08", "high": 73.6597, "low": 73.6597, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.6597, "open": 73.6597, "day": "31"}
-{"volume": 843, "symbol": "IIN", "ts": "2018-08-31 09:41:00", "month": "08", "high": 73.555, "low": 73.555, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.555, "open": 73.555, "day": "31"}
-{"volume": 1400, "symbol": "IIN", "ts": "2018-08-31 09:44:00", "month": "08", "high": 74.0, "low": 74.0, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.0, "open": 74.0, "day": "31"}
-{"volume": 1996, "symbol": "IIN", "ts": "2018-08-31 09:47:00", "month": "08", "high": 74.0844, "low": 74.0844, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.0844, "open": 74.0844, "day": "31"}
-{"volume": 1395, "symbol": "IIN", "ts": "2018-08-31 09:48:00", "month": "08", "high": 74.35, "low": 74.35, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.35, "open": 74.35, "day": "31"}
-{"volume": 1044, "symbol": "IIN", "ts": "2018-08-31 09:50:00", "month": "08", "high": 74.1583, "low": 74.1583, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.1583, "open": 74.1583, "day": "31"}
-{"volume": 846, "symbol": "IIN", "ts": "2018-08-31 09:53:00", "month": "08", "high": 74.125, "low": 74.125, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.125, "open": 74.125, "day": "31"}
-{"volume": 1599, "symbol": "IIN", "ts": "2018-08-31 09:54:00", "month": "08", "high": 74.2152, "low": 74.2152, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.2152, "open": 74.2152, "day": "31"}
-{"volume": 616, "symbol": "IIN", "ts": "2018-08-31 09:57:00", "month": "08", "high": 74.075, "low": 74.075, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.075, "open": 74.075, "day": "31"}
-{"volume": 2464, "symbol": "IIN", "ts": "2018-08-31 09:59:00", "month": "08", "high": 73.61, "low": 73.61, "key": "IIN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.61, "open": 73.61, "day": "31"}
-{"volume": 1380, "symbol": "TPNL", "ts": "2018-08-31 09:41:00", "month": "08", "high": 3.4, "low": 3.4, "key": "TPNL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.4, "open": 3.4, "day": "31"}
-{"volume": 162, "symbol": "TPNL", "ts": "2018-08-31 09:46:00", "month": "08", "high": 3.39, "low": 3.39, "key": "TPNL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.39, "open": 3.39, "day": "31"}
-{"volume": 2786, "symbol": "TPNL", "ts": "2018-08-31 09:52:00", "month": "08", "high": 3.39, "low": 3.37, "key": "TPNL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.39, "day": "31"}
-{"volume": 184500, "symbol": "CGC", "ts": "2018-08-31 09:31:00", "month": "08", "high": 44.97, "low": 44.59, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.9, "open": 44.59, "day": "31"}
-{"volume": 149049, "symbol": "CGC", "ts": "2018-08-31 09:32:00", "month": "08", "high": 44.95, "low": 44.78, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.8993, "open": 44.9, "day": "31"}
-{"volume": 67438, "symbol": "CGC", "ts": "2018-08-31 09:33:00", "month": "08", "high": 44.93, "low": 44.79, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.83, "open": 44.8659, "day": "31"}
-{"volume": 138395, "symbol": "CGC", "ts": "2018-08-31 09:34:00", "month": "08", "high": 45.19, "low": 44.82, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.0618, "open": 44.82, "day": "31"}
-{"volume": 109993, "symbol": "CGC", "ts": "2018-08-31 09:35:00", "month": "08", "high": 45.25, "low": 45.01, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.25, "open": 45.0972, "day": "31"}
-{"volume": 188071, "symbol": "CGC", "ts": "2018-08-31 09:36:00", "month": "08", "high": 45.5, "low": 45.17, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.26, "open": 45.25, "day": "31"}
-{"volume": 80770, "symbol": "CGC", "ts": "2018-08-31 09:37:00", "month": "08", "high": 45.427, "low": 45.27, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.4165, "open": 45.33, "day": "31"}
-{"volume": 95992, "symbol": "CGC", "ts": "2018-08-31 09:38:00", "month": "08", "high": 45.41, "low": 45.28, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.3399, "open": 45.41, "day": "31"}
-{"volume": 84639, "symbol": "CGC", "ts": "2018-08-31 09:39:00", "month": "08", "high": 45.267, "low": 45.12, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.12, "open": 45.2577, "day": "31"}
-{"volume": 64481, "symbol": "CGC", "ts": "2018-08-31 09:40:00", "month": "08", "high": 45.07, "low": 44.9603, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.9603, "open": 45.07, "day": "31"}
-{"volume": 79580, "symbol": "CGC", "ts": "2018-08-31 09:41:00", "month": "08", "high": 45.06, "low": 44.92, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.06, "open": 44.95, "day": "31"}
-{"volume": 55982, "symbol": "CGC", "ts": "2018-08-31 09:42:00", "month": "08", "high": 45.0512, "low": 44.74, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.74, "open": 45.0396, "day": "31"}
-{"volume": 87011, "symbol": "CGC", "ts": "2018-08-31 09:43:00", "month": "08", "high": 44.88, "low": 44.62, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.78, "open": 44.73, "day": "31"}
-{"volume": 55292, "symbol": "CGC", "ts": "2018-08-31 09:44:00", "month": "08", "high": 44.8, "low": 44.68, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.77, "open": 44.8, "day": "31"}
-{"volume": 34227, "symbol": "CGC", "ts": "2018-08-31 09:45:00", "month": "08", "high": 44.82, "low": 44.7297, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.82, "open": 44.7799, "day": "31"}
-{"volume": 67103, "symbol": "CGC", "ts": "2018-08-31 09:46:00", "month": "08", "high": 45.07, "low": 44.875, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.9983, "open": 44.875, "day": "31"}
-{"volume": 42142, "symbol": "CGC", "ts": "2018-08-31 09:47:00", "month": "08", "high": 45.15, "low": 45.0277, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.0277, "open": 45.035, "day": "31"}
-{"volume": 52208, "symbol": "CGC", "ts": "2018-08-31 09:48:00", "month": "08", "high": 45.1, "low": 44.9, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.9687, "open": 44.99, "day": "31"}
-{"volume": 43085, "symbol": "CGC", "ts": "2018-08-31 09:49:00", "month": "08", "high": 45.07, "low": 44.9746, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.9746, "open": 45.03, "day": "31"}
-{"volume": 78322, "symbol": "CGC", "ts": "2018-08-31 09:50:00", "month": "08", "high": 45.15, "low": 44.9767, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.15, "open": 44.9767, "day": "31"}
-{"volume": 107814, "symbol": "CGC", "ts": "2018-08-31 09:51:00", "month": "08", "high": 45.28, "low": 45.145, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.24, "open": 45.145, "day": "31"}
-{"volume": 42103, "symbol": "CGC", "ts": "2018-08-31 09:52:00", "month": "08", "high": 45.1948, "low": 45.03, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.0999, "open": 45.1948, "day": "31"}
-{"volume": 18196, "symbol": "CGC", "ts": "2018-08-31 09:53:00", "month": "08", "high": 45.1162, "low": 45.09, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.094, "open": 45.09, "day": "31"}
-{"volume": 36419, "symbol": "CGC", "ts": "2018-08-31 09:54:00", "month": "08", "high": 45.0514, "low": 45.03, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.0514, "open": 45.04, "day": "31"}
-{"volume": 55374, "symbol": "CGC", "ts": "2018-08-31 09:55:00", "month": "08", "high": 45.2422, "low": 45.0935, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.24, "open": 45.0935, "day": "31"}
-{"volume": 116152, "symbol": "CGC", "ts": "2018-08-31 09:56:00", "month": "08", "high": 45.36, "low": 45.27, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.28, "open": 45.29, "day": "31"}
-{"volume": 37200, "symbol": "CGC", "ts": "2018-08-31 09:57:00", "month": "08", "high": 45.32, "low": 45.1835, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.32, "open": 45.31, "day": "31"}
-{"volume": 93471, "symbol": "CGC", "ts": "2018-08-31 09:58:00", "month": "08", "high": 45.4399, "low": 45.31, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.4, "open": 45.32, "day": "31"}
-{"volume": 137411, "symbol": "CGC", "ts": "2018-08-31 09:59:00", "month": "08", "high": 45.59, "low": 45.3988, "key": "CGC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.5573, "open": 45.42, "day": "31"}
-{"volume": 745, "symbol": "FNKO", "ts": "2018-08-31 09:32:00", "month": "08", "high": 24.14, "low": 24.14, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.14, "open": 24.14, "day": "31"}
-{"volume": 1883, "symbol": "FNKO", "ts": "2018-08-31 09:35:00", "month": "08", "high": 24.15, "low": 24.15, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.15, "open": 24.15, "day": "31"}
-{"volume": 882, "symbol": "FNKO", "ts": "2018-08-31 09:37:00", "month": "08", "high": 24.2007, "low": 24.2007, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.2007, "open": 24.2007, "day": "31"}
-{"volume": 2775, "symbol": "FNKO", "ts": "2018-08-31 09:38:00", "month": "08", "high": 24.25, "low": 24.25, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.25, "open": 24.25, "day": "31"}
-{"volume": 1869, "symbol": "FNKO", "ts": "2018-08-31 09:40:00", "month": "08", "high": 24.399, "low": 24.399, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.399, "open": 24.399, "day": "31"}
-{"volume": 2018, "symbol": "FNKO", "ts": "2018-08-31 09:41:00", "month": "08", "high": 24.4012, "low": 24.4012, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.4012, "open": 24.4012, "day": "31"}
-{"volume": 1183, "symbol": "FNKO", "ts": "2018-08-31 09:42:00", "month": "08", "high": 24.41, "low": 24.41, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.41, "open": 24.41, "day": "31"}
-{"volume": 1324, "symbol": "FNKO", "ts": "2018-08-31 09:44:00", "month": "08", "high": 24.421, "low": 24.421, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.421, "open": 24.421, "day": "31"}
-{"volume": 3257, "symbol": "FNKO", "ts": "2018-08-31 09:46:00", "month": "08", "high": 24.5, "low": 24.5, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.5, "open": 24.5, "day": "31"}
-{"volume": 1038, "symbol": "FNKO", "ts": "2018-08-31 09:48:00", "month": "08", "high": 24.5648, "low": 24.5648, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.5648, "open": 24.5648, "day": "31"}
-{"volume": 1635, "symbol": "FNKO", "ts": "2018-08-31 09:49:00", "month": "08", "high": 24.574, "low": 24.574, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.574, "open": 24.574, "day": "31"}
-{"volume": 2285, "symbol": "FNKO", "ts": "2018-08-31 09:51:00", "month": "08", "high": 24.5997, "low": 24.5997, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.5997, "open": 24.5997, "day": "31"}
-{"volume": 1669, "symbol": "FNKO", "ts": "2018-08-31 09:53:00", "month": "08", "high": 24.66, "low": 24.66, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.66, "open": 24.66, "day": "31"}
-{"volume": 1546, "symbol": "FNKO", "ts": "2018-08-31 09:55:00", "month": "08", "high": 24.6975, "low": 24.6975, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.6975, "open": 24.6975, "day": "31"}
-{"volume": 2873, "symbol": "FNKO", "ts": "2018-08-31 09:56:00", "month": "08", "high": 24.6664, "low": 24.6664, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.6664, "open": 24.6664, "day": "31"}
-{"volume": 2979, "symbol": "FNKO", "ts": "2018-08-31 09:59:00", "month": "08", "high": 24.6388, "low": 24.6388, "key": "FNKO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.6388, "open": 24.6388, "day": "31"}
-{"volume": 4272, "symbol": "XENE", "ts": "2018-08-31 09:33:00", "month": "08", "high": 13.4, "low": 13.4, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.4, "open": 13.4, "day": "31"}
-{"volume": 2345, "symbol": "XENE", "ts": "2018-08-31 09:35:00", "month": "08", "high": 13.45, "low": 13.45, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.45, "open": 13.45, "day": "31"}
-{"volume": 7408, "symbol": "XENE", "ts": "2018-08-31 09:39:00", "month": "08", "high": 13.5, "low": 13.5, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.5, "open": 13.5, "day": "31"}
-{"volume": 3182, "symbol": "XENE", "ts": "2018-08-31 09:41:00", "month": "08", "high": 13.55, "low": 13.55, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.55, "open": 13.55, "day": "31"}
-{"volume": 6538, "symbol": "XENE", "ts": "2018-08-31 09:43:00", "month": "08", "high": 13.6, "low": 13.55, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.6, "open": 13.55, "day": "31"}
-{"volume": 1806, "symbol": "XENE", "ts": "2018-08-31 09:47:00", "month": "08", "high": 13.4, "low": 13.4, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.4, "open": 13.4, "day": "31"}
-{"volume": 1050, "symbol": "XENE", "ts": "2018-08-31 09:49:00", "month": "08", "high": 13.405, "low": 13.405, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.405, "open": 13.405, "day": "31"}
-{"volume": 3150, "symbol": "XENE", "ts": "2018-08-31 09:52:00", "month": "08", "high": 13.545, "low": 13.478, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.545, "open": 13.478, "day": "31"}
-{"volume": 2624, "symbol": "XENE", "ts": "2018-08-31 09:55:00", "month": "08", "high": 13.5, "low": 13.5, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.5, "open": 13.5, "day": "31"}
-{"volume": 8405, "symbol": "XENE", "ts": "2018-08-31 09:57:00", "month": "08", "high": 13.25, "low": 13.25, "key": "XENE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.25, "open": 13.25, "day": "31"}
-{"volume": 3904, "symbol": "SSTI", "ts": "2018-08-31 09:32:00", "month": "08", "high": 55.65, "low": 55.65, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 55.65, "open": 55.65, "day": "31"}
-{"volume": 7200, "symbol": "SSTI", "ts": "2018-08-31 09:34:00", "month": "08", "high": 55.25, "low": 55.249, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 55.249, "open": 55.25, "day": "31"}
-{"volume": 7468, "symbol": "SSTI", "ts": "2018-08-31 09:35:00", "month": "08", "high": 55.8, "low": 55.8, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 55.8, "open": 55.8, "day": "31"}
-{"volume": 8977, "symbol": "SSTI", "ts": "2018-08-31 09:36:00", "month": "08", "high": 55.01, "low": 55.0, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 55.0, "open": 55.01, "day": "31"}
-{"volume": 9865, "symbol": "SSTI", "ts": "2018-08-31 09:37:00", "month": "08", "high": 54.9562, "low": 54.74, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.74, "open": 54.9562, "day": "31"}
-{"volume": 1526, "symbol": "SSTI", "ts": "2018-08-31 09:38:00", "month": "08", "high": 54.78, "low": 54.78, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.78, "open": 54.78, "day": "31"}
-{"volume": 6460, "symbol": "SSTI", "ts": "2018-08-31 09:39:00", "month": "08", "high": 54.995, "low": 54.9, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.995, "open": 54.9, "day": "31"}
-{"volume": 4094, "symbol": "SSTI", "ts": "2018-08-31 09:40:00", "month": "08", "high": 54.93, "low": 54.93, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.93, "open": 54.93, "day": "31"}
-{"volume": 471, "symbol": "SSTI", "ts": "2018-08-31 09:41:00", "month": "08", "high": 54.81, "low": 54.81, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.81, "open": 54.81, "day": "31"}
-{"volume": 844, "symbol": "SSTI", "ts": "2018-08-31 09:44:00", "month": "08", "high": 55.13, "low": 55.13, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 55.13, "open": 55.13, "day": "31"}
-{"volume": 3716, "symbol": "SSTI", "ts": "2018-08-31 09:45:00", "month": "08", "high": 54.4479, "low": 54.4479, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.4479, "open": 54.4479, "day": "31"}
-{"volume": 2596, "symbol": "SSTI", "ts": "2018-08-31 09:46:00", "month": "08", "high": 54.71, "low": 54.71, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.71, "open": 54.71, "day": "31"}
-{"volume": 155, "symbol": "SSTI", "ts": "2018-08-31 09:54:00", "month": "08", "high": 54.721, "low": 54.721, "key": "SSTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 54.721, "open": 54.721, "day": "31"}
-{"volume": 0, "symbol": "VRS", "ts": "2018-08-31 09:31:00", "month": "08", "high": 30.716, "low": 30.716, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.716, "open": 30.716, "day": "31"}
-{"volume": 4422, "symbol": "VRS", "ts": "2018-08-31 09:35:00", "month": "08", "high": 30.829, "low": 30.829, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.829, "open": 30.829, "day": "31"}
-{"volume": 2462, "symbol": "VRS", "ts": "2018-08-31 09:36:00", "month": "08", "high": 30.8099, "low": 30.8099, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.8099, "open": 30.8099, "day": "31"}
-{"volume": 5651, "symbol": "VRS", "ts": "2018-08-31 09:38:00", "month": "08", "high": 30.8473, "low": 30.8473, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.8473, "open": 30.8473, "day": "31"}
-{"volume": 1700, "symbol": "VRS", "ts": "2018-08-31 09:39:00", "month": "08", "high": 30.8597, "low": 30.8597, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.8597, "open": 30.8597, "day": "31"}
-{"volume": 2000, "symbol": "VRS", "ts": "2018-08-31 09:40:00", "month": "08", "high": 31.01, "low": 31.01, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.01, "open": 31.01, "day": "31"}
-{"volume": 9541, "symbol": "VRS", "ts": "2018-08-31 09:41:00", "month": "08", "high": 31.035, "low": 31.01, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.01, "open": 31.035, "day": "31"}
-{"volume": 3959, "symbol": "VRS", "ts": "2018-08-31 09:43:00", "month": "08", "high": 30.96, "low": 30.96, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.96, "open": 30.96, "day": "31"}
-{"volume": 4151, "symbol": "VRS", "ts": "2018-08-31 09:44:00", "month": "08", "high": 31.03, "low": 31.03, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.03, "open": 31.03, "day": "31"}
-{"volume": 2830, "symbol": "VRS", "ts": "2018-08-31 09:46:00", "month": "08", "high": 30.92, "low": 30.92, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 30.92, "open": 30.92, "day": "31"}
-{"volume": 5120, "symbol": "VRS", "ts": "2018-08-31 09:47:00", "month": "08", "high": 31.03, "low": 31.0, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.01, "open": 31.0, "day": "31"}
-{"volume": 2169, "symbol": "VRS", "ts": "2018-08-31 09:49:00", "month": "08", "high": 31.0, "low": 31.0, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.0, "open": 31.0, "day": "31"}
-{"volume": 53973, "symbol": "VRS", "ts": "2018-08-31 09:51:00", "month": "08", "high": 31.326, "low": 30.99, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.26, "open": 30.99, "day": "31"}
-{"volume": 51471, "symbol": "VRS", "ts": "2018-08-31 09:52:00", "month": "08", "high": 31.395, "low": 31.1179, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.395, "open": 31.1179, "day": "31"}
-{"volume": 27213, "symbol": "VRS", "ts": "2018-08-31 09:53:00", "month": "08", "high": 31.36, "low": 31.17, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.17, "open": 31.36, "day": "31"}
-{"volume": 25694, "symbol": "VRS", "ts": "2018-08-31 09:54:00", "month": "08", "high": 31.43, "low": 31.38, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.4227, "open": 31.38, "day": "31"}
-{"volume": 13989, "symbol": "VRS", "ts": "2018-08-31 09:55:00", "month": "08", "high": 31.45, "low": 31.4201, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.45, "open": 31.4201, "day": "31"}
-{"volume": 11967, "symbol": "VRS", "ts": "2018-08-31 09:56:00", "month": "08", "high": 31.455, "low": 31.43, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.43, "open": 31.455, "day": "31"}
-{"volume": 2973, "symbol": "VRS", "ts": "2018-08-31 09:57:00", "month": "08", "high": 31.4355, "low": 31.4355, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.4355, "open": 31.4355, "day": "31"}
-{"volume": 2094, "symbol": "VRS", "ts": "2018-08-31 09:58:00", "month": "08", "high": 31.324, "low": 31.324, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.324, "open": 31.324, "day": "31"}
-{"volume": 5150, "symbol": "VRS", "ts": "2018-08-31 09:59:00", "month": "08", "high": 31.28, "low": 31.28, "key": "VRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 31.28, "open": 31.28, "day": "31"}
-{"volume": 20399, "symbol": "ARWR", "ts": "2018-08-31 09:31:00", "month": "08", "high": 14.38, "low": 14.38, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.38, "open": 14.38, "day": "31"}
-{"volume": 2813, "symbol": "ARWR", "ts": "2018-08-31 09:33:00", "month": "08", "high": 14.37, "low": 14.37, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.37, "open": 14.37, "day": "31"}
-{"volume": 11902, "symbol": "ARWR", "ts": "2018-08-31 09:34:00", "month": "08", "high": 14.4103, "low": 14.34, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.4103, "open": 14.34, "day": "31"}
-{"volume": 6482, "symbol": "ARWR", "ts": "2018-08-31 09:36:00", "month": "08", "high": 14.41, "low": 14.41, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.41, "open": 14.41, "day": "31"}
-{"volume": 7834, "symbol": "ARWR", "ts": "2018-08-31 09:37:00", "month": "08", "high": 14.545, "low": 14.5, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.545, "open": 14.5, "day": "31"}
-{"volume": 7011, "symbol": "ARWR", "ts": "2018-08-31 09:39:00", "month": "08", "high": 14.5716, "low": 14.5716, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.5716, "open": 14.5716, "day": "31"}
-{"volume": 4426, "symbol": "ARWR", "ts": "2018-08-31 09:40:00", "month": "08", "high": 14.4801, "low": 14.4801, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.4801, "open": 14.4801, "day": "31"}
-{"volume": 7005, "symbol": "ARWR", "ts": "2018-08-31 09:42:00", "month": "08", "high": 14.57, "low": 14.5287, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.57, "open": 14.5287, "day": "31"}
-{"volume": 1800, "symbol": "ARWR", "ts": "2018-08-31 09:43:00", "month": "08", "high": 14.555, "low": 14.555, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.555, "open": 14.555, "day": "31"}
-{"volume": 5002, "symbol": "ARWR", "ts": "2018-08-31 09:44:00", "month": "08", "high": 14.54, "low": 14.54, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.54, "open": 14.54, "day": "31"}
-{"volume": 4259, "symbol": "ARWR", "ts": "2018-08-31 09:46:00", "month": "08", "high": 14.51, "low": 14.51, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.51, "open": 14.51, "day": "31"}
-{"volume": 601, "symbol": "ARWR", "ts": "2018-08-31 09:47:00", "month": "08", "high": 14.44, "low": 14.44, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.44, "open": 14.44, "day": "31"}
-{"volume": 4002, "symbol": "ARWR", "ts": "2018-08-31 09:49:00", "month": "08", "high": 14.5077, "low": 14.5077, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.5077, "open": 14.5077, "day": "31"}
-{"volume": 4775, "symbol": "ARWR", "ts": "2018-08-31 09:50:00", "month": "08", "high": 14.5449, "low": 14.5449, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.5449, "open": 14.5449, "day": "31"}
-{"volume": 6424, "symbol": "ARWR", "ts": "2018-08-31 09:51:00", "month": "08", "high": 14.575, "low": 14.575, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.575, "open": 14.575, "day": "31"}
-{"volume": 11645, "symbol": "ARWR", "ts": "2018-08-31 09:52:00", "month": "08", "high": 14.62, "low": 14.6162, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.62, "open": 14.6162, "day": "31"}
-{"volume": 4930, "symbol": "ARWR", "ts": "2018-08-31 09:53:00", "month": "08", "high": 14.68, "low": 14.68, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.68, "open": 14.68, "day": "31"}
-{"volume": 2216, "symbol": "ARWR", "ts": "2018-08-31 09:54:00", "month": "08", "high": 14.6, "low": 14.58, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.58, "open": 14.6, "day": "31"}
-{"volume": 1802, "symbol": "ARWR", "ts": "2018-08-31 09:57:00", "month": "08", "high": 14.51, "low": 14.51, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.51, "open": 14.51, "day": "31"}
-{"volume": 2302, "symbol": "ARWR", "ts": "2018-08-31 09:58:00", "month": "08", "high": 14.5, "low": 14.5, "key": "ARWR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.5, "open": 14.5, "day": "31"}
-{"volume": 507, "symbol": "MRTX", "ts": "2018-08-31 09:33:00", "month": "08", "high": 57.35, "low": 57.35, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.35, "open": 57.35, "day": "31"}
-{"volume": 1392, "symbol": "MRTX", "ts": "2018-08-31 09:36:00", "month": "08", "high": 57.6, "low": 57.6, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.6, "open": 57.6, "day": "31"}
-{"volume": 1122, "symbol": "MRTX", "ts": "2018-08-31 09:37:00", "month": "08", "high": 57.25, "low": 57.25, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.25, "open": 57.25, "day": "31"}
-{"volume": 108, "symbol": "MRTX", "ts": "2018-08-31 09:39:00", "month": "08", "high": 57.5, "low": 57.5, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.5, "open": 57.5, "day": "31"}
-{"volume": 1940, "symbol": "MRTX", "ts": "2018-08-31 09:41:00", "month": "08", "high": 57.55, "low": 57.55, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.55, "open": 57.55, "day": "31"}
-{"volume": 156, "symbol": "MRTX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 57.35, "low": 57.35, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.35, "open": 57.35, "day": "31"}
-{"volume": 704, "symbol": "MRTX", "ts": "2018-08-31 09:44:00", "month": "08", "high": 57.4, "low": 57.4, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.4, "open": 57.4, "day": "31"}
-{"volume": 2162, "symbol": "MRTX", "ts": "2018-08-31 09:46:00", "month": "08", "high": 57.15, "low": 57.15, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.15, "open": 57.15, "day": "31"}
-{"volume": 968, "symbol": "MRTX", "ts": "2018-08-31 09:47:00", "month": "08", "high": 57.1, "low": 57.1, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.1, "open": 57.1, "day": "31"}
-{"volume": 1947, "symbol": "MRTX", "ts": "2018-08-31 09:50:00", "month": "08", "high": 56.95, "low": 56.95, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.95, "open": 56.95, "day": "31"}
-{"volume": 214, "symbol": "MRTX", "ts": "2018-08-31 09:51:00", "month": "08", "high": 56.925, "low": 56.925, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.925, "open": 56.925, "day": "31"}
-{"volume": 102, "symbol": "MRTX", "ts": "2018-08-31 09:52:00", "month": "08", "high": 57.0, "low": 57.0, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.0, "open": 57.0, "day": "31"}
-{"volume": 973, "symbol": "MRTX", "ts": "2018-08-31 09:55:00", "month": "08", "high": 56.825, "low": 56.825, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.825, "open": 56.825, "day": "31"}
-{"volume": 200, "symbol": "MRTX", "ts": "2018-08-31 09:57:00", "month": "08", "high": 56.8, "low": 56.8, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.8, "open": 56.8, "day": "31"}
-{"volume": 744, "symbol": "MRTX", "ts": "2018-08-31 09:59:00", "month": "08", "high": 56.65, "low": 56.65, "key": "MRTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.65, "open": 56.65, "day": "31"}
-{"volume": 0, "symbol": "WWE", "ts": "2018-08-31 09:31:00", "month": "08", "high": 85.96, "low": 85.96, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 85.96, "open": 85.96, "day": "31"}
-{"volume": 1431, "symbol": "WWE", "ts": "2018-08-31 09:33:00", "month": "08", "high": 85.793, "low": 85.793, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 85.793, "open": 85.793, "day": "31"}
-{"volume": 1285, "symbol": "WWE", "ts": "2018-08-31 09:34:00", "month": "08", "high": 85.9311, "low": 85.9311, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 85.9311, "open": 85.9311, "day": "31"}
-{"volume": 2562, "symbol": "WWE", "ts": "2018-08-31 09:35:00", "month": "08", "high": 86.06, "low": 86.06, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.06, "open": 86.06, "day": "31"}
-{"volume": 1455, "symbol": "WWE", "ts": "2018-08-31 09:37:00", "month": "08", "high": 86.1567, "low": 86.1567, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.1567, "open": 86.1567, "day": "31"}
-{"volume": 1239, "symbol": "WWE", "ts": "2018-08-31 09:38:00", "month": "08", "high": 86.46, "low": 86.46, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.46, "open": 86.46, "day": "31"}
-{"volume": 2721, "symbol": "WWE", "ts": "2018-08-31 09:40:00", "month": "08", "high": 86.37, "low": 86.37, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.37, "open": 86.37, "day": "31"}
-{"volume": 464, "symbol": "WWE", "ts": "2018-08-31 09:41:00", "month": "08", "high": 86.5752, "low": 86.5752, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.5752, "open": 86.5752, "day": "31"}
-{"volume": 3752, "symbol": "WWE", "ts": "2018-08-31 09:44:00", "month": "08", "high": 86.444, "low": 86.41, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.444, "open": 86.41, "day": "31"}
-{"volume": 338, "symbol": "WWE", "ts": "2018-08-31 09:45:00", "month": "08", "high": 86.01, "low": 86.01, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.01, "open": 86.01, "day": "31"}
-{"volume": 15092, "symbol": "WWE", "ts": "2018-08-31 09:47:00", "month": "08", "high": 86.23, "low": 86.18, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.18, "open": 86.23, "day": "31"}
-{"volume": 4198, "symbol": "WWE", "ts": "2018-08-31 09:48:00", "month": "08", "high": 86.15, "low": 86.15, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.15, "open": 86.15, "day": "31"}
-{"volume": 7448, "symbol": "WWE", "ts": "2018-08-31 09:49:00", "month": "08", "high": 86.36, "low": 86.29, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.36, "open": 86.29, "day": "31"}
-{"volume": 3740, "symbol": "WWE", "ts": "2018-08-31 09:50:00", "month": "08", "high": 86.66, "low": 86.66, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.66, "open": 86.66, "day": "31"}
-{"volume": 2463, "symbol": "WWE", "ts": "2018-08-31 09:51:00", "month": "08", "high": 86.84, "low": 86.84, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.84, "open": 86.84, "day": "31"}
-{"volume": 1480, "symbol": "WWE", "ts": "2018-08-31 09:52:00", "month": "08", "high": 86.86, "low": 86.86, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.86, "open": 86.86, "day": "31"}
-{"volume": 1311, "symbol": "WWE", "ts": "2018-08-31 09:54:00", "month": "08", "high": 86.9, "low": 86.71, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.71, "open": 86.9, "day": "31"}
-{"volume": 936, "symbol": "WWE", "ts": "2018-08-31 09:56:00", "month": "08", "high": 86.794, "low": 86.794, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.794, "open": 86.794, "day": "31"}
-{"volume": 1773, "symbol": "WWE", "ts": "2018-08-31 09:58:00", "month": "08", "high": 86.6, "low": 86.6, "key": "WWE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.6, "open": 86.6, "day": "31"}
-{"volume": 115, "symbol": "RFIL", "ts": "2018-08-31 09:35:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 709, "symbol": "RFIL", "ts": "2018-08-31 09:37:00", "month": "08", "high": 11.6, "low": 11.6, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.6, "open": 11.6, "day": "31"}
-{"volume": 650, "symbol": "RFIL", "ts": "2018-08-31 09:39:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 1200, "symbol": "RFIL", "ts": "2018-08-31 09:42:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 1767, "symbol": "RFIL", "ts": "2018-08-31 09:43:00", "month": "08", "high": 11.591, "low": 11.591, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.591, "open": 11.591, "day": "31"}
-{"volume": 1945, "symbol": "RFIL", "ts": "2018-08-31 09:48:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 4080, "symbol": "RFIL", "ts": "2018-08-31 09:55:00", "month": "08", "high": 11.8, "low": 11.8, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.8, "open": 11.8, "day": "31"}
-{"volume": 5174, "symbol": "RFIL", "ts": "2018-08-31 09:58:00", "month": "08", "high": 11.8, "low": 11.7, "key": "RFIL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.7, "open": 11.8, "day": "31"}
-{"volume": 913, "symbol": "MED", "ts": "2018-08-31 09:36:00", "month": "08", "high": 225.628, "low": 225.628, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 225.628, "open": 225.628, "day": "31"}
-{"volume": 395, "symbol": "MED", "ts": "2018-08-31 09:41:00", "month": "08", "high": 225.7029, "low": 225.7029, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 225.7029, "open": 225.7029, "day": "31"}
-{"volume": 2726, "symbol": "MED", "ts": "2018-08-31 09:42:00", "month": "08", "high": 227.64, "low": 227.64, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.64, "open": 227.64, "day": "31"}
-{"volume": 1818, "symbol": "MED", "ts": "2018-08-31 09:44:00", "month": "08", "high": 228.9569, "low": 228.9569, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 228.9569, "open": 228.9569, "day": "31"}
-{"volume": 1361, "symbol": "MED", "ts": "2018-08-31 09:47:00", "month": "08", "high": 227.68, "low": 227.68, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 227.68, "open": 227.68, "day": "31"}
-{"volume": 4362, "symbol": "MED", "ts": "2018-08-31 09:48:00", "month": "08", "high": 226.77, "low": 226.5095, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 226.5095, "open": 226.77, "day": "31"}
-{"volume": 501, "symbol": "MED", "ts": "2018-08-31 09:52:00", "month": "08", "high": 226.92, "low": 226.92, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 226.92, "open": 226.92, "day": "31"}
-{"volume": 3434, "symbol": "MED", "ts": "2018-08-31 09:55:00", "month": "08", "high": 226.285, "low": 225.83, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 226.285, "open": 226.28, "day": "31"}
-{"volume": 175, "symbol": "MED", "ts": "2018-08-31 09:57:00", "month": "08", "high": 226.3, "low": 226.3, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 226.3, "open": 226.3, "day": "31"}
-{"volume": 243, "symbol": "MED", "ts": "2018-08-31 09:59:00", "month": "08", "high": 226.14, "low": 226.14, "key": "MED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 226.14, "open": 226.14, "day": "31"}
-{"volume": 0, "symbol": "STAA", "ts": "2018-08-31 09:31:00", "month": "08", "high": 47.6747, "low": 47.6747, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.6747, "open": 47.6747, "day": "31"}
-{"volume": 1552, "symbol": "STAA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 47.9, "low": 47.9, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.9, "open": 47.9, "day": "31"}
-{"volume": 1814, "symbol": "STAA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 47.9, "low": 47.9, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.9, "open": 47.9, "day": "31"}
-{"volume": 4723, "symbol": "STAA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 48.1, "low": 48.1, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.1, "open": 48.1, "day": "31"}
-{"volume": 1731, "symbol": "STAA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 48.1, "low": 47.75, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.75, "open": 48.1, "day": "31"}
-{"volume": 1956, "symbol": "STAA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 47.6, "low": 47.6, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.6, "open": 47.6, "day": "31"}
-{"volume": 2147, "symbol": "STAA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 47.5, "low": 47.5, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.5, "open": 47.5, "day": "31"}
-{"volume": 1924, "symbol": "STAA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 47.6, "low": 47.6, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.6, "open": 47.6, "day": "31"}
-{"volume": 5660, "symbol": "STAA", "ts": "2018-08-31 09:45:00", "month": "08", "high": 47.5, "low": 47.5, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.5, "open": 47.5, "day": "31"}
-{"volume": 1175, "symbol": "STAA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 47.55, "low": 47.55, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.55, "open": 47.55, "day": "31"}
-{"volume": 1261, "symbol": "STAA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 47.55, "low": 47.55, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.55, "open": 47.55, "day": "31"}
-{"volume": 345, "symbol": "STAA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 47.55, "low": 47.55, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.55, "open": 47.55, "day": "31"}
-{"volume": 743, "symbol": "STAA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 47.716, "low": 47.716, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.716, "open": 47.716, "day": "31"}
-{"volume": 919, "symbol": "STAA", "ts": "2018-08-31 09:54:00", "month": "08", "high": 47.7, "low": 47.7, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.7, "open": 47.7, "day": "31"}
-{"volume": 7256, "symbol": "STAA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 47.7, "low": 47.7, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.7, "open": 47.7, "day": "31"}
-{"volume": 7407, "symbol": "STAA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 47.85, "low": 47.85, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.85, "open": 47.85, "day": "31"}
-{"volume": 1709, "symbol": "STAA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 47.95, "low": 47.95, "key": "STAA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 47.95, "open": 47.95, "day": "31"}
-{"volume": 0, "symbol": "TRHC", "ts": "2018-08-31 09:31:00", "month": "08", "high": 87.22, "low": 87.22, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.22, "open": 87.22, "day": "31"}
-{"volume": 944, "symbol": "TRHC", "ts": "2018-08-31 09:32:00", "month": "08", "high": 87.5596, "low": 87.5596, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.5596, "open": 87.5596, "day": "31"}
-{"volume": 1914, "symbol": "TRHC", "ts": "2018-08-31 09:35:00", "month": "08", "high": 87.82, "low": 87.82, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.82, "open": 87.82, "day": "31"}
-{"volume": 5007, "symbol": "TRHC", "ts": "2018-08-31 09:37:00", "month": "08", "high": 88.2744, "low": 88.05, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.05, "open": 88.2744, "day": "31"}
-{"volume": 2576, "symbol": "TRHC", "ts": "2018-08-31 09:38:00", "month": "08", "high": 88.29, "low": 88.29, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.29, "open": 88.29, "day": "31"}
-{"volume": 725, "symbol": "TRHC", "ts": "2018-08-31 09:40:00", "month": "08", "high": 88.3, "low": 88.3, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.3, "open": 88.3, "day": "31"}
-{"volume": 429, "symbol": "TRHC", "ts": "2018-08-31 09:43:00", "month": "08", "high": 88.35, "low": 88.35, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.35, "open": 88.35, "day": "31"}
-{"volume": 2655, "symbol": "TRHC", "ts": "2018-08-31 09:44:00", "month": "08", "high": 87.5, "low": 87.5, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.5, "open": 87.5, "day": "31"}
-{"volume": 2419, "symbol": "TRHC", "ts": "2018-08-31 09:47:00", "month": "08", "high": 87.26, "low": 87.01, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.01, "open": 87.26, "day": "31"}
-{"volume": 1402, "symbol": "TRHC", "ts": "2018-08-31 09:54:00", "month": "08", "high": 86.94, "low": 86.94, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.94, "open": 86.94, "day": "31"}
-{"volume": 4062, "symbol": "TRHC", "ts": "2018-08-31 09:55:00", "month": "08", "high": 86.7387, "low": 86.7387, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.7387, "open": 86.7387, "day": "31"}
-{"volume": 1638, "symbol": "TRHC", "ts": "2018-08-31 09:59:00", "month": "08", "high": 86.62, "low": 86.62, "key": "TRHC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.62, "open": 86.62, "day": "31"}
-{"volume": 6005, "symbol": "I", "ts": "2018-08-31 09:31:00", "month": "08", "high": 21.61, "low": 21.61, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.61, "open": 21.61, "day": "31"}
-{"volume": 4892, "symbol": "I", "ts": "2018-08-31 09:32:00", "month": "08", "high": 21.78, "low": 21.78, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.78, "open": 21.78, "day": "31"}
-{"volume": 5250, "symbol": "I", "ts": "2018-08-31 09:33:00", "month": "08", "high": 21.86, "low": 21.86, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.86, "open": 21.86, "day": "31"}
-{"volume": 8400, "symbol": "I", "ts": "2018-08-31 09:34:00", "month": "08", "high": 21.83, "low": 21.83, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.83, "open": 21.83, "day": "31"}
-{"volume": 2646, "symbol": "I", "ts": "2018-08-31 09:35:00", "month": "08", "high": 21.8, "low": 21.8, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.8, "open": 21.8, "day": "31"}
-{"volume": 1809, "symbol": "I", "ts": "2018-08-31 09:36:00", "month": "08", "high": 21.7, "low": 21.7, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.7, "open": 21.7, "day": "31"}
-{"volume": 5359, "symbol": "I", "ts": "2018-08-31 09:37:00", "month": "08", "high": 21.75, "low": 21.75, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.75, "open": 21.75, "day": "31"}
-{"volume": 3239, "symbol": "I", "ts": "2018-08-31 09:38:00", "month": "08", "high": 21.91, "low": 21.91, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.91, "open": 21.91, "day": "31"}
-{"volume": 16847, "symbol": "I", "ts": "2018-08-31 09:39:00", "month": "08", "high": 22.06, "low": 21.98, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.06, "open": 21.98, "day": "31"}
-{"volume": 12621, "symbol": "I", "ts": "2018-08-31 09:41:00", "month": "08", "high": 22.025, "low": 21.9056, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.9056, "open": 22.025, "day": "31"}
-{"volume": 3774, "symbol": "I", "ts": "2018-08-31 09:42:00", "month": "08", "high": 21.9599, "low": 21.9599, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.9599, "open": 21.9599, "day": "31"}
-{"volume": 4013, "symbol": "I", "ts": "2018-08-31 09:44:00", "month": "08", "high": 22.05, "low": 22.05, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.05, "open": 22.05, "day": "31"}
-{"volume": 4200, "symbol": "I", "ts": "2018-08-31 09:45:00", "month": "08", "high": 22.023, "low": 22.023, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.023, "open": 22.023, "day": "31"}
-{"volume": 5803, "symbol": "I", "ts": "2018-08-31 09:46:00", "month": "08", "high": 21.83, "low": 21.83, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.83, "open": 21.83, "day": "31"}
-{"volume": 6801, "symbol": "I", "ts": "2018-08-31 09:47:00", "month": "08", "high": 21.94, "low": 21.94, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.94, "open": 21.94, "day": "31"}
-{"volume": 11944, "symbol": "I", "ts": "2018-08-31 09:49:00", "month": "08", "high": 22.0099, "low": 21.85, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.0099, "open": 21.85, "day": "31"}
-{"volume": 9191, "symbol": "I", "ts": "2018-08-31 09:50:00", "month": "08", "high": 22.0, "low": 21.9399, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.9399, "open": 22.0, "day": "31"}
-{"volume": 1050, "symbol": "I", "ts": "2018-08-31 09:52:00", "month": "08", "high": 21.81, "low": 21.81, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.81, "open": 21.81, "day": "31"}
-{"volume": 2612, "symbol": "I", "ts": "2018-08-31 09:53:00", "month": "08", "high": 21.8745, "low": 21.8745, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.8745, "open": 21.8745, "day": "31"}
-{"volume": 1905, "symbol": "I", "ts": "2018-08-31 09:54:00", "month": "08", "high": 21.87, "low": 21.87, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.87, "open": 21.87, "day": "31"}
-{"volume": 4737, "symbol": "I", "ts": "2018-08-31 09:56:00", "month": "08", "high": 21.92, "low": 21.9, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.92, "open": 21.9, "day": "31"}
-{"volume": 1354, "symbol": "I", "ts": "2018-08-31 09:58:00", "month": "08", "high": 21.9749, "low": 21.9749, "key": "I_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 21.9749, "open": 21.9749, "day": "31"}
-{"volume": 3201, "symbol": "ARQL", "ts": "2018-08-31 09:31:00", "month": "08", "high": 6.52, "low": 6.52, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.52, "open": 6.52, "day": "31"}
-{"volume": 7298, "symbol": "ARQL", "ts": "2018-08-31 09:32:00", "month": "08", "high": 6.5299, "low": 6.5299, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.5299, "open": 6.5299, "day": "31"}
-{"volume": 9716, "symbol": "ARQL", "ts": "2018-08-31 09:33:00", "month": "08", "high": 6.495, "low": 6.495, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.495, "open": 6.495, "day": "31"}
-{"volume": 6922, "symbol": "ARQL", "ts": "2018-08-31 09:34:00", "month": "08", "high": 6.49, "low": 6.49, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.49, "open": 6.49, "day": "31"}
-{"volume": 5645, "symbol": "ARQL", "ts": "2018-08-31 09:36:00", "month": "08", "high": 6.5245, "low": 6.5245, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.5245, "open": 6.5245, "day": "31"}
-{"volume": 2291, "symbol": "ARQL", "ts": "2018-08-31 09:38:00", "month": "08", "high": 6.5008, "low": 6.5008, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.5008, "open": 6.5008, "day": "31"}
-{"volume": 30351, "symbol": "ARQL", "ts": "2018-08-31 09:39:00", "month": "08", "high": 6.59, "low": 6.52, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.58, "open": 6.52, "day": "31"}
-{"volume": 41160, "symbol": "ARQL", "ts": "2018-08-31 09:40:00", "month": "08", "high": 6.63, "low": 6.6, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.63, "open": 6.6, "day": "31"}
-{"volume": 10275, "symbol": "ARQL", "ts": "2018-08-31 09:41:00", "month": "08", "high": 6.6106, "low": 6.6106, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.6106, "open": 6.6106, "day": "31"}
-{"volume": 42635, "symbol": "ARQL", "ts": "2018-08-31 09:42:00", "month": "08", "high": 6.6197, "low": 6.59, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.6197, "open": 6.59, "day": "31"}
-{"volume": 4935, "symbol": "ARQL", "ts": "2018-08-31 09:43:00", "month": "08", "high": 6.65, "low": 6.65, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.65, "open": 6.65, "day": "31"}
-{"volume": 12963, "symbol": "ARQL", "ts": "2018-08-31 09:44:00", "month": "08", "high": 6.6771, "low": 6.64, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.64, "open": 6.6771, "day": "31"}
-{"volume": 7591, "symbol": "ARQL", "ts": "2018-08-31 09:47:00", "month": "08", "high": 6.6666, "low": 6.6666, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.6666, "open": 6.6666, "day": "31"}
-{"volume": 4910, "symbol": "ARQL", "ts": "2018-08-31 09:48:00", "month": "08", "high": 6.6699, "low": 6.6699, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.6699, "open": 6.6699, "day": "31"}
-{"volume": 1796, "symbol": "ARQL", "ts": "2018-08-31 09:49:00", "month": "08", "high": 6.68, "low": 6.68, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.68, "open": 6.68, "day": "31"}
-{"volume": 10888, "symbol": "ARQL", "ts": "2018-08-31 09:50:00", "month": "08", "high": 6.705, "low": 6.68, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.705, "open": 6.68, "day": "31"}
-{"volume": 10762, "symbol": "ARQL", "ts": "2018-08-31 09:51:00", "month": "08", "high": 6.68, "low": 6.66, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.66, "open": 6.68, "day": "31"}
-{"volume": 9726, "symbol": "ARQL", "ts": "2018-08-31 09:52:00", "month": "08", "high": 6.67, "low": 6.67, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.67, "open": 6.67, "day": "31"}
-{"volume": 4415, "symbol": "ARQL", "ts": "2018-08-31 09:54:00", "month": "08", "high": 6.67, "low": 6.66, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.66, "open": 6.67, "day": "31"}
-{"volume": 3060, "symbol": "ARQL", "ts": "2018-08-31 09:56:00", "month": "08", "high": 6.6416, "low": 6.6416, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.6416, "open": 6.6416, "day": "31"}
-{"volume": 4173, "symbol": "ARQL", "ts": "2018-08-31 09:58:00", "month": "08", "high": 6.6468, "low": 6.645, "key": "ARQL_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.6468, "open": 6.645, "day": "31"}
-{"volume": 40317, "symbol": "DNR", "ts": "2018-08-31 09:31:00", "month": "08", "high": 5.59, "low": 5.5852, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.59, "open": 5.59, "day": "31"}
-{"volume": 75899, "symbol": "DNR", "ts": "2018-08-31 09:32:00", "month": "08", "high": 5.605, "low": 5.59, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.595, "open": 5.59, "day": "31"}
-{"volume": 257943, "symbol": "DNR", "ts": "2018-08-31 09:33:00", "month": "08", "high": 5.58, "low": 5.55, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.56, "open": 5.58, "day": "31"}
-{"volume": 20769, "symbol": "DNR", "ts": "2018-08-31 09:34:00", "month": "08", "high": 5.59, "low": 5.585, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.59, "open": 5.585, "day": "31"}
-{"volume": 64076, "symbol": "DNR", "ts": "2018-08-31 09:35:00", "month": "08", "high": 5.58, "low": 5.56, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.58, "open": 5.56, "day": "31"}
-{"volume": 64117, "symbol": "DNR", "ts": "2018-08-31 09:36:00", "month": "08", "high": 5.585, "low": 5.565, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.565, "open": 5.58, "day": "31"}
-{"volume": 74268, "symbol": "DNR", "ts": "2018-08-31 09:37:00", "month": "08", "high": 5.575, "low": 5.555, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.57, "open": 5.575, "day": "31"}
-{"volume": 24135, "symbol": "DNR", "ts": "2018-08-31 09:38:00", "month": "08", "high": 5.56, "low": 5.555, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.555, "open": 5.56, "day": "31"}
-{"volume": 23230, "symbol": "DNR", "ts": "2018-08-31 09:39:00", "month": "08", "high": 5.54, "low": 5.54, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.54, "open": 5.54, "day": "31"}
-{"volume": 36875, "symbol": "DNR", "ts": "2018-08-31 09:40:00", "month": "08", "high": 5.52, "low": 5.52, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.52, "open": 5.52, "day": "31"}
-{"volume": 122394, "symbol": "DNR", "ts": "2018-08-31 09:41:00", "month": "08", "high": 5.53, "low": 5.49, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.51, "open": 5.53, "day": "31"}
-{"volume": 260449, "symbol": "DNR", "ts": "2018-08-31 09:42:00", "month": "08", "high": 5.51, "low": 5.505, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.51, "open": 5.51, "day": "31"}
-{"volume": 91033, "symbol": "DNR", "ts": "2018-08-31 09:43:00", "month": "08", "high": 5.52, "low": 5.5, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.52, "open": 5.51, "day": "31"}
-{"volume": 40348, "symbol": "DNR", "ts": "2018-08-31 09:44:00", "month": "08", "high": 5.54, "low": 5.53, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.54, "open": 5.53, "day": "31"}
-{"volume": 36839, "symbol": "DNR", "ts": "2018-08-31 09:45:00", "month": "08", "high": 5.535, "low": 5.53, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.53, "open": 5.535, "day": "31"}
-{"volume": 56257, "symbol": "DNR", "ts": "2018-08-31 09:46:00", "month": "08", "high": 5.52, "low": 5.4971, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.4971, "open": 5.52, "day": "31"}
-{"volume": 17721, "symbol": "DNR", "ts": "2018-08-31 09:47:00", "month": "08", "high": 5.49, "low": 5.49, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.49, "open": 5.49, "day": "31"}
-{"volume": 67583, "symbol": "DNR", "ts": "2018-08-31 09:48:00", "month": "08", "high": 5.49, "low": 5.47, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.48, "open": 5.49, "day": "31"}
-{"volume": 39702, "symbol": "DNR", "ts": "2018-08-31 09:49:00", "month": "08", "high": 5.49, "low": 5.47, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.47, "open": 5.49, "day": "31"}
-{"volume": 54879, "symbol": "DNR", "ts": "2018-08-31 09:50:00", "month": "08", "high": 5.47, "low": 5.46, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.46, "open": 5.47, "day": "31"}
-{"volume": 81246, "symbol": "DNR", "ts": "2018-08-31 09:51:00", "month": "08", "high": 5.45, "low": 5.44, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.445, "open": 5.44, "day": "31"}
-{"volume": 39704, "symbol": "DNR", "ts": "2018-08-31 09:52:00", "month": "08", "high": 5.4667, "low": 5.46, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.4667, "open": 5.46, "day": "31"}
-{"volume": 103759, "symbol": "DNR", "ts": "2018-08-31 09:53:00", "month": "08", "high": 5.49, "low": 5.47, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.4865, "open": 5.47, "day": "31"}
-{"volume": 38122, "symbol": "DNR", "ts": "2018-08-31 09:54:00", "month": "08", "high": 5.49, "low": 5.47, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.49, "open": 5.47, "day": "31"}
-{"volume": 76665, "symbol": "DNR", "ts": "2018-08-31 09:55:00", "month": "08", "high": 5.495, "low": 5.48, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.495, "open": 5.48, "day": "31"}
-{"volume": 37687, "symbol": "DNR", "ts": "2018-08-31 09:56:00", "month": "08", "high": 5.5, "low": 5.49, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.495, "open": 5.49, "day": "31"}
-{"volume": 13769, "symbol": "DNR", "ts": "2018-08-31 09:57:00", "month": "08", "high": 5.486, "low": 5.486, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.486, "open": 5.486, "day": "31"}
-{"volume": 16748, "symbol": "DNR", "ts": "2018-08-31 09:58:00", "month": "08", "high": 5.48, "low": 5.47, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.47, "open": 5.48, "day": "31"}
-{"volume": 107747, "symbol": "DNR", "ts": "2018-08-31 09:59:00", "month": "08", "high": 5.465, "low": 5.45, "key": "DNR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.45, "open": 5.46, "day": "31"}
-{"volume": 5027, "symbol": "CVNA", "ts": "2018-08-31 09:32:00", "month": "08", "high": 62.09, "low": 62.09, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.09, "open": 62.09, "day": "31"}
-{"volume": 1765, "symbol": "CVNA", "ts": "2018-08-31 09:33:00", "month": "08", "high": 61.87, "low": 61.87, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.87, "open": 61.87, "day": "31"}
-{"volume": 381, "symbol": "CVNA", "ts": "2018-08-31 09:35:00", "month": "08", "high": 62.0, "low": 62.0, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.0, "open": 62.0, "day": "31"}
-{"volume": 1191, "symbol": "CVNA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 61.8, "low": 61.8, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.8, "open": 61.8, "day": "31"}
-{"volume": 995, "symbol": "CVNA", "ts": "2018-08-31 09:38:00", "month": "08", "high": 61.76, "low": 61.76, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.76, "open": 61.76, "day": "31"}
-{"volume": 7841, "symbol": "CVNA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 62.39, "low": 61.9575, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.9575, "open": 62.39, "day": "31"}
-{"volume": 4758, "symbol": "CVNA", "ts": "2018-08-31 09:44:00", "month": "08", "high": 61.87, "low": 61.6, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.6, "open": 61.87, "day": "31"}
-{"volume": 3009, "symbol": "CVNA", "ts": "2018-08-31 09:45:00", "month": "08", "high": 61.6001, "low": 61.6001, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.6001, "open": 61.6001, "day": "31"}
-{"volume": 18284, "symbol": "CVNA", "ts": "2018-08-31 09:46:00", "month": "08", "high": 61.56, "low": 61.56, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.56, "open": 61.56, "day": "31"}
-{"volume": 2177, "symbol": "CVNA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 61.8371, "low": 61.8, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.8371, "open": 61.8, "day": "31"}
-{"volume": 798, "symbol": "CVNA", "ts": "2018-08-31 09:51:00", "month": "08", "high": 61.92, "low": 61.92, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.92, "open": 61.92, "day": "31"}
-{"volume": 364, "symbol": "CVNA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 61.76, "low": 61.76, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.76, "open": 61.76, "day": "31"}
-{"volume": 3366, "symbol": "CVNA", "ts": "2018-08-31 09:53:00", "month": "08", "high": 62.08, "low": 62.08, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.08, "open": 62.08, "day": "31"}
-{"volume": 3603, "symbol": "CVNA", "ts": "2018-08-31 09:54:00", "month": "08", "high": 62.08, "low": 61.98, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.98, "open": 62.08, "day": "31"}
-{"volume": 1369, "symbol": "CVNA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 62.1, "low": 62.1, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.1, "open": 62.1, "day": "31"}
-{"volume": 1450, "symbol": "CVNA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 62.22, "low": 62.22, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.22, "open": 62.22, "day": "31"}
-{"volume": 3653, "symbol": "CVNA", "ts": "2018-08-31 09:58:00", "month": "08", "high": 62.25, "low": 62.25, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.25, "open": 62.25, "day": "31"}
-{"volume": 4874, "symbol": "CVNA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 62.14, "low": 62.098, "key": "CVNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.098, "open": 62.14, "day": "31"}
-{"volume": 2322, "symbol": "BOOT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 29.395, "low": 29.395, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.395, "open": 29.395, "day": "31"}
-{"volume": 1478, "symbol": "BOOT", "ts": "2018-08-31 09:34:00", "month": "08", "high": 29.27, "low": 29.27, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.27, "open": 29.27, "day": "31"}
-{"volume": 2311, "symbol": "BOOT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 29.35, "low": 29.35, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.35, "open": 29.35, "day": "31"}
-{"volume": 1400, "symbol": "BOOT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 29.33, "low": 29.33, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.33, "open": 29.33, "day": "31"}
-{"volume": 5452, "symbol": "BOOT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 29.24, "low": 29.22, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.22, "open": 29.24, "day": "31"}
-{"volume": 4554, "symbol": "BOOT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 29.27, "low": 29.21, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.27, "open": 29.21, "day": "31"}
-{"volume": 1930, "symbol": "BOOT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 29.32, "low": 29.32, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.32, "open": 29.32, "day": "31"}
-{"volume": 1700, "symbol": "BOOT", "ts": "2018-08-31 09:44:00", "month": "08", "high": 29.45, "low": 29.45, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.45, "open": 29.45, "day": "31"}
-{"volume": 4241, "symbol": "BOOT", "ts": "2018-08-31 09:45:00", "month": "08", "high": 29.4, "low": 29.4, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.4, "open": 29.4, "day": "31"}
-{"volume": 1854, "symbol": "BOOT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 29.57, "low": 29.57, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.57, "open": 29.57, "day": "31"}
-{"volume": 3769, "symbol": "BOOT", "ts": "2018-08-31 09:48:00", "month": "08", "high": 29.47, "low": 29.47, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.47, "open": 29.47, "day": "31"}
-{"volume": 3082, "symbol": "BOOT", "ts": "2018-08-31 09:49:00", "month": "08", "high": 29.4, "low": 29.4, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.4, "open": 29.4, "day": "31"}
-{"volume": 1263, "symbol": "BOOT", "ts": "2018-08-31 09:50:00", "month": "08", "high": 29.33, "low": 29.33, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.33, "open": 29.33, "day": "31"}
-{"volume": 203, "symbol": "BOOT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 29.33, "low": 29.33, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.33, "open": 29.33, "day": "31"}
-{"volume": 2914, "symbol": "BOOT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 29.39, "low": 29.39, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.39, "open": 29.39, "day": "31"}
-{"volume": 200, "symbol": "BOOT", "ts": "2018-08-31 09:58:00", "month": "08", "high": 29.32, "low": 29.32, "key": "BOOT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.32, "open": 29.32, "day": "31"}
-{"volume": 277335, "symbol": "SQ", "ts": "2018-08-31 09:31:00", "month": "08", "high": 87.9, "low": 87.77, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.8439, "open": 87.89, "day": "31"}
-{"volume": 72975, "symbol": "SQ", "ts": "2018-08-31 09:32:00", "month": "08", "high": 88.3044, "low": 87.801, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.3044, "open": 87.801, "day": "31"}
-{"volume": 106213, "symbol": "SQ", "ts": "2018-08-31 09:33:00", "month": "08", "high": 88.75, "low": 88.35, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.5588, "open": 88.35, "day": "31"}
-{"volume": 89194, "symbol": "SQ", "ts": "2018-08-31 09:34:00", "month": "08", "high": 88.9, "low": 88.52, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.85, "open": 88.61, "day": "31"}
-{"volume": 93106, "symbol": "SQ", "ts": "2018-08-31 09:35:00", "month": "08", "high": 88.818, "low": 88.59, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.6177, "open": 88.818, "day": "31"}
-{"volume": 71514, "symbol": "SQ", "ts": "2018-08-31 09:36:00", "month": "08", "high": 88.91, "low": 88.5845, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.862, "open": 88.5845, "day": "31"}
-{"volume": 151038, "symbol": "SQ", "ts": "2018-08-31 09:37:00", "month": "08", "high": 89.2402, "low": 88.8684, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.17, "open": 88.9106, "day": "31"}
-{"volume": 107946, "symbol": "SQ", "ts": "2018-08-31 09:38:00", "month": "08", "high": 89.64, "low": 89.12, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.5, "open": 89.21, "day": "31"}
-{"volume": 75323, "symbol": "SQ", "ts": "2018-08-31 09:39:00", "month": "08", "high": 89.53, "low": 89.31, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.35, "open": 89.4, "day": "31"}
-{"volume": 60954, "symbol": "SQ", "ts": "2018-08-31 09:40:00", "month": "08", "high": 89.34, "low": 89.16, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.29, "open": 89.2, "day": "31"}
-{"volume": 70673, "symbol": "SQ", "ts": "2018-08-31 09:41:00", "month": "08", "high": 89.21, "low": 88.95, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.0101, "open": 89.21, "day": "31"}
-{"volume": 49824, "symbol": "SQ", "ts": "2018-08-31 09:42:00", "month": "08", "high": 88.9648, "low": 88.825, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.8765, "open": 88.96, "day": "31"}
-{"volume": 50850, "symbol": "SQ", "ts": "2018-08-31 09:43:00", "month": "08", "high": 88.92, "low": 88.67, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.715, "open": 88.8799, "day": "31"}
-{"volume": 100725, "symbol": "SQ", "ts": "2018-08-31 09:44:00", "month": "08", "high": 88.7065, "low": 88.38, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.4596, "open": 88.7065, "day": "31"}
-{"volume": 61951, "symbol": "SQ", "ts": "2018-08-31 09:45:00", "month": "08", "high": 88.35, "low": 88.2, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.24, "open": 88.35, "day": "31"}
-{"volume": 84054, "symbol": "SQ", "ts": "2018-08-31 09:46:00", "month": "08", "high": 88.36, "low": 88.1352, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.27, "open": 88.19, "day": "31"}
-{"volume": 40531, "symbol": "SQ", "ts": "2018-08-31 09:47:00", "month": "08", "high": 88.25, "low": 88.12, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.21, "open": 88.165, "day": "31"}
-{"volume": 54633, "symbol": "SQ", "ts": "2018-08-31 09:48:00", "month": "08", "high": 88.26, "low": 88.015, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.015, "open": 88.22, "day": "31"}
-{"volume": 162155, "symbol": "SQ", "ts": "2018-08-31 09:49:00", "month": "08", "high": 88.173, "low": 87.76, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.15, "open": 88.0, "day": "31"}
-{"volume": 104420, "symbol": "SQ", "ts": "2018-08-31 09:50:00", "month": "08", "high": 88.47, "low": 88.12, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.47, "open": 88.1755, "day": "31"}
-{"volume": 96871, "symbol": "SQ", "ts": "2018-08-31 09:51:00", "month": "08", "high": 88.61, "low": 88.3601, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.4325, "open": 88.41, "day": "31"}
-{"volume": 52216, "symbol": "SQ", "ts": "2018-08-31 09:52:00", "month": "08", "high": 88.51, "low": 88.36, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.51, "open": 88.43, "day": "31"}
-{"volume": 51457, "symbol": "SQ", "ts": "2018-08-31 09:53:00", "month": "08", "high": 88.75, "low": 88.5474, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.5474, "open": 88.61, "day": "31"}
-{"volume": 58338, "symbol": "SQ", "ts": "2018-08-31 09:54:00", "month": "08", "high": 88.8, "low": 88.637, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.637, "open": 88.74, "day": "31"}
-{"volume": 53469, "symbol": "SQ", "ts": "2018-08-31 09:55:00", "month": "08", "high": 88.75, "low": 88.421, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.5, "open": 88.75, "day": "31"}
-{"volume": 24597, "symbol": "SQ", "ts": "2018-08-31 09:56:00", "month": "08", "high": 88.61, "low": 88.4501, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.4501, "open": 88.61, "day": "31"}
-{"volume": 54385, "symbol": "SQ", "ts": "2018-08-31 09:57:00", "month": "08", "high": 88.42, "low": 88.261, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.3301, "open": 88.42, "day": "31"}
-{"volume": 100679, "symbol": "SQ", "ts": "2018-08-31 09:58:00", "month": "08", "high": 88.28, "low": 88.0, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.1508, "open": 88.28, "day": "31"}
-{"volume": 37609, "symbol": "SQ", "ts": "2018-08-31 09:59:00", "month": "08", "high": 88.14, "low": 87.971, "key": "SQ_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.971, "open": 88.14, "day": "31"}
-{"volume": 6912, "symbol": "EGAN", "ts": "2018-08-31 09:31:00", "month": "08", "high": 15.1, "low": 15.1, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.1, "open": 15.1, "day": "31"}
-{"volume": 2767, "symbol": "EGAN", "ts": "2018-08-31 09:33:00", "month": "08", "high": 14.95, "low": 14.95, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.95, "open": 14.95, "day": "31"}
-{"volume": 5500, "symbol": "EGAN", "ts": "2018-08-31 09:34:00", "month": "08", "high": 14.949, "low": 14.949, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.949, "open": 14.949, "day": "31"}
-{"volume": 976, "symbol": "EGAN", "ts": "2018-08-31 09:36:00", "month": "08", "high": 14.9, "low": 14.9, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.9, "open": 14.9, "day": "31"}
-{"volume": 1015, "symbol": "EGAN", "ts": "2018-08-31 09:38:00", "month": "08", "high": 15.0, "low": 15.0, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.0, "day": "31"}
-{"volume": 2070, "symbol": "EGAN", "ts": "2018-08-31 09:40:00", "month": "08", "high": 15.0, "low": 15.0, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.0, "day": "31"}
-{"volume": 2027, "symbol": "EGAN", "ts": "2018-08-31 09:41:00", "month": "08", "high": 15.0, "low": 15.0, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.0, "day": "31"}
-{"volume": 1191, "symbol": "EGAN", "ts": "2018-08-31 09:43:00", "month": "08", "high": 14.9188, "low": 14.9188, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.9188, "open": 14.9188, "day": "31"}
-{"volume": 170, "symbol": "EGAN", "ts": "2018-08-31 09:44:00", "month": "08", "high": 14.94, "low": 14.94, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.94, "day": "31"}
-{"volume": 15568, "symbol": "EGAN", "ts": "2018-08-31 09:46:00", "month": "08", "high": 14.55, "low": 14.55, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.55, "day": "31"}
-{"volume": 3513, "symbol": "EGAN", "ts": "2018-08-31 09:47:00", "month": "08", "high": 14.6765, "low": 14.6425, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.6765, "open": 14.6425, "day": "31"}
-{"volume": 2619, "symbol": "EGAN", "ts": "2018-08-31 09:49:00", "month": "08", "high": 14.75, "low": 14.75, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.75, "open": 14.75, "day": "31"}
-{"volume": 1373, "symbol": "EGAN", "ts": "2018-08-31 09:51:00", "month": "08", "high": 14.8, "low": 14.8, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.8, "open": 14.8, "day": "31"}
-{"volume": 6844, "symbol": "EGAN", "ts": "2018-08-31 09:52:00", "month": "08", "high": 14.65, "low": 14.65, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.65, "open": 14.65, "day": "31"}
-{"volume": 13612, "symbol": "EGAN", "ts": "2018-08-31 09:54:00", "month": "08", "high": 14.55, "low": 14.45, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.45, "open": 14.55, "day": "31"}
-{"volume": 8828, "symbol": "EGAN", "ts": "2018-08-31 09:55:00", "month": "08", "high": 14.55, "low": 14.55, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.55, "day": "31"}
-{"volume": 2489, "symbol": "EGAN", "ts": "2018-08-31 09:57:00", "month": "08", "high": 14.5999, "low": 14.5, "key": "EGAN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.5, "open": 14.5999, "day": "31"}
-{"volume": 3649, "symbol": "RCKT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 23.77, "low": 23.77, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.77, "open": 23.77, "day": "31"}
-{"volume": 802, "symbol": "RCKT", "ts": "2018-08-31 09:35:00", "month": "08", "high": 23.63, "low": 23.63, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.63, "open": 23.63, "day": "31"}
-{"volume": 820, "symbol": "RCKT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 23.67, "low": 23.67, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.67, "open": 23.67, "day": "31"}
-{"volume": 550, "symbol": "RCKT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 23.635, "low": 23.635, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.635, "open": 23.635, "day": "31"}
-{"volume": 121, "symbol": "RCKT", "ts": "2018-08-31 09:45:00", "month": "08", "high": 23.3773, "low": 23.3773, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.3773, "open": 23.3773, "day": "31"}
-{"volume": 2514, "symbol": "RCKT", "ts": "2018-08-31 09:48:00", "month": "08", "high": 23.335, "low": 23.335, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.335, "open": 23.335, "day": "31"}
-{"volume": 910, "symbol": "RCKT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 23.645, "low": 23.645, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.645, "open": 23.645, "day": "31"}
-{"volume": 100, "symbol": "RCKT", "ts": "2018-08-31 09:55:00", "month": "08", "high": 23.65, "low": 23.65, "key": "RCKT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.65, "open": 23.65, "day": "31"}
-{"volume": 728, "symbol": "NGVC", "ts": "2018-08-31 09:47:00", "month": "08", "high": 18.91, "low": 18.91, "key": "NGVC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.91, "open": 18.91, "day": "31"}
-{"volume": 1257, "symbol": "NGVC", "ts": "2018-08-31 09:51:00", "month": "08", "high": 18.92, "low": 18.92, "key": "NGVC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.92, "open": 18.92, "day": "31"}
-{"volume": 471, "symbol": "NGVC", "ts": "2018-08-31 09:56:00", "month": "08", "high": 19.03, "low": 19.03, "key": "NGVC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.03, "open": 19.03, "day": "31"}
-{"volume": 1949, "symbol": "NGVC", "ts": "2018-08-31 09:57:00", "month": "08", "high": 18.9101, "low": 18.9101, "key": "NGVC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.9101, "open": 18.9101, "day": "31"}
-{"volume": 2431, "symbol": "NGVC", "ts": "2018-08-31 09:58:00", "month": "08", "high": 18.95, "low": 18.95, "key": "NGVC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.95, "open": 18.95, "day": "31"}
-{"volume": 0, "symbol": "SHSP", "ts": "2018-08-31 09:35:00", "month": "08", "high": 13.7081, "low": 13.7081, "key": "SHSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.7081, "open": 13.7081, "day": "31"}
-{"volume": 127, "symbol": "SHSP", "ts": "2018-08-31 09:48:00", "month": "08", "high": 13.92, "low": 13.92, "key": "SHSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.92, "open": 13.92, "day": "31"}
-{"volume": 413, "symbol": "SHSP", "ts": "2018-08-31 09:52:00", "month": "08", "high": 13.9, "low": 13.9, "key": "SHSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 623, "symbol": "SHSP", "ts": "2018-08-31 09:59:00", "month": "08", "high": 13.9907, "low": 13.9907, "key": "SHSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9907, "open": 13.9907, "day": "31"}
-{"volume": 100, "symbol": "VNCE", "ts": "2018-08-31 09:44:00", "month": "08", "high": 20.9766, "low": 20.9766, "key": "VNCE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.9766, "open": 20.9766, "day": "31"}
-{"volume": 457, "symbol": "VNCE", "ts": "2018-08-31 09:47:00", "month": "08", "high": 20.96, "low": 20.96, "key": "VNCE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.96, "open": 20.96, "day": "31"}
-{"volume": 8471, "symbol": "CRC", "ts": "2018-08-31 09:31:00", "month": "08", "high": 40.3329, "low": 40.3329, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.3329, "open": 40.3329, "day": "31"}
-{"volume": 5253, "symbol": "CRC", "ts": "2018-08-31 09:32:00", "month": "08", "high": 40.37, "low": 40.37, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.37, "open": 40.37, "day": "31"}
-{"volume": 16857, "symbol": "CRC", "ts": "2018-08-31 09:33:00", "month": "08", "high": 40.42, "low": 40.26, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.26, "open": 40.42, "day": "31"}
-{"volume": 11626, "symbol": "CRC", "ts": "2018-08-31 09:34:00", "month": "08", "high": 39.953, "low": 39.91, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.953, "open": 39.91, "day": "31"}
-{"volume": 14208, "symbol": "CRC", "ts": "2018-08-31 09:35:00", "month": "08", "high": 39.9, "low": 39.9, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.9, "open": 39.9, "day": "31"}
-{"volume": 7920, "symbol": "CRC", "ts": "2018-08-31 09:36:00", "month": "08", "high": 40.0911, "low": 39.8407, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.0911, "open": 39.8407, "day": "31"}
-{"volume": 11174, "symbol": "CRC", "ts": "2018-08-31 09:37:00", "month": "08", "high": 40.218, "low": 39.97, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.218, "open": 39.97, "day": "31"}
-{"volume": 1800, "symbol": "CRC", "ts": "2018-08-31 09:38:00", "month": "08", "high": 40.26, "low": 40.26, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.26, "open": 40.26, "day": "31"}
-{"volume": 2044, "symbol": "CRC", "ts": "2018-08-31 09:40:00", "month": "08", "high": 40.04, "low": 40.04, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.04, "open": 40.04, "day": "31"}
-{"volume": 4833, "symbol": "CRC", "ts": "2018-08-31 09:42:00", "month": "08", "high": 39.78, "low": 39.78, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.78, "open": 39.78, "day": "31"}
-{"volume": 3100, "symbol": "CRC", "ts": "2018-08-31 09:43:00", "month": "08", "high": 39.8336, "low": 39.8336, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.8336, "open": 39.8336, "day": "31"}
-{"volume": 7061, "symbol": "CRC", "ts": "2018-08-31 09:44:00", "month": "08", "high": 40.01, "low": 40.01, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.01, "open": 40.01, "day": "31"}
-{"volume": 1222, "symbol": "CRC", "ts": "2018-08-31 09:45:00", "month": "08", "high": 40.07, "low": 40.07, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.07, "open": 40.07, "day": "31"}
-{"volume": 2140, "symbol": "CRC", "ts": "2018-08-31 09:47:00", "month": "08", "high": 40.0146, "low": 40.0146, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.0146, "open": 40.0146, "day": "31"}
-{"volume": 1148, "symbol": "CRC", "ts": "2018-08-31 09:49:00", "month": "08", "high": 40.0382, "low": 40.0382, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.0382, "open": 40.0382, "day": "31"}
-{"volume": 1858, "symbol": "CRC", "ts": "2018-08-31 09:50:00", "month": "08", "high": 39.97, "low": 39.97, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.97, "open": 39.97, "day": "31"}
-{"volume": 1801, "symbol": "CRC", "ts": "2018-08-31 09:51:00", "month": "08", "high": 40.005, "low": 40.005, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.005, "open": 40.005, "day": "31"}
-{"volume": 5083, "symbol": "CRC", "ts": "2018-08-31 09:52:00", "month": "08", "high": 40.12, "low": 40.12, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.12, "open": 40.12, "day": "31"}
-{"volume": 5967, "symbol": "CRC", "ts": "2018-08-31 09:53:00", "month": "08", "high": 40.1505, "low": 40.01, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.1505, "open": 40.01, "day": "31"}
-{"volume": 13552, "symbol": "CRC", "ts": "2018-08-31 09:54:00", "month": "08", "high": 40.17, "low": 40.14, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.17, "open": 40.14, "day": "31"}
-{"volume": 3239, "symbol": "CRC", "ts": "2018-08-31 09:55:00", "month": "08", "high": 40.27, "low": 40.27, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.27, "open": 40.27, "day": "31"}
-{"volume": 12793, "symbol": "CRC", "ts": "2018-08-31 09:56:00", "month": "08", "high": 40.4, "low": 40.27, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.4, "open": 40.27, "day": "31"}
-{"volume": 2040, "symbol": "CRC", "ts": "2018-08-31 09:57:00", "month": "08", "high": 40.33, "low": 40.33, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.33, "open": 40.33, "day": "31"}
-{"volume": 2600, "symbol": "CRC", "ts": "2018-08-31 09:58:00", "month": "08", "high": 40.35, "low": 40.35, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.35, "open": 40.35, "day": "31"}
-{"volume": 1680, "symbol": "CRC", "ts": "2018-08-31 09:59:00", "month": "08", "high": 40.24, "low": 40.24, "key": "CRC_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 40.24, "open": 40.24, "day": "31"}
-{"volume": 28044, "symbol": "VKTX", "ts": "2018-08-31 09:31:00", "month": "08", "high": 13.0, "low": 12.945, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.98, "open": 12.945, "day": "31"}
-{"volume": 22429, "symbol": "VKTX", "ts": "2018-08-31 09:32:00", "month": "08", "high": 13.1, "low": 13.05, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.1, "open": 13.05, "day": "31"}
-{"volume": 48140, "symbol": "VKTX", "ts": "2018-08-31 09:33:00", "month": "08", "high": 13.18, "low": 13.1, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.1, "open": 13.1, "day": "31"}
-{"volume": 27710, "symbol": "VKTX", "ts": "2018-08-31 09:34:00", "month": "08", "high": 13.17, "low": 13.0963, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.11, "open": 13.17, "day": "31"}
-{"volume": 21136, "symbol": "VKTX", "ts": "2018-08-31 09:35:00", "month": "08", "high": 13.16, "low": 13.15, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.16, "open": 13.15, "day": "31"}
-{"volume": 29866, "symbol": "VKTX", "ts": "2018-08-31 09:36:00", "month": "08", "high": 13.15, "low": 13.0893, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.0893, "open": 13.15, "day": "31"}
-{"volume": 14706, "symbol": "VKTX", "ts": "2018-08-31 09:37:00", "month": "08", "high": 13.0325, "low": 12.9108, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.9108, "open": 13.0325, "day": "31"}
-{"volume": 11737, "symbol": "VKTX", "ts": "2018-08-31 09:38:00", "month": "08", "high": 13.0, "low": 12.9301, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.0, "open": 12.9301, "day": "31"}
-{"volume": 3172, "symbol": "VKTX", "ts": "2018-08-31 09:39:00", "month": "08", "high": 12.9284, "low": 12.9284, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.9284, "open": 12.9284, "day": "31"}
-{"volume": 11781, "symbol": "VKTX", "ts": "2018-08-31 09:40:00", "month": "08", "high": 12.9, "low": 12.88, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.9, "open": 12.88, "day": "31"}
-{"volume": 4832, "symbol": "VKTX", "ts": "2018-08-31 09:41:00", "month": "08", "high": 12.91, "low": 12.91, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.91, "open": 12.91, "day": "31"}
-{"volume": 10891, "symbol": "VKTX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 12.92, "low": 12.92, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.92, "open": 12.92, "day": "31"}
-{"volume": 15953, "symbol": "VKTX", "ts": "2018-08-31 09:43:00", "month": "08", "high": 12.965, "low": 12.96, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.96, "open": 12.965, "day": "31"}
-{"volume": 7146, "symbol": "VKTX", "ts": "2018-08-31 09:44:00", "month": "08", "high": 12.96, "low": 12.92, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.92, "open": 12.96, "day": "31"}
-{"volume": 6320, "symbol": "VKTX", "ts": "2018-08-31 09:45:00", "month": "08", "high": 12.92, "low": 12.92, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.92, "open": 12.92, "day": "31"}
-{"volume": 8241, "symbol": "VKTX", "ts": "2018-08-31 09:46:00", "month": "08", "high": 12.88, "low": 12.88, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.88, "open": 12.88, "day": "31"}
-{"volume": 5794, "symbol": "VKTX", "ts": "2018-08-31 09:47:00", "month": "08", "high": 12.91, "low": 12.91, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.91, "open": 12.91, "day": "31"}
-{"volume": 20194, "symbol": "VKTX", "ts": "2018-08-31 09:48:00", "month": "08", "high": 12.8742, "low": 12.761, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.761, "open": 12.8742, "day": "31"}
-{"volume": 22886, "symbol": "VKTX", "ts": "2018-08-31 09:49:00", "month": "08", "high": 12.79, "low": 12.72, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.79, "open": 12.72, "day": "31"}
-{"volume": 4001, "symbol": "VKTX", "ts": "2018-08-31 09:50:00", "month": "08", "high": 12.804, "low": 12.804, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.804, "open": 12.804, "day": "31"}
-{"volume": 9142, "symbol": "VKTX", "ts": "2018-08-31 09:51:00", "month": "08", "high": 12.77, "low": 12.72, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.77, "open": 12.72, "day": "31"}
-{"volume": 4995, "symbol": "VKTX", "ts": "2018-08-31 09:52:00", "month": "08", "high": 12.795, "low": 12.795, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.795, "open": 12.795, "day": "31"}
-{"volume": 14957, "symbol": "VKTX", "ts": "2018-08-31 09:53:00", "month": "08", "high": 12.86, "low": 12.815, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.86, "open": 12.815, "day": "31"}
-{"volume": 3326, "symbol": "VKTX", "ts": "2018-08-31 09:54:00", "month": "08", "high": 12.79, "low": 12.79, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.79, "open": 12.79, "day": "31"}
-{"volume": 6432, "symbol": "VKTX", "ts": "2018-08-31 09:55:00", "month": "08", "high": 12.82, "low": 12.82, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.82, "open": 12.82, "day": "31"}
-{"volume": 9490, "symbol": "VKTX", "ts": "2018-08-31 09:56:00", "month": "08", "high": 12.775, "low": 12.775, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.775, "open": 12.775, "day": "31"}
-{"volume": 6528, "symbol": "VKTX", "ts": "2018-08-31 09:57:00", "month": "08", "high": 12.74, "low": 12.74, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.74, "open": 12.74, "day": "31"}
-{"volume": 8132, "symbol": "VKTX", "ts": "2018-08-31 09:58:00", "month": "08", "high": 12.7278, "low": 12.7278, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.7278, "open": 12.7278, "day": "31"}
-{"volume": 26358, "symbol": "VKTX", "ts": "2018-08-31 09:59:00", "month": "08", "high": 12.6954, "low": 12.6371, "key": "VKTX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.645, "open": 12.6954, "day": "31"}
-{"volume": 4642, "symbol": "CDXS", "ts": "2018-08-31 09:36:00", "month": "08", "high": 17.1247, "low": 17.1247, "key": "CDXS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 17.1247, "open": 17.1247, "day": "31"}
-{"volume": 9301, "symbol": "CDXS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 17.3, "low": 17.25, "key": "CDXS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 17.25, "open": 17.3, "day": "31"}
-{"volume": 642, "symbol": "CDXS", "ts": "2018-08-31 09:49:00", "month": "08", "high": 17.2, "low": 17.2, "key": "CDXS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 17.2, "open": 17.2, "day": "31"}
-{"volume": 1075, "symbol": "CDXS", "ts": "2018-08-31 09:51:00", "month": "08", "high": 17.1875, "low": 17.1875, "key": "CDXS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 17.1875, "open": 17.1875, "day": "31"}
-{"volume": 1149, "symbol": "CDXS", "ts": "2018-08-31 09:59:00", "month": "08", "high": 17.05, "low": 17.05, "key": "CDXS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 17.05, "open": 17.05, "day": "31"}
-{"volume": 400, "symbol": "LFVN", "ts": "2018-08-31 09:39:00", "month": "08", "high": 11.87, "low": 11.87, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.87, "open": 11.87, "day": "31"}
-{"volume": 100, "symbol": "LFVN", "ts": "2018-08-31 09:41:00", "month": "08", "high": 11.989, "low": 11.989, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.989, "open": 11.989, "day": "31"}
-{"volume": 201, "symbol": "LFVN", "ts": "2018-08-31 09:43:00", "month": "08", "high": 11.989, "low": 11.989, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.989, "open": 11.989, "day": "31"}
-{"volume": 1695, "symbol": "LFVN", "ts": "2018-08-31 09:45:00", "month": "08", "high": 11.95, "low": 11.95, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.95, "open": 11.95, "day": "31"}
-{"volume": 402, "symbol": "LFVN", "ts": "2018-08-31 09:50:00", "month": "08", "high": 11.9505, "low": 11.95, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.9505, "open": 11.95, "day": "31"}
-{"volume": 7844, "symbol": "LFVN", "ts": "2018-08-31 09:56:00", "month": "08", "high": 11.9901, "low": 11.9901, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 11.9901, "open": 11.9901, "day": "31"}
-{"volume": 240, "symbol": "LFVN", "ts": "2018-08-31 09:58:00", "month": "08", "high": 12.06, "low": 12.06, "key": "LFVN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 12.06, "open": 12.06, "day": "31"}
-{"volume": 310, "symbol": "SRDX", "ts": "2018-08-31 09:32:00", "month": "08", "high": 76.12, "low": 76.12, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.12, "open": 76.12, "day": "31"}
-{"volume": 477, "symbol": "SRDX", "ts": "2018-08-31 09:36:00", "month": "08", "high": 76.5, "low": 76.5, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.5, "open": 76.5, "day": "31"}
-{"volume": 923, "symbol": "SRDX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 76.5, "low": 76.5, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.5, "open": 76.5, "day": "31"}
-{"volume": 646, "symbol": "SRDX", "ts": "2018-08-31 09:49:00", "month": "08", "high": 76.5, "low": 76.5, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.5, "open": 76.5, "day": "31"}
-{"volume": 292, "symbol": "SRDX", "ts": "2018-08-31 09:50:00", "month": "08", "high": 76.5, "low": 76.5, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.5, "open": 76.5, "day": "31"}
-{"volume": 1018, "symbol": "SRDX", "ts": "2018-08-31 09:54:00", "month": "08", "high": 76.459, "low": 76.459, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.459, "open": 76.459, "day": "31"}
-{"volume": 1023, "symbol": "SRDX", "ts": "2018-08-31 09:58:00", "month": "08", "high": 76.4, "low": 76.4, "key": "SRDX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 76.4, "open": 76.4, "day": "31"}
-{"volume": 1995, "symbol": "SDPI", "ts": "2018-08-31 09:40:00", "month": "08", "high": 1.93, "low": 1.93, "key": "SDPI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1.93, "open": 1.93, "day": "31"}
-{"volume": 4800, "symbol": "SDPI", "ts": "2018-08-31 09:56:00", "month": "08", "high": 1.9284, "low": 1.92, "key": "SDPI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 1.9284, "open": 1.92, "day": "31"}
-{"volume": 668, "symbol": "MDB", "ts": "2018-08-31 09:31:00", "month": "08", "high": 70.71, "low": 70.71, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.71, "open": 70.71, "day": "31"}
-{"volume": 894, "symbol": "MDB", "ts": "2018-08-31 09:33:00", "month": "08", "high": 70.82, "low": 70.82, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.82, "open": 70.82, "day": "31"}
-{"volume": 1884, "symbol": "MDB", "ts": "2018-08-31 09:35:00", "month": "08", "high": 70.97, "low": 70.97, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.97, "open": 70.97, "day": "31"}
-{"volume": 5339, "symbol": "MDB", "ts": "2018-08-31 09:36:00", "month": "08", "high": 71.17, "low": 71.17, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.17, "open": 71.17, "day": "31"}
-{"volume": 484, "symbol": "MDB", "ts": "2018-08-31 09:37:00", "month": "08", "high": 71.5186, "low": 71.5186, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.5186, "open": 71.5186, "day": "31"}
-{"volume": 1360, "symbol": "MDB", "ts": "2018-08-31 09:38:00", "month": "08", "high": 71.6034, "low": 71.6034, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.6034, "open": 71.6034, "day": "31"}
-{"volume": 956, "symbol": "MDB", "ts": "2018-08-31 09:42:00", "month": "08", "high": 71.56, "low": 71.56, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.56, "open": 71.56, "day": "31"}
-{"volume": 1860, "symbol": "MDB", "ts": "2018-08-31 09:43:00", "month": "08", "high": 71.66, "low": 71.66, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.66, "open": 71.66, "day": "31"}
-{"volume": 1309, "symbol": "MDB", "ts": "2018-08-31 09:44:00", "month": "08", "high": 71.8152, "low": 71.8152, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.8152, "open": 71.8152, "day": "31"}
-{"volume": 3838, "symbol": "MDB", "ts": "2018-08-31 09:45:00", "month": "08", "high": 71.4599, "low": 71.4599, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.4599, "open": 71.4599, "day": "31"}
-{"volume": 1447, "symbol": "MDB", "ts": "2018-08-31 09:47:00", "month": "08", "high": 71.43, "low": 71.43, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.43, "open": 71.43, "day": "31"}
-{"volume": 2215, "symbol": "MDB", "ts": "2018-08-31 09:48:00", "month": "08", "high": 71.11, "low": 71.11, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.11, "open": 71.11, "day": "31"}
-{"volume": 1492, "symbol": "MDB", "ts": "2018-08-31 09:49:00", "month": "08", "high": 71.1925, "low": 71.1925, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.1925, "open": 71.1925, "day": "31"}
-{"volume": 1147, "symbol": "MDB", "ts": "2018-08-31 09:50:00", "month": "08", "high": 71.47, "low": 71.47, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.47, "open": 71.47, "day": "31"}
-{"volume": 435, "symbol": "MDB", "ts": "2018-08-31 09:51:00", "month": "08", "high": 71.47, "low": 71.47, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.47, "open": 71.47, "day": "31"}
-{"volume": 1540, "symbol": "MDB", "ts": "2018-08-31 09:53:00", "month": "08", "high": 71.63, "low": 71.63, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.63, "open": 71.63, "day": "31"}
-{"volume": 1077, "symbol": "MDB", "ts": "2018-08-31 09:55:00", "month": "08", "high": 71.52, "low": 71.52, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.52, "open": 71.52, "day": "31"}
-{"volume": 2870, "symbol": "MDB", "ts": "2018-08-31 09:56:00", "month": "08", "high": 71.43, "low": 71.43, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.43, "open": 71.43, "day": "31"}
-{"volume": 2163, "symbol": "MDB", "ts": "2018-08-31 09:58:00", "month": "08", "high": 71.4843, "low": 71.4843, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.4843, "open": 71.4843, "day": "31"}
-{"volume": 880, "symbol": "MDB", "ts": "2018-08-31 09:59:00", "month": "08", "high": 71.349, "low": 71.349, "key": "MDB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.349, "open": 71.349, "day": "31"}
-{"volume": 4039, "symbol": "LGCY", "ts": "2018-08-31 09:36:00", "month": "08", "high": 5.28, "low": 5.28, "key": "LGCY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.28, "open": 5.28, "day": "31"}
-{"volume": 800, "symbol": "LGCY", "ts": "2018-08-31 09:41:00", "month": "08", "high": 5.255, "low": 5.255, "key": "LGCY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.255, "open": 5.255, "day": "31"}
-{"volume": 150, "symbol": "LGCY", "ts": "2018-08-31 09:47:00", "month": "08", "high": 5.29, "low": 5.29, "key": "LGCY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.29, "open": 5.29, "day": "31"}
-{"volume": 2292, "symbol": "LGCY", "ts": "2018-08-31 09:53:00", "month": "08", "high": 5.349, "low": 5.349, "key": "LGCY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.349, "open": 5.349, "day": "31"}
-{"volume": 2830, "symbol": "LGCY", "ts": "2018-08-31 09:54:00", "month": "08", "high": 5.37, "low": 5.37, "key": "LGCY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.37, "open": 5.37, "day": "31"}
-{"volume": 5788, "symbol": "ATTU", "ts": "2018-08-31 09:33:00", "month": "08", "high": 20.2975, "low": 20.2335, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.2975, "open": 20.2335, "day": "31"}
-{"volume": 11423, "symbol": "ATTU", "ts": "2018-08-31 09:39:00", "month": "08", "high": 20.3, "low": 20.13, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.13, "open": 20.3, "day": "31"}
-{"volume": 1552, "symbol": "ATTU", "ts": "2018-08-31 09:42:00", "month": "08", "high": 20.186, "low": 20.186, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.186, "open": 20.186, "day": "31"}
-{"volume": 18494, "symbol": "ATTU", "ts": "2018-08-31 09:43:00", "month": "08", "high": 20.1707, "low": 20.1707, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.1707, "open": 20.1707, "day": "31"}
-{"volume": 4600, "symbol": "ATTU", "ts": "2018-08-31 09:45:00", "month": "08", "high": 20.23, "low": 20.23, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.23, "open": 20.23, "day": "31"}
-{"volume": 5615, "symbol": "ATTU", "ts": "2018-08-31 09:47:00", "month": "08", "high": 20.24, "low": 20.1901, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.1901, "open": 20.24, "day": "31"}
-{"volume": 850, "symbol": "ATTU", "ts": "2018-08-31 09:49:00", "month": "08", "high": 20.1909, "low": 20.1909, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.1909, "open": 20.1909, "day": "31"}
-{"volume": 1650, "symbol": "ATTU", "ts": "2018-08-31 09:51:00", "month": "08", "high": 20.39, "low": 20.39, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.39, "open": 20.39, "day": "31"}
-{"volume": 700, "symbol": "ATTU", "ts": "2018-08-31 09:55:00", "month": "08", "high": 20.36, "low": 20.36, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.36, "open": 20.36, "day": "31"}
-{"volume": 2088, "symbol": "ATTU", "ts": "2018-08-31 09:57:00", "month": "08", "high": 20.4536, "low": 20.4536, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.4536, "open": 20.4536, "day": "31"}
-{"volume": 7429, "symbol": "ATTU", "ts": "2018-08-31 09:58:00", "month": "08", "high": 20.4609, "low": 20.4609, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.4609, "open": 20.4609, "day": "31"}
-{"volume": 303, "symbol": "ATTU", "ts": "2018-08-31 09:59:00", "month": "08", "high": 20.4448, "low": 20.4448, "key": "ATTU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 20.4448, "open": 20.4448, "day": "31"}
-{"volume": 0, "symbol": "AYX", "ts": "2018-08-31 09:31:00", "month": "08", "high": 56.2554, "low": 56.2554, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.2554, "open": 56.2554, "day": "31"}
-{"volume": 272, "symbol": "AYX", "ts": "2018-08-31 09:32:00", "month": "08", "high": 56.51, "low": 56.51, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.51, "open": 56.51, "day": "31"}
-{"volume": 1212, "symbol": "AYX", "ts": "2018-08-31 09:35:00", "month": "08", "high": 56.7, "low": 56.7, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.7, "open": 56.7, "day": "31"}
-{"volume": 7696, "symbol": "AYX", "ts": "2018-08-31 09:37:00", "month": "08", "high": 57.09, "low": 57.09, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.09, "open": 57.09, "day": "31"}
-{"volume": 567, "symbol": "AYX", "ts": "2018-08-31 09:38:00", "month": "08", "high": 57.21, "low": 57.21, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.21, "open": 57.21, "day": "31"}
-{"volume": 2034, "symbol": "AYX", "ts": "2018-08-31 09:40:00", "month": "08", "high": 57.23, "low": 57.23, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.23, "open": 57.23, "day": "31"}
-{"volume": 1650, "symbol": "AYX", "ts": "2018-08-31 09:41:00", "month": "08", "high": 57.31, "low": 57.31, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.31, "open": 57.31, "day": "31"}
-{"volume": 781, "symbol": "AYX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 57.49, "low": 57.49, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.49, "open": 57.49, "day": "31"}
-{"volume": 685, "symbol": "AYX", "ts": "2018-08-31 09:44:00", "month": "08", "high": 57.485, "low": 57.485, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.485, "open": 57.485, "day": "31"}
-{"volume": 1856, "symbol": "AYX", "ts": "2018-08-31 09:45:00", "month": "08", "high": 57.2, "low": 57.2, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.2, "open": 57.2, "day": "31"}
-{"volume": 2060, "symbol": "AYX", "ts": "2018-08-31 09:47:00", "month": "08", "high": 57.1999, "low": 57.01, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.01, "open": 57.1999, "day": "31"}
-{"volume": 158, "symbol": "AYX", "ts": "2018-08-31 09:48:00", "month": "08", "high": 57.2999, "low": 57.2999, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.2999, "open": 57.2999, "day": "31"}
-{"volume": 1048, "symbol": "AYX", "ts": "2018-08-31 09:51:00", "month": "08", "high": 57.1478, "low": 57.1478, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.1478, "open": 57.1478, "day": "31"}
-{"volume": 2436, "symbol": "AYX", "ts": "2018-08-31 09:52:00", "month": "08", "high": 57.3, "low": 57.3, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.3, "open": 57.3, "day": "31"}
-{"volume": 1595, "symbol": "AYX", "ts": "2018-08-31 09:53:00", "month": "08", "high": 57.2, "low": 57.2, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.2, "open": 57.2, "day": "31"}
-{"volume": 102, "symbol": "AYX", "ts": "2018-08-31 09:56:00", "month": "08", "high": 57.255, "low": 57.255, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 57.255, "open": 57.255, "day": "31"}
-{"volume": 6612, "symbol": "AYX", "ts": "2018-08-31 09:57:00", "month": "08", "high": 57.05, "low": 56.8, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.8, "open": 57.05, "day": "31"}
-{"volume": 1682, "symbol": "AYX", "ts": "2018-08-31 09:58:00", "month": "08", "high": 56.74, "low": 56.74, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.74, "open": 56.74, "day": "31"}
-{"volume": 1723, "symbol": "AYX", "ts": "2018-08-31 09:59:00", "month": "08", "high": 56.54, "low": 56.54, "key": "AYX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 56.54, "open": 56.54, "day": "31"}
-{"volume": 368, "symbol": "IRMD", "ts": "2018-08-31 09:34:00", "month": "08", "high": 26.65, "low": 26.65, "key": "IRMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 26.65, "open": 26.65, "day": "31"}
-{"volume": 1800, "symbol": "IRMD", "ts": "2018-08-31 09:40:00", "month": "08", "high": 26.895, "low": 26.895, "key": "IRMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 26.895, "open": 26.895, "day": "31"}
-{"volume": 204, "symbol": "IRMD", "ts": "2018-08-31 09:42:00", "month": "08", "high": 26.8503, "low": 26.8503, "key": "IRMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 26.8503, "open": 26.8503, "day": "31"}
-{"volume": 202, "symbol": "IRMD", "ts": "2018-08-31 09:47:00", "month": "08", "high": 26.945, "low": 26.945, "key": "IRMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 26.945, "open": 26.945, "day": "31"}
-{"volume": 419, "symbol": "IRMD", "ts": "2018-08-31 09:52:00", "month": "08", "high": 26.9, "low": 26.9, "key": "IRMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 26.9, "open": 26.9, "day": "31"}
-{"volume": 0, "symbol": "SEAS", "ts": "2018-08-31 09:31:00", "month": "08", "high": 28.77, "low": 28.77, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.77, "open": 28.77, "day": "31"}
-{"volume": 1701, "symbol": "SEAS", "ts": "2018-08-31 09:32:00", "month": "08", "high": 28.89, "low": 28.89, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.89, "open": 28.89, "day": "31"}
-{"volume": 2475, "symbol": "SEAS", "ts": "2018-08-31 09:33:00", "month": "08", "high": 28.905, "low": 28.905, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.905, "open": 28.905, "day": "31"}
-{"volume": 3614, "symbol": "SEAS", "ts": "2018-08-31 09:34:00", "month": "08", "high": 28.905, "low": 28.905, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.905, "open": 28.905, "day": "31"}
-{"volume": 2535, "symbol": "SEAS", "ts": "2018-08-31 09:35:00", "month": "08", "high": 28.885, "low": 28.885, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.885, "open": 28.885, "day": "31"}
-{"volume": 8126, "symbol": "SEAS", "ts": "2018-08-31 09:36:00", "month": "08", "high": 28.95, "low": 28.9, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.95, "open": 28.9, "day": "31"}
-{"volume": 15902, "symbol": "SEAS", "ts": "2018-08-31 09:37:00", "month": "08", "high": 28.98, "low": 28.91, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.91, "open": 28.93, "day": "31"}
-{"volume": 8958, "symbol": "SEAS", "ts": "2018-08-31 09:38:00", "month": "08", "high": 28.92, "low": 28.84, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.92, "open": 28.9, "day": "31"}
-{"volume": 2105, "symbol": "SEAS", "ts": "2018-08-31 09:40:00", "month": "08", "high": 28.96, "low": 28.96, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.96, "open": 28.96, "day": "31"}
-{"volume": 6136, "symbol": "SEAS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 29.0, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.0, "open": 28.99, "day": "31"}
-{"volume": 2345, "symbol": "SEAS", "ts": "2018-08-31 09:43:00", "month": "08", "high": 28.93, "low": 28.93, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.93, "open": 28.93, "day": "31"}
-{"volume": 1507, "symbol": "SEAS", "ts": "2018-08-31 09:44:00", "month": "08", "high": 28.94, "low": 28.94, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.94, "open": 28.94, "day": "31"}
-{"volume": 2269, "symbol": "SEAS", "ts": "2018-08-31 09:45:00", "month": "08", "high": 28.99, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.99, "open": 28.99, "day": "31"}
-{"volume": 1400, "symbol": "SEAS", "ts": "2018-08-31 09:46:00", "month": "08", "high": 28.99, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.99, "open": 28.99, "day": "31"}
-{"volume": 2554, "symbol": "SEAS", "ts": "2018-08-31 09:47:00", "month": "08", "high": 28.985, "low": 28.985, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.985, "open": 28.985, "day": "31"}
-{"volume": 1246, "symbol": "SEAS", "ts": "2018-08-31 09:49:00", "month": "08", "high": 28.96, "low": 28.96, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.96, "open": 28.96, "day": "31"}
-{"volume": 1730, "symbol": "SEAS", "ts": "2018-08-31 09:51:00", "month": "08", "high": 28.96, "low": 28.96, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.96, "open": 28.96, "day": "31"}
-{"volume": 2061, "symbol": "SEAS", "ts": "2018-08-31 09:52:00", "month": "08", "high": 28.99, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.99, "open": 28.99, "day": "31"}
-{"volume": 1870, "symbol": "SEAS", "ts": "2018-08-31 09:53:00", "month": "08", "high": 28.99, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.99, "open": 28.99, "day": "31"}
-{"volume": 7531, "symbol": "SEAS", "ts": "2018-08-31 09:54:00", "month": "08", "high": 29.0, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 29.0, "open": 28.99, "day": "31"}
-{"volume": 6166, "symbol": "SEAS", "ts": "2018-08-31 09:55:00", "month": "08", "high": 28.98, "low": 28.97, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.97, "open": 28.98, "day": "31"}
-{"volume": 1341, "symbol": "SEAS", "ts": "2018-08-31 09:57:00", "month": "08", "high": 28.99, "low": 28.99, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.99, "open": 28.99, "day": "31"}
-{"volume": 4894, "symbol": "SEAS", "ts": "2018-08-31 09:58:00", "month": "08", "high": 28.955, "low": 28.955, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.955, "open": 28.955, "day": "31"}
-{"volume": 3019, "symbol": "SEAS", "ts": "2018-08-31 09:59:00", "month": "08", "high": 28.945, "low": 28.945, "key": "SEAS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 28.945, "open": 28.945, "day": "31"}
-{"volume": 25490, "symbol": "RIBT", "ts": "2018-08-31 09:31:00", "month": "08", "high": 3.2604, "low": 3.2604, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.2604, "open": 3.2604, "day": "31"}
-{"volume": 8232, "symbol": "RIBT", "ts": "2018-08-31 09:32:00", "month": "08", "high": 3.2508, "low": 3.2508, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.2508, "open": 3.2508, "day": "31"}
-{"volume": 300, "symbol": "RIBT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 3.244, "low": 3.244, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.244, "open": 3.244, "day": "31"}
-{"volume": 1399, "symbol": "RIBT", "ts": "2018-08-31 09:36:00", "month": "08", "high": 3.2375, "low": 3.2375, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.2375, "open": 3.2375, "day": "31"}
-{"volume": 502, "symbol": "RIBT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 137, "symbol": "RIBT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 2068, "symbol": "RIBT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 2648, "symbol": "RIBT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 453, "symbol": "RIBT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 1087, "symbol": "RIBT", "ts": "2018-08-31 09:58:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 100, "symbol": "NSP", "ts": "2018-08-31 09:33:00", "month": "08", "high": 119.1, "low": 119.1, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 119.1, "open": 119.1, "day": "31"}
-{"volume": 2017, "symbol": "NSP", "ts": "2018-08-31 09:36:00", "month": "08", "high": 117.8, "low": 117.8, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 117.8, "open": 117.8, "day": "31"}
-{"volume": 738, "symbol": "NSP", "ts": "2018-08-31 09:37:00", "month": "08", "high": 117.8, "low": 117.8, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 117.8, "open": 117.8, "day": "31"}
-{"volume": 1073, "symbol": "NSP", "ts": "2018-08-31 09:39:00", "month": "08", "high": 118.6, "low": 118.6, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.6, "open": 118.6, "day": "31"}
-{"volume": 454, "symbol": "NSP", "ts": "2018-08-31 09:41:00", "month": "08", "high": 118.4099, "low": 118.4099, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.4099, "open": 118.4099, "day": "31"}
-{"volume": 706, "symbol": "NSP", "ts": "2018-08-31 09:42:00", "month": "08", "high": 118.5, "low": 118.5, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.5, "open": 118.5, "day": "31"}
-{"volume": 376, "symbol": "NSP", "ts": "2018-08-31 09:45:00", "month": "08", "high": 118.2, "low": 118.2, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.2, "open": 118.2, "day": "31"}
-{"volume": 277, "symbol": "NSP", "ts": "2018-08-31 09:50:00", "month": "08", "high": 118.5, "low": 118.5, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.5, "open": 118.5, "day": "31"}
-{"volume": 765, "symbol": "NSP", "ts": "2018-08-31 09:53:00", "month": "08", "high": 118.3747, "low": 118.3747, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.3747, "open": 118.3747, "day": "31"}
-{"volume": 492, "symbol": "NSP", "ts": "2018-08-31 09:55:00", "month": "08", "high": 118.2, "low": 118.2, "key": "NSP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 118.2, "open": 118.2, "day": "31"}
-{"volume": 6762, "symbol": "GDS", "ts": "2018-08-31 09:31:00", "month": "08", "high": 36.86, "low": 36.86, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 36.86, "open": 36.86, "day": "31"}
-{"volume": 1402, "symbol": "GDS", "ts": "2018-08-31 09:32:00", "month": "08", "high": 36.74, "low": 36.74, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 36.74, "open": 36.74, "day": "31"}
-{"volume": 1210, "symbol": "GDS", "ts": "2018-08-31 09:34:00", "month": "08", "high": 36.86, "low": 36.86, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 36.86, "open": 36.86, "day": "31"}
-{"volume": 5092, "symbol": "GDS", "ts": "2018-08-31 09:36:00", "month": "08", "high": 37.31, "low": 37.04, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.31, "open": 37.04, "day": "31"}
-{"volume": 4694, "symbol": "GDS", "ts": "2018-08-31 09:38:00", "month": "08", "high": 37.62, "low": 37.6, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.6, "open": 37.62, "day": "31"}
-{"volume": 1920, "symbol": "GDS", "ts": "2018-08-31 09:40:00", "month": "08", "high": 37.78, "low": 37.78, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.78, "open": 37.78, "day": "31"}
-{"volume": 2222, "symbol": "GDS", "ts": "2018-08-31 09:41:00", "month": "08", "high": 37.88, "low": 37.88, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.88, "open": 37.88, "day": "31"}
-{"volume": 6525, "symbol": "GDS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 37.85, "low": 37.6411, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.6411, "open": 37.85, "day": "31"}
-{"volume": 4970, "symbol": "GDS", "ts": "2018-08-31 09:44:00", "month": "08", "high": 37.7, "low": 37.7, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.7, "open": 37.7, "day": "31"}
-{"volume": 1705, "symbol": "GDS", "ts": "2018-08-31 09:46:00", "month": "08", "high": 37.48, "low": 37.48, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.48, "open": 37.48, "day": "31"}
-{"volume": 3524, "symbol": "GDS", "ts": "2018-08-31 09:47:00", "month": "08", "high": 37.58, "low": 37.58, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.58, "open": 37.58, "day": "31"}
-{"volume": 2270, "symbol": "GDS", "ts": "2018-08-31 09:48:00", "month": "08", "high": 37.5988, "low": 37.5988, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.5988, "open": 37.5988, "day": "31"}
-{"volume": 1408, "symbol": "GDS", "ts": "2018-08-31 09:50:00", "month": "08", "high": 37.5972, "low": 37.5972, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.5972, "open": 37.5972, "day": "31"}
-{"volume": 5719, "symbol": "GDS", "ts": "2018-08-31 09:52:00", "month": "08", "high": 37.6595, "low": 37.6595, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.6595, "open": 37.6595, "day": "31"}
-{"volume": 543, "symbol": "GDS", "ts": "2018-08-31 09:53:00", "month": "08", "high": 37.6, "low": 37.6, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.6, "open": 37.6, "day": "31"}
-{"volume": 237, "symbol": "GDS", "ts": "2018-08-31 09:54:00", "month": "08", "high": 37.73, "low": 37.73, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.73, "open": 37.73, "day": "31"}
-{"volume": 1582, "symbol": "GDS", "ts": "2018-08-31 09:57:00", "month": "08", "high": 37.74, "low": 37.74, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.74, "open": 37.74, "day": "31"}
-{"volume": 2478, "symbol": "GDS", "ts": "2018-08-31 09:59:00", "month": "08", "high": 37.66, "low": 37.66, "key": "GDS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 37.66, "open": 37.66, "day": "31"}
-{"volume": 0, "symbol": "VICR", "ts": "2018-08-31 09:31:00", "month": "08", "high": 62.1, "low": 62.1, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.1, "open": 62.1, "day": "31"}
-{"volume": 1036, "symbol": "VICR", "ts": "2018-08-31 09:33:00", "month": "08", "high": 61.7684, "low": 61.7684, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.7684, "open": 61.7684, "day": "31"}
-{"volume": 239, "symbol": "VICR", "ts": "2018-08-31 09:35:00", "month": "08", "high": 61.15, "low": 61.15, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.15, "open": 61.15, "day": "31"}
-{"volume": 1100, "symbol": "VICR", "ts": "2018-08-31 09:39:00", "month": "08", "high": 61.75, "low": 61.75, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.75, "open": 61.75, "day": "31"}
-{"volume": 2569, "symbol": "VICR", "ts": "2018-08-31 09:44:00", "month": "08", "high": 61.75, "low": 61.75, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.75, "open": 61.75, "day": "31"}
-{"volume": 4591, "symbol": "VICR", "ts": "2018-08-31 09:45:00", "month": "08", "high": 61.55, "low": 61.55, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.55, "open": 61.55, "day": "31"}
-{"volume": 4310, "symbol": "VICR", "ts": "2018-08-31 09:47:00", "month": "08", "high": 62.275, "low": 62.275, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.275, "open": 62.275, "day": "31"}
-{"volume": 2474, "symbol": "VICR", "ts": "2018-08-31 09:49:00", "month": "08", "high": 62.2, "low": 62.2, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.2, "open": 62.2, "day": "31"}
-{"volume": 1442, "symbol": "VICR", "ts": "2018-08-31 09:51:00", "month": "08", "high": 61.9736, "low": 61.9736, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.9736, "open": 61.9736, "day": "31"}
-{"volume": 1024, "symbol": "VICR", "ts": "2018-08-31 09:53:00", "month": "08", "high": 62.0, "low": 62.0, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.0, "open": 62.0, "day": "31"}
-{"volume": 832, "symbol": "VICR", "ts": "2018-08-31 09:56:00", "month": "08", "high": 62.0, "low": 61.95, "key": "VICR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.0, "open": 61.95, "day": "31"}
-{"volume": 553184, "symbol": "CRON", "ts": "2018-08-31 09:31:00", "month": "08", "high": 8.9668, "low": 8.6001, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.9668, "open": 8.6001, "day": "31"}
-{"volume": 771769, "symbol": "CRON", "ts": "2018-08-31 09:32:00", "month": "08", "high": 9.25, "low": 8.9641, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.14, "open": 8.9641, "day": "31"}
-{"volume": 372906, "symbol": "CRON", "ts": "2018-08-31 09:33:00", "month": "08", "high": 9.25, "low": 9.1, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.25, "open": 9.1, "day": "31"}
-{"volume": 660411, "symbol": "CRON", "ts": "2018-08-31 09:34:00", "month": "08", "high": 9.5, "low": 9.2401, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.47, "open": 9.2401, "day": "31"}
-{"volume": 855530, "symbol": "CRON", "ts": "2018-08-31 09:35:00", "month": "08", "high": 9.73, "low": 9.45, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.67, "open": 9.4601, "day": "31"}
-{"volume": 817442, "symbol": "CRON", "ts": "2018-08-31 09:36:00", "month": "08", "high": 9.75, "low": 9.43, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.4599, "open": 9.6896, "day": "31"}
-{"volume": 418395, "symbol": "CRON", "ts": "2018-08-31 09:37:00", "month": "08", "high": 9.72, "low": 9.45, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.72, "open": 9.465, "day": "31"}
-{"volume": 770651, "symbol": "CRON", "ts": "2018-08-31 09:38:00", "month": "08", "high": 9.86, "low": 9.6, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.84, "open": 9.73, "day": "31"}
-{"volume": 474781, "symbol": "CRON", "ts": "2018-08-31 09:39:00", "month": "08", "high": 9.8401, "low": 9.6716, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.737, "open": 9.82, "day": "31"}
-{"volume": 355112, "symbol": "CRON", "ts": "2018-08-31 09:40:00", "month": "08", "high": 9.8, "low": 9.62, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.71, "open": 9.76, "day": "31"}
-{"volume": 287848, "symbol": "CRON", "ts": "2018-08-31 09:41:00", "month": "08", "high": 9.7368, "low": 9.65, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.7214, "open": 9.7134, "day": "31"}
-{"volume": 478938, "symbol": "CRON", "ts": "2018-08-31 09:42:00", "month": "08", "high": 9.75, "low": 9.52, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.52, "open": 9.7299, "day": "31"}
-{"volume": 449588, "symbol": "CRON", "ts": "2018-08-31 09:43:00", "month": "08", "high": 9.5217, "low": 9.371, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.52, "open": 9.5217, "day": "31"}
-{"volume": 321918, "symbol": "CRON", "ts": "2018-08-31 09:44:00", "month": "08", "high": 9.63, "low": 9.4522, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.63, "open": 9.51, "day": "31"}
-{"volume": 182098, "symbol": "CRON", "ts": "2018-08-31 09:45:00", "month": "08", "high": 9.6301, "low": 9.484, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.4962, "open": 9.6301, "day": "31"}
-{"volume": 185948, "symbol": "CRON", "ts": "2018-08-31 09:46:00", "month": "08", "high": 9.5552, "low": 9.46, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.53, "open": 9.481, "day": "31"}
-{"volume": 283311, "symbol": "CRON", "ts": "2018-08-31 09:47:00", "month": "08", "high": 9.699, "low": 9.57, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6702, "open": 9.57, "day": "31"}
-{"volume": 216848, "symbol": "CRON", "ts": "2018-08-31 09:48:00", "month": "08", "high": 9.68, "low": 9.5377, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.59, "open": 9.68, "day": "31"}
-{"volume": 128427, "symbol": "CRON", "ts": "2018-08-31 09:49:00", "month": "08", "high": 9.65, "low": 9.6, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.6001, "day": "31"}
-{"volume": 132394, "symbol": "CRON", "ts": "2018-08-31 09:50:00", "month": "08", "high": 9.6899, "low": 9.595, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.679, "open": 9.595, "day": "31"}
-{"volume": 224050, "symbol": "CRON", "ts": "2018-08-31 09:51:00", "month": "08", "high": 9.6883, "low": 9.64, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.65, "day": "31"}
-{"volume": 192704, "symbol": "CRON", "ts": "2018-08-31 09:52:00", "month": "08", "high": 9.6725, "low": 9.5708, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.5708, "open": 9.6725, "day": "31"}
-{"volume": 107391, "symbol": "CRON", "ts": "2018-08-31 09:53:00", "month": "08", "high": 9.64, "low": 9.58, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.61, "open": 9.5801, "day": "31"}
-{"volume": 120831, "symbol": "CRON", "ts": "2018-08-31 09:54:00", "month": "08", "high": 9.649, "low": 9.57, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6215, "open": 9.595, "day": "31"}
-{"volume": 164980, "symbol": "CRON", "ts": "2018-08-31 09:55:00", "month": "08", "high": 9.65, "low": 9.6, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6, "open": 9.62, "day": "31"}
-{"volume": 149232, "symbol": "CRON", "ts": "2018-08-31 09:56:00", "month": "08", "high": 9.647, "low": 9.599, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.6432, "open": 9.6001, "day": "31"}
-{"volume": 142787, "symbol": "CRON", "ts": "2018-08-31 09:57:00", "month": "08", "high": 9.65, "low": 9.61, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.65, "day": "31"}
-{"volume": 1227769, "symbol": "CRON", "ts": "2018-08-31 09:58:00", "month": "08", "high": 10.03, "low": 9.6301, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.975, "open": 9.6301, "day": "31"}
-{"volume": 429514, "symbol": "CRON", "ts": "2018-08-31 09:59:00", "month": "08", "high": 10.1, "low": 9.92, "key": "CRON_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 10.095, "open": 9.97, "day": "31"}
-{"volume": 0, "symbol": "INS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 13.13, "low": 13.13, "key": "INS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.13, "open": 13.13, "day": "31"}
-{"volume": 596, "symbol": "INS", "ts": "2018-08-31 09:46:00", "month": "08", "high": 13.26, "low": 13.26, "key": "INS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.26, "open": 13.26, "day": "31"}
-{"volume": 100, "symbol": "INS", "ts": "2018-08-31 09:54:00", "month": "08", "high": 13.07, "low": 13.07, "key": "INS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.07, "open": 13.07, "day": "31"}
-{"volume": 849, "symbol": "INS", "ts": "2018-08-31 09:58:00", "month": "08", "high": 13.1729, "low": 13.1729, "key": "INS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.1729, "open": 13.1729, "day": "31"}
-{"volume": 4900, "symbol": "SRPT", "ts": "2018-08-31 09:31:00", "month": "08", "high": 138.63, "low": 138.05, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.05, "open": 138.63, "day": "31"}
-{"volume": 5511, "symbol": "SRPT", "ts": "2018-08-31 09:32:00", "month": "08", "high": 138.3225, "low": 138.155, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.3225, "open": 138.155, "day": "31"}
-{"volume": 1519, "symbol": "SRPT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 138.44, "low": 138.44, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.44, "open": 138.44, "day": "31"}
-{"volume": 1723, "symbol": "SRPT", "ts": "2018-08-31 09:34:00", "month": "08", "high": 138.5, "low": 138.5, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.5, "open": 138.5, "day": "31"}
-{"volume": 2063, "symbol": "SRPT", "ts": "2018-08-31 09:35:00", "month": "08", "high": 138.5, "low": 138.5, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.5, "open": 138.5, "day": "31"}
-{"volume": 13188, "symbol": "SRPT", "ts": "2018-08-31 09:36:00", "month": "08", "high": 137.5, "low": 137.5, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.5, "open": 137.5, "day": "31"}
-{"volume": 2982, "symbol": "SRPT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 137.6, "low": 137.6, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.6, "open": 137.6, "day": "31"}
-{"volume": 2850, "symbol": "SRPT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 138.21, "low": 137.755, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.755, "open": 138.21, "day": "31"}
-{"volume": 10493, "symbol": "SRPT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 137.66, "low": 137.22, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.22, "open": 137.66, "day": "31"}
-{"volume": 1063, "symbol": "SRPT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 137.28, "low": 137.28, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.28, "open": 137.28, "day": "31"}
-{"volume": 984, "symbol": "SRPT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 137.81, "low": 137.81, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.81, "open": 137.81, "day": "31"}
-{"volume": 1457, "symbol": "SRPT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 137.89, "low": 137.89, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.89, "open": 137.89, "day": "31"}
-{"volume": 4452, "symbol": "SRPT", "ts": "2018-08-31 09:44:00", "month": "08", "high": 137.76, "low": 137.72, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.72, "open": 137.76, "day": "31"}
-{"volume": 2433, "symbol": "SRPT", "ts": "2018-08-31 09:45:00", "month": "08", "high": 137.61, "low": 137.61, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.61, "open": 137.61, "day": "31"}
-{"volume": 4370, "symbol": "SRPT", "ts": "2018-08-31 09:46:00", "month": "08", "high": 137.84, "low": 137.84, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 137.84, "open": 137.84, "day": "31"}
-{"volume": 883, "symbol": "SRPT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 138.0, "low": 138.0, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.0, "open": 138.0, "day": "31"}
-{"volume": 5982, "symbol": "SRPT", "ts": "2018-08-31 09:48:00", "month": "08", "high": 138.05, "low": 137.9358, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.05, "open": 137.9358, "day": "31"}
-{"volume": 2253, "symbol": "SRPT", "ts": "2018-08-31 09:49:00", "month": "08", "high": 138.24, "low": 138.24, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.24, "open": 138.24, "day": "31"}
-{"volume": 6635, "symbol": "SRPT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 138.5, "low": 138.3, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.5, "open": 138.3, "day": "31"}
-{"volume": 8303, "symbol": "SRPT", "ts": "2018-08-31 09:52:00", "month": "08", "high": 138.95, "low": 138.95, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.95, "open": 138.95, "day": "31"}
-{"volume": 2980, "symbol": "SRPT", "ts": "2018-08-31 09:53:00", "month": "08", "high": 139.0574, "low": 139.0574, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 139.0574, "open": 139.0574, "day": "31"}
-{"volume": 5614, "symbol": "SRPT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 139.3, "low": 139.115, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 139.3, "open": 139.115, "day": "31"}
-{"volume": 2512, "symbol": "SRPT", "ts": "2018-08-31 09:56:00", "month": "08", "high": 139.42, "low": 139.42, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 139.42, "open": 139.42, "day": "31"}
-{"volume": 3421, "symbol": "SRPT", "ts": "2018-08-31 09:57:00", "month": "08", "high": 139.4, "low": 139.4, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 139.4, "open": 139.4, "day": "31"}
-{"volume": 3342, "symbol": "SRPT", "ts": "2018-08-31 09:58:00", "month": "08", "high": 139.25, "low": 139.25, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 139.25, "open": 139.25, "day": "31"}
-{"volume": 3721, "symbol": "SRPT", "ts": "2018-08-31 09:59:00", "month": "08", "high": 138.77, "low": 138.7685, "key": "SRPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 138.77, "open": 138.7685, "day": "31"}
-{"volume": 4648, "symbol": "HEAR", "ts": "2018-08-31 09:31:00", "month": "08", "high": 22.9065, "low": 22.88, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.88, "open": 22.9065, "day": "31"}
-{"volume": 5382, "symbol": "HEAR", "ts": "2018-08-31 09:32:00", "month": "08", "high": 22.95, "low": 22.95, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 22.95, "open": 22.95, "day": "31"}
-{"volume": 5296, "symbol": "HEAR", "ts": "2018-08-31 09:33:00", "month": "08", "high": 23.1, "low": 23.1, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.1, "open": 23.1, "day": "31"}
-{"volume": 1903, "symbol": "HEAR", "ts": "2018-08-31 09:34:00", "month": "08", "high": 23.0084, "low": 23.0084, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.0084, "open": 23.0084, "day": "31"}
-{"volume": 4604, "symbol": "HEAR", "ts": "2018-08-31 09:36:00", "month": "08", "high": 23.18, "low": 23.18, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.18, "open": 23.18, "day": "31"}
-{"volume": 2907, "symbol": "HEAR", "ts": "2018-08-31 09:37:00", "month": "08", "high": 23.3128, "low": 23.3128, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.3128, "open": 23.3128, "day": "31"}
-{"volume": 6259, "symbol": "HEAR", "ts": "2018-08-31 09:38:00", "month": "08", "high": 23.294, "low": 23.294, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.294, "open": 23.294, "day": "31"}
-{"volume": 5022, "symbol": "HEAR", "ts": "2018-08-31 09:39:00", "month": "08", "high": 23.35, "low": 23.35, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.35, "open": 23.35, "day": "31"}
-{"volume": 4423, "symbol": "HEAR", "ts": "2018-08-31 09:40:00", "month": "08", "high": 23.4, "low": 23.4, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.4, "open": 23.4, "day": "31"}
-{"volume": 7436, "symbol": "HEAR", "ts": "2018-08-31 09:41:00", "month": "08", "high": 23.5, "low": 23.5, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.5, "open": 23.5, "day": "31"}
-{"volume": 8351, "symbol": "HEAR", "ts": "2018-08-31 09:42:00", "month": "08", "high": 23.57, "low": 23.55, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.57, "open": 23.55, "day": "31"}
-{"volume": 7048, "symbol": "HEAR", "ts": "2018-08-31 09:43:00", "month": "08", "high": 23.5606, "low": 23.5606, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.5606, "open": 23.5606, "day": "31"}
-{"volume": 10602, "symbol": "HEAR", "ts": "2018-08-31 09:44:00", "month": "08", "high": 23.4931, "low": 23.49, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.4931, "open": 23.49, "day": "31"}
-{"volume": 5473, "symbol": "HEAR", "ts": "2018-08-31 09:46:00", "month": "08", "high": 23.5501, "low": 23.5501, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.5501, "open": 23.5501, "day": "31"}
-{"volume": 8383, "symbol": "HEAR", "ts": "2018-08-31 09:47:00", "month": "08", "high": 23.6632, "low": 23.65, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.65, "open": 23.6632, "day": "31"}
-{"volume": 13514, "symbol": "HEAR", "ts": "2018-08-31 09:48:00", "month": "08", "high": 23.84, "low": 23.8368, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.8368, "open": 23.84, "day": "31"}
-{"volume": 16201, "symbol": "HEAR", "ts": "2018-08-31 09:49:00", "month": "08", "high": 23.98, "low": 23.93, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.98, "open": 23.93, "day": "31"}
-{"volume": 8092, "symbol": "HEAR", "ts": "2018-08-31 09:50:00", "month": "08", "high": 23.82, "low": 23.77, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.77, "open": 23.82, "day": "31"}
-{"volume": 3033, "symbol": "HEAR", "ts": "2018-08-31 09:51:00", "month": "08", "high": 23.82, "low": 23.82, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.82, "open": 23.82, "day": "31"}
-{"volume": 12656, "symbol": "HEAR", "ts": "2018-08-31 09:52:00", "month": "08", "high": 23.94, "low": 23.85, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.94, "open": 23.85, "day": "31"}
-{"volume": 8469, "symbol": "HEAR", "ts": "2018-08-31 09:53:00", "month": "08", "high": 23.98, "low": 23.98, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.98, "open": 23.98, "day": "31"}
-{"volume": 6952, "symbol": "HEAR", "ts": "2018-08-31 09:54:00", "month": "08", "high": 23.9, "low": 23.82, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.82, "open": 23.9, "day": "31"}
-{"volume": 9957, "symbol": "HEAR", "ts": "2018-08-31 09:56:00", "month": "08", "high": 23.94, "low": 23.92, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.94, "open": 23.92, "day": "31"}
-{"volume": 18648, "symbol": "HEAR", "ts": "2018-08-31 09:58:00", "month": "08", "high": 23.895, "low": 23.5, "key": "HEAR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 23.69, "open": 23.895, "day": "31"}
-{"volume": 411, "symbol": "BLFS", "ts": "2018-08-31 09:33:00", "month": "08", "high": 24.1732, "low": 24.1732, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.1732, "open": 24.1732, "day": "31"}
-{"volume": 547, "symbol": "BLFS", "ts": "2018-08-31 09:37:00", "month": "08", "high": 24.1908, "low": 24.001, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.001, "open": 24.1908, "day": "31"}
-{"volume": 849, "symbol": "BLFS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 24.35, "low": 24.35, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.35, "open": 24.35, "day": "31"}
-{"volume": 1261, "symbol": "BLFS", "ts": "2018-08-31 09:45:00", "month": "08", "high": 24.256, "low": 24.256, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.256, "open": 24.256, "day": "31"}
-{"volume": 205, "symbol": "BLFS", "ts": "2018-08-31 09:47:00", "month": "08", "high": 24.3302, "low": 24.3302, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.3302, "open": 24.3302, "day": "31"}
-{"volume": 115, "symbol": "BLFS", "ts": "2018-08-31 09:48:00", "month": "08", "high": 24.1706, "low": 24.1706, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.1706, "open": 24.1706, "day": "31"}
-{"volume": 230, "symbol": "BLFS", "ts": "2018-08-31 09:53:00", "month": "08", "high": 24.31, "low": 24.31, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.31, "open": 24.31, "day": "31"}
-{"volume": 2721, "symbol": "BLFS", "ts": "2018-08-31 09:57:00", "month": "08", "high": 24.45, "low": 24.45, "key": "BLFS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.45, "open": 24.45, "day": "31"}
-{"volume": 5350, "symbol": "LGCYO", "ts": "2018-08-31 09:36:00", "month": "08", "high": 15.0, "low": 15.0, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.0, "day": "31"}
-{"volume": 2287, "symbol": "LGCYO", "ts": "2018-08-31 09:41:00", "month": "08", "high": 15.0, "low": 15.0, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.0, "day": "31"}
-{"volume": 1413, "symbol": "LGCYO", "ts": "2018-08-31 09:46:00", "month": "08", "high": 15.1, "low": 15.1, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.1, "open": 15.1, "day": "31"}
-{"volume": 2800, "symbol": "LGCYO", "ts": "2018-08-31 09:52:00", "month": "08", "high": 15.49, "low": 15.49, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.49, "open": 15.49, "day": "31"}
-{"volume": 1300, "symbol": "LGCYO", "ts": "2018-08-31 09:53:00", "month": "08", "high": 15.4, "low": 15.4, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.4, "open": 15.4, "day": "31"}
-{"volume": 200, "symbol": "LGCYO", "ts": "2018-08-31 09:58:00", "month": "08", "high": 15.41, "low": 15.41, "key": "LGCYO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.41, "open": 15.41, "day": "31"}
-{"volume": 6841, "symbol": "NIHD", "ts": "2018-08-31 09:32:00", "month": "08", "high": 5.6645, "low": 5.6645, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.6645, "open": 5.6645, "day": "31"}
-{"volume": 1972, "symbol": "NIHD", "ts": "2018-08-31 09:35:00", "month": "08", "high": 5.75, "low": 5.75, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.75, "open": 5.75, "day": "31"}
-{"volume": 567, "symbol": "NIHD", "ts": "2018-08-31 09:36:00", "month": "08", "high": 5.715, "low": 5.715, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.715, "open": 5.715, "day": "31"}
-{"volume": 1100, "symbol": "NIHD", "ts": "2018-08-31 09:38:00", "month": "08", "high": 5.7795, "low": 5.7795, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.7795, "open": 5.7795, "day": "31"}
-{"volume": 4918, "symbol": "NIHD", "ts": "2018-08-31 09:40:00", "month": "08", "high": 5.76, "low": 5.76, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.76, "open": 5.76, "day": "31"}
-{"volume": 5400, "symbol": "NIHD", "ts": "2018-08-31 09:41:00", "month": "08", "high": 5.75, "low": 5.75, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.75, "open": 5.75, "day": "31"}
-{"volume": 2919, "symbol": "NIHD", "ts": "2018-08-31 09:42:00", "month": "08", "high": 5.75, "low": 5.75, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.75, "open": 5.75, "day": "31"}
-{"volume": 2740, "symbol": "NIHD", "ts": "2018-08-31 09:43:00", "month": "08", "high": 5.73, "low": 5.73, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.73, "open": 5.73, "day": "31"}
-{"volume": 800, "symbol": "NIHD", "ts": "2018-08-31 09:46:00", "month": "08", "high": 5.72, "low": 5.72, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.72, "open": 5.72, "day": "31"}
-{"volume": 3245, "symbol": "NIHD", "ts": "2018-08-31 09:47:00", "month": "08", "high": 5.72, "low": 5.72, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.72, "open": 5.72, "day": "31"}
-{"volume": 1016, "symbol": "NIHD", "ts": "2018-08-31 09:49:00", "month": "08", "high": 5.7001, "low": 5.7001, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.7001, "open": 5.7001, "day": "31"}
-{"volume": 6018, "symbol": "NIHD", "ts": "2018-08-31 09:50:00", "month": "08", "high": 5.7, "low": 5.7, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.7, "open": 5.7, "day": "31"}
-{"volume": 11354, "symbol": "NIHD", "ts": "2018-08-31 09:51:00", "month": "08", "high": 5.69, "low": 5.69, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.69, "open": 5.69, "day": "31"}
-{"volume": 3689, "symbol": "NIHD", "ts": "2018-08-31 09:54:00", "month": "08", "high": 5.7, "low": 5.7, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.7, "open": 5.7, "day": "31"}
-{"volume": 5940, "symbol": "NIHD", "ts": "2018-08-31 09:55:00", "month": "08", "high": 5.67, "low": 5.67, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.67, "open": 5.67, "day": "31"}
-{"volume": 8688, "symbol": "NIHD", "ts": "2018-08-31 09:56:00", "month": "08", "high": 5.67, "low": 5.67, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.67, "open": 5.67, "day": "31"}
-{"volume": 4767, "symbol": "NIHD", "ts": "2018-08-31 09:58:00", "month": "08", "high": 5.7, "low": 5.7, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.7, "open": 5.7, "day": "31"}
-{"volume": 926, "symbol": "NIHD", "ts": "2018-08-31 09:59:00", "month": "08", "high": 5.69, "low": 5.69, "key": "NIHD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 5.69, "open": 5.69, "day": "31"}
-{"volume": 16539, "symbol": "NEPT", "ts": "2018-08-31 09:31:00", "month": "08", "high": 3.8848, "low": 3.8848, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.8848, "open": 3.8848, "day": "31"}
-{"volume": 37230, "symbol": "NEPT", "ts": "2018-08-31 09:32:00", "month": "08", "high": 3.92, "low": 3.9, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.92, "open": 3.9, "day": "31"}
-{"volume": 7037, "symbol": "NEPT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 3.925, "low": 3.925, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.925, "open": 3.925, "day": "31"}
-{"volume": 4579, "symbol": "NEPT", "ts": "2018-08-31 09:34:00", "month": "08", "high": 3.921, "low": 3.921, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.921, "open": 3.921, "day": "31"}
-{"volume": 49692, "symbol": "NEPT", "ts": "2018-08-31 09:35:00", "month": "08", "high": 4.0162, "low": 3.97, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.0162, "open": 3.97, "day": "31"}
-{"volume": 14951, "symbol": "NEPT", "ts": "2018-08-31 09:36:00", "month": "08", "high": 4.0199, "low": 4.0199, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.0199, "open": 4.0199, "day": "31"}
-{"volume": 13045, "symbol": "NEPT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 4.05, "low": 4.04, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.05, "open": 4.04, "day": "31"}
-{"volume": 12126, "symbol": "NEPT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 4.05, "low": 4.05, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.05, "open": 4.05, "day": "31"}
-{"volume": 37294, "symbol": "NEPT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 4.06, "low": 4.04, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.06, "open": 4.04, "day": "31"}
-{"volume": 7205, "symbol": "NEPT", "ts": "2018-08-31 09:40:00", "month": "08", "high": 4.04, "low": 4.04, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.04, "open": 4.04, "day": "31"}
-{"volume": 40343, "symbol": "NEPT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 4.059, "low": 4.02, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.02, "open": 4.04, "day": "31"}
-{"volume": 7148, "symbol": "NEPT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 4.02, "low": 4.02, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.02, "open": 4.02, "day": "31"}
-{"volume": 7797, "symbol": "NEPT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 4.01, "low": 4.01, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.01, "open": 4.01, "day": "31"}
-{"volume": 52086, "symbol": "NEPT", "ts": "2018-08-31 09:44:00", "month": "08", "high": 4.0229, "low": 3.93, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.93, "open": 4.0229, "day": "31"}
-{"volume": 15229, "symbol": "NEPT", "ts": "2018-08-31 09:46:00", "month": "08", "high": 3.99, "low": 3.982, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.982, "open": 3.99, "day": "31"}
-{"volume": 3493, "symbol": "NEPT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 3.9858, "low": 3.9858, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.9858, "open": 3.9858, "day": "31"}
-{"volume": 14703, "symbol": "NEPT", "ts": "2018-08-31 09:49:00", "month": "08", "high": 3.999, "low": 3.98, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.98, "open": 3.999, "day": "31"}
-{"volume": 12198, "symbol": "NEPT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 3.99, "low": 3.99, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.99, "open": 3.99, "day": "31"}
-{"volume": 7568, "symbol": "NEPT", "ts": "2018-08-31 09:52:00", "month": "08", "high": 3.9984, "low": 3.9984, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.9984, "open": 3.9984, "day": "31"}
-{"volume": 1082, "symbol": "NEPT", "ts": "2018-08-31 09:53:00", "month": "08", "high": 3.9984, "low": 3.9984, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.9984, "open": 3.9984, "day": "31"}
-{"volume": 37875, "symbol": "NEPT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 4.005, "low": 3.9992, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.005, "open": 3.9992, "day": "31"}
-{"volume": 10226, "symbol": "NEPT", "ts": "2018-08-31 09:56:00", "month": "08", "high": 4.0202, "low": 4.0202, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.0202, "open": 4.0202, "day": "31"}
-{"volume": 4181, "symbol": "NEPT", "ts": "2018-08-31 09:57:00", "month": "08", "high": 4.01, "low": 4.01, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.01, "open": 4.01, "day": "31"}
-{"volume": 2609, "symbol": "NEPT", "ts": "2018-08-31 09:58:00", "month": "08", "high": 4.0, "low": 4.0, "key": "NEPT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 4.0, "open": 4.0, "day": "31"}
-{"volume": 993, "symbol": "INGN", "ts": "2018-08-31 09:31:00", "month": "08", "high": 260.18, "low": 260.18, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.18, "open": 260.18, "day": "31"}
-{"volume": 959, "symbol": "INGN", "ts": "2018-08-31 09:32:00", "month": "08", "high": 260.83, "low": 260.83, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.83, "open": 260.83, "day": "31"}
-{"volume": 624, "symbol": "INGN", "ts": "2018-08-31 09:35:00", "month": "08", "high": 259.441, "low": 259.441, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 259.441, "open": 259.441, "day": "31"}
-{"volume": 2588, "symbol": "INGN", "ts": "2018-08-31 09:38:00", "month": "08", "high": 260.79, "low": 260.79, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.79, "open": 260.79, "day": "31"}
-{"volume": 2326, "symbol": "INGN", "ts": "2018-08-31 09:40:00", "month": "08", "high": 261.96, "low": 261.96, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 261.96, "open": 261.96, "day": "31"}
-{"volume": 2602, "symbol": "INGN", "ts": "2018-08-31 09:41:00", "month": "08", "high": 260.02, "low": 260.01, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.01, "open": 260.02, "day": "31"}
-{"volume": 2643, "symbol": "INGN", "ts": "2018-08-31 09:44:00", "month": "08", "high": 260.0, "low": 260.0, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.0, "open": 260.0, "day": "31"}
-{"volume": 372, "symbol": "INGN", "ts": "2018-08-31 09:47:00", "month": "08", "high": 260.23, "low": 260.23, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.23, "open": 260.23, "day": "31"}
-{"volume": 152, "symbol": "INGN", "ts": "2018-08-31 09:48:00", "month": "08", "high": 260.49, "low": 260.49, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.49, "open": 260.49, "day": "31"}
-{"volume": 641, "symbol": "INGN", "ts": "2018-08-31 09:50:00", "month": "08", "high": 259.9955, "low": 259.9955, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 259.9955, "open": 259.9955, "day": "31"}
-{"volume": 601, "symbol": "INGN", "ts": "2018-08-31 09:52:00", "month": "08", "high": 260.185, "low": 260.185, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.185, "open": 260.185, "day": "31"}
-{"volume": 695, "symbol": "INGN", "ts": "2018-08-31 09:56:00", "month": "08", "high": 260.52, "low": 260.52, "key": "INGN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 260.52, "open": 260.52, "day": "31"}
-{"volume": 100, "symbol": "GFN", "ts": "2018-08-31 09:34:00", "month": "08", "high": 13.25, "low": 13.25, "key": "GFN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.25, "open": 13.25, "day": "31"}
-{"volume": 140, "symbol": "GFN", "ts": "2018-08-31 09:42:00", "month": "08", "high": 13.3252, "low": 13.3252, "key": "GFN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.3252, "open": 13.3252, "day": "31"}
-{"volume": 200, "symbol": "GFN", "ts": "2018-08-31 09:49:00", "month": "08", "high": 13.4, "low": 13.4, "key": "GFN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.4, "open": 13.4, "day": "31"}
-{"volume": 0, "symbol": "GFN", "ts": "2018-08-31 09:52:00", "month": "08", "high": 13.412, "low": 13.412, "key": "GFN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.412, "open": 13.412, "day": "31"}
-{"volume": 6750, "symbol": "ECYT", "ts": "2018-08-31 09:32:00", "month": "08", "high": 19.2797, "low": 19.2797, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.2797, "open": 19.2797, "day": "31"}
-{"volume": 4440, "symbol": "ECYT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 19.23, "low": 19.23, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.23, "open": 19.23, "day": "31"}
-{"volume": 6799, "symbol": "ECYT", "ts": "2018-08-31 09:34:00", "month": "08", "high": 19.21, "low": 19.182, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.21, "open": 19.182, "day": "31"}
-{"volume": 7163, "symbol": "ECYT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 19.21, "low": 19.1907, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.1907, "open": 19.21, "day": "31"}
-{"volume": 2314, "symbol": "ECYT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 19.18, "low": 19.18, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.18, "day": "31"}
-{"volume": 2420, "symbol": "ECYT", "ts": "2018-08-31 09:40:00", "month": "08", "high": 19.19, "low": 19.19, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.19, "open": 19.19, "day": "31"}
-{"volume": 4346, "symbol": "ECYT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 19.2055, "low": 19.2055, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.2055, "open": 19.2055, "day": "31"}
-{"volume": 2882, "symbol": "ECYT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 19.2, "low": 19.2, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.2, "open": 19.2, "day": "31"}
-{"volume": 7092, "symbol": "ECYT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 19.16, "low": 19.16, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.16, "open": 19.16, "day": "31"}
-{"volume": 3871, "symbol": "ECYT", "ts": "2018-08-31 09:44:00", "month": "08", "high": 19.0999, "low": 19.0999, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.0999, "open": 19.0999, "day": "31"}
-{"volume": 4838, "symbol": "ECYT", "ts": "2018-08-31 09:45:00", "month": "08", "high": 19.08, "low": 19.08, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.08, "open": 19.08, "day": "31"}
-{"volume": 5260, "symbol": "ECYT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 19.06, "low": 19.05, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.06, "open": 19.05, "day": "31"}
-{"volume": 2611, "symbol": "ECYT", "ts": "2018-08-31 09:48:00", "month": "08", "high": 19.08, "low": 19.08, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.08, "open": 19.08, "day": "31"}
-{"volume": 1728, "symbol": "ECYT", "ts": "2018-08-31 09:49:00", "month": "08", "high": 19.18, "low": 19.18, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.18, "day": "31"}
-{"volume": 510, "symbol": "ECYT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 19.23, "low": 19.23, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.23, "open": 19.23, "day": "31"}
-{"volume": 2540, "symbol": "ECYT", "ts": "2018-08-31 09:52:00", "month": "08", "high": 19.17, "low": 19.17, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.17, "open": 19.17, "day": "31"}
-{"volume": 1435, "symbol": "ECYT", "ts": "2018-08-31 09:53:00", "month": "08", "high": 19.18, "low": 19.18, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.18, "open": 19.18, "day": "31"}
-{"volume": 3226, "symbol": "ECYT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 19.15, "low": 19.15, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.15, "open": 19.15, "day": "31"}
-{"volume": 4627, "symbol": "ECYT", "ts": "2018-08-31 09:56:00", "month": "08", "high": 19.1, "low": 19.09, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.1, "open": 19.09, "day": "31"}
-{"volume": 3296, "symbol": "ECYT", "ts": "2018-08-31 09:59:00", "month": "08", "high": 19.02, "low": 19.02, "key": "ECYT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 19.02, "open": 19.02, "day": "31"}
-{"volume": 425710, "symbol": "AMD", "ts": "2018-08-31 09:31:00", "month": "08", "high": 24.9643, "low": 24.921, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.9402, "open": 24.95, "day": "31"}
-{"volume": 980060, "symbol": "AMD", "ts": "2018-08-31 09:32:00", "month": "08", "high": 25.11, "low": 24.97, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.0492, "open": 24.97, "day": "31"}
-{"volume": 564114, "symbol": "AMD", "ts": "2018-08-31 09:33:00", "month": "08", "high": 25.1199, "low": 25.03, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.09, "open": 25.05, "day": "31"}
-{"volume": 608314, "symbol": "AMD", "ts": "2018-08-31 09:34:00", "month": "08", "high": 25.16, "low": 25.04, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.05, "open": 25.0899, "day": "31"}
-{"volume": 437549, "symbol": "AMD", "ts": "2018-08-31 09:35:00", "month": "08", "high": 25.0799, "low": 24.978, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.01, "open": 25.0799, "day": "31"}
-{"volume": 412583, "symbol": "AMD", "ts": "2018-08-31 09:36:00", "month": "08", "high": 25.1199, "low": 25.0099, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.1199, "open": 25.0099, "day": "31"}
-{"volume": 672086, "symbol": "AMD", "ts": "2018-08-31 09:37:00", "month": "08", "high": 25.199, "low": 25.11, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.199, "open": 25.11, "day": "31"}
-{"volume": 684698, "symbol": "AMD", "ts": "2018-08-31 09:38:00", "month": "08", "high": 25.229, "low": 25.16, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.17, "open": 25.195, "day": "31"}
-{"volume": 196481, "symbol": "AMD", "ts": "2018-08-31 09:39:00", "month": "08", "high": 25.18, "low": 25.14, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.16, "open": 25.17, "day": "31"}
-{"volume": 400820, "symbol": "AMD", "ts": "2018-08-31 09:40:00", "month": "08", "high": 25.1525, "low": 25.08, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.14, "open": 25.14, "day": "31"}
-{"volume": 338848, "symbol": "AMD", "ts": "2018-08-31 09:41:00", "month": "08", "high": 25.17, "low": 25.07, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.09, "open": 25.13, "day": "31"}
-{"volume": 537706, "symbol": "AMD", "ts": "2018-08-31 09:42:00", "month": "08", "high": 25.09, "low": 24.96, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.0118, "open": 25.09, "day": "31"}
-{"volume": 329309, "symbol": "AMD", "ts": "2018-08-31 09:43:00", "month": "08", "high": 25.06, "low": 24.97, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.975, "open": 25.01, "day": "31"}
-{"volume": 730598, "symbol": "AMD", "ts": "2018-08-31 09:44:00", "month": "08", "high": 24.99, "low": 24.8573, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.9, "open": 24.99, "day": "31"}
-{"volume": 526606, "symbol": "AMD", "ts": "2018-08-31 09:45:00", "month": "08", "high": 24.94, "low": 24.85, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.8616, "open": 24.9099, "day": "31"}
-{"volume": 559731, "symbol": "AMD", "ts": "2018-08-31 09:46:00", "month": "08", "high": 24.9377, "low": 24.85, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.89, "open": 24.87, "day": "31"}
-{"volume": 414089, "symbol": "AMD", "ts": "2018-08-31 09:47:00", "month": "08", "high": 24.98, "low": 24.8737, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.97, "open": 24.906, "day": "31"}
-{"volume": 559909, "symbol": "AMD", "ts": "2018-08-31 09:48:00", "month": "08", "high": 25.046, "low": 24.9769, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.98, "open": 24.9769, "day": "31"}
-{"volume": 267599, "symbol": "AMD", "ts": "2018-08-31 09:49:00", "month": "08", "high": 25.03, "low": 24.98, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.03, "open": 24.98, "day": "31"}
-{"volume": 356975, "symbol": "AMD", "ts": "2018-08-31 09:50:00", "month": "08", "high": 25.06, "low": 24.94, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.95, "open": 25.04, "day": "31"}
-{"volume": 202177, "symbol": "AMD", "ts": "2018-08-31 09:51:00", "month": "08", "high": 25.0, "low": 24.931, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.97, "open": 24.9501, "day": "31"}
-{"volume": 353004, "symbol": "AMD", "ts": "2018-08-31 09:52:00", "month": "08", "high": 24.9633, "low": 24.87, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.9015, "open": 24.9633, "day": "31"}
-{"volume": 235914, "symbol": "AMD", "ts": "2018-08-31 09:53:00", "month": "08", "high": 24.93, "low": 24.9, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.9, "open": 24.9, "day": "31"}
-{"volume": 302895, "symbol": "AMD", "ts": "2018-08-31 09:54:00", "month": "08", "high": 24.93, "low": 24.87, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.9, "open": 24.9, "day": "31"}
-{"volume": 217739, "symbol": "AMD", "ts": "2018-08-31 09:55:00", "month": "08", "high": 24.94, "low": 24.875, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.94, "open": 24.8811, "day": "31"}
-{"volume": 327542, "symbol": "AMD", "ts": "2018-08-31 09:56:00", "month": "08", "high": 24.97, "low": 24.89, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.89, "open": 24.9472, "day": "31"}
-{"volume": 168268, "symbol": "AMD", "ts": "2018-08-31 09:57:00", "month": "08", "high": 24.935, "low": 24.89, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.91, "open": 24.89, "day": "31"}
-{"volume": 579375, "symbol": "AMD", "ts": "2018-08-31 09:58:00", "month": "08", "high": 24.9, "low": 24.795, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.8, "open": 24.9, "day": "31"}
-{"volume": 367212, "symbol": "AMD", "ts": "2018-08-31 09:59:00", "month": "08", "high": 24.84, "low": 24.8, "key": "AMD_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.83, "open": 24.8, "day": "31"}
-{"volume": 0, "symbol": "CDMO", "ts": "2018-08-31 09:31:00", "month": "08", "high": 6.9299, "low": 6.9299, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.9299, "open": 6.9299, "day": "31"}
-{"volume": 10702, "symbol": "CDMO", "ts": "2018-08-31 09:32:00", "month": "08", "high": 6.91, "low": 6.8199, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.8199, "open": 6.91, "day": "31"}
-{"volume": 7960, "symbol": "CDMO", "ts": "2018-08-31 09:33:00", "month": "08", "high": 6.8115, "low": 6.8115, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.8115, "open": 6.8115, "day": "31"}
-{"volume": 8200, "symbol": "CDMO", "ts": "2018-08-31 09:34:00", "month": "08", "high": 6.81, "low": 6.81, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.81, "open": 6.81, "day": "31"}
-{"volume": 12008, "symbol": "CDMO", "ts": "2018-08-31 09:36:00", "month": "08", "high": 6.85, "low": 6.85, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.85, "open": 6.85, "day": "31"}
-{"volume": 11076, "symbol": "CDMO", "ts": "2018-08-31 09:37:00", "month": "08", "high": 6.88, "low": 6.88, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.88, "open": 6.88, "day": "31"}
-{"volume": 2088, "symbol": "CDMO", "ts": "2018-08-31 09:38:00", "month": "08", "high": 6.94, "low": 6.94, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.94, "open": 6.94, "day": "31"}
-{"volume": 38283, "symbol": "CDMO", "ts": "2018-08-31 09:39:00", "month": "08", "high": 7.001, "low": 6.991, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.001, "open": 6.991, "day": "31"}
-{"volume": 11026, "symbol": "CDMO", "ts": "2018-08-31 09:40:00", "month": "08", "high": 6.975, "low": 6.975, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.975, "open": 6.975, "day": "31"}
-{"volume": 6287, "symbol": "CDMO", "ts": "2018-08-31 09:41:00", "month": "08", "high": 7.025, "low": 7.025, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.025, "open": 7.025, "day": "31"}
-{"volume": 19455, "symbol": "CDMO", "ts": "2018-08-31 09:42:00", "month": "08", "high": 7.04, "low": 7.04, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.04, "open": 7.04, "day": "31"}
-{"volume": 6994, "symbol": "CDMO", "ts": "2018-08-31 09:43:00", "month": "08", "high": 7.064, "low": 7.064, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.064, "open": 7.064, "day": "31"}
-{"volume": 2480, "symbol": "CDMO", "ts": "2018-08-31 09:46:00", "month": "08", "high": 7.07, "low": 7.07, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.07, "open": 7.07, "day": "31"}
-{"volume": 7305, "symbol": "CDMO", "ts": "2018-08-31 09:47:00", "month": "08", "high": 7.03, "low": 7.0203, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.03, "open": 7.0203, "day": "31"}
-{"volume": 1335, "symbol": "CDMO", "ts": "2018-08-31 09:50:00", "month": "08", "high": 7.037, "low": 7.037, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.037, "open": 7.037, "day": "31"}
-{"volume": 6374, "symbol": "CDMO", "ts": "2018-08-31 09:51:00", "month": "08", "high": 7.0143, "low": 7.0143, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.0143, "open": 7.0143, "day": "31"}
-{"volume": 1652, "symbol": "CDMO", "ts": "2018-08-31 09:52:00", "month": "08", "high": 7.0, "low": 7.0, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.0, "open": 7.0, "day": "31"}
-{"volume": 981, "symbol": "CDMO", "ts": "2018-08-31 09:54:00", "month": "08", "high": 7.05, "low": 7.05, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.05, "open": 7.05, "day": "31"}
-{"volume": 3800, "symbol": "CDMO", "ts": "2018-08-31 09:56:00", "month": "08", "high": 7.021, "low": 7.021, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.021, "open": 7.021, "day": "31"}
-{"volume": 8577, "symbol": "CDMO", "ts": "2018-08-31 09:58:00", "month": "08", "high": 7.07, "low": 7.02, "key": "CDMO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 7.07, "open": 7.02, "day": "31"}
-{"volume": 2052, "symbol": "SFIX", "ts": "2018-08-31 09:31:00", "month": "08", "high": 38.8932, "low": 38.8932, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 38.8932, "open": 38.8932, "day": "31"}
-{"volume": 15648, "symbol": "SFIX", "ts": "2018-08-31 09:32:00", "month": "08", "high": 38.76, "low": 38.6395, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 38.6395, "open": 38.76, "day": "31"}
-{"volume": 9303, "symbol": "SFIX", "ts": "2018-08-31 09:33:00", "month": "08", "high": 38.8595, "low": 38.69, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 38.8595, "open": 38.69, "day": "31"}
-{"volume": 19041, "symbol": "SFIX", "ts": "2018-08-31 09:34:00", "month": "08", "high": 39.09, "low": 38.99, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.09, "open": 38.99, "day": "31"}
-{"volume": 22051, "symbol": "SFIX", "ts": "2018-08-31 09:35:00", "month": "08", "high": 39.11, "low": 38.9501, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 38.9501, "open": 39.11, "day": "31"}
-{"volume": 3424, "symbol": "SFIX", "ts": "2018-08-31 09:36:00", "month": "08", "high": 39.2, "low": 39.2, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.2, "open": 39.2, "day": "31"}
-{"volume": 7630, "symbol": "SFIX", "ts": "2018-08-31 09:37:00", "month": "08", "high": 39.1607, "low": 39.1607, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.1607, "open": 39.1607, "day": "31"}
-{"volume": 9686, "symbol": "SFIX", "ts": "2018-08-31 09:38:00", "month": "08", "high": 39.2, "low": 39.2, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.2, "open": 39.2, "day": "31"}
-{"volume": 46272, "symbol": "SFIX", "ts": "2018-08-31 09:39:00", "month": "08", "high": 39.55, "low": 39.27, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.55, "open": 39.27, "day": "31"}
-{"volume": 21874, "symbol": "SFIX", "ts": "2018-08-31 09:40:00", "month": "08", "high": 39.7502, "low": 39.51, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.7502, "open": 39.51, "day": "31"}
-{"volume": 28007, "symbol": "SFIX", "ts": "2018-08-31 09:41:00", "month": "08", "high": 39.9, "low": 39.68, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.68, "open": 39.85, "day": "31"}
-{"volume": 16312, "symbol": "SFIX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 39.7386, "low": 39.56, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.56, "open": 39.7386, "day": "31"}
-{"volume": 8525, "symbol": "SFIX", "ts": "2018-08-31 09:43:00", "month": "08", "high": 39.7116, "low": 39.58, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.7116, "open": 39.58, "day": "31"}
-{"volume": 3270, "symbol": "SFIX", "ts": "2018-08-31 09:44:00", "month": "08", "high": 39.765, "low": 39.765, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.765, "open": 39.765, "day": "31"}
-{"volume": 13966, "symbol": "SFIX", "ts": "2018-08-31 09:45:00", "month": "08", "high": 39.768, "low": 39.6805, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.768, "open": 39.6805, "day": "31"}
-{"volume": 7516, "symbol": "SFIX", "ts": "2018-08-31 09:46:00", "month": "08", "high": 39.7, "low": 39.7, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.7, "open": 39.7, "day": "31"}
-{"volume": 7818, "symbol": "SFIX", "ts": "2018-08-31 09:47:00", "month": "08", "high": 39.6833, "low": 39.68, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.68, "open": 39.6833, "day": "31"}
-{"volume": 4318, "symbol": "SFIX", "ts": "2018-08-31 09:48:00", "month": "08", "high": 39.6925, "low": 39.6925, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.6925, "open": 39.6925, "day": "31"}
-{"volume": 8024, "symbol": "SFIX", "ts": "2018-08-31 09:49:00", "month": "08", "high": 39.8, "low": 39.7175, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.7175, "open": 39.8, "day": "31"}
-{"volume": 1307, "symbol": "SFIX", "ts": "2018-08-31 09:50:00", "month": "08", "high": 39.9, "low": 39.9, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.9, "open": 39.9, "day": "31"}
-{"volume": 7655, "symbol": "SFIX", "ts": "2018-08-31 09:51:00", "month": "08", "high": 39.86, "low": 39.86, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.86, "open": 39.86, "day": "31"}
-{"volume": 11259, "symbol": "SFIX", "ts": "2018-08-31 09:52:00", "month": "08", "high": 39.905, "low": 39.9, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.905, "open": 39.9, "day": "31"}
-{"volume": 22753, "symbol": "SFIX", "ts": "2018-08-31 09:53:00", "month": "08", "high": 39.88, "low": 39.71, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.71, "open": 39.88, "day": "31"}
-{"volume": 2951, "symbol": "SFIX", "ts": "2018-08-31 09:54:00", "month": "08", "high": 39.712, "low": 39.712, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.712, "open": 39.712, "day": "31"}
-{"volume": 2319, "symbol": "SFIX", "ts": "2018-08-31 09:55:00", "month": "08", "high": 39.7, "low": 39.7, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.7, "open": 39.7, "day": "31"}
-{"volume": 20100, "symbol": "SFIX", "ts": "2018-08-31 09:56:00", "month": "08", "high": 39.8, "low": 39.8, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.8, "open": 39.8, "day": "31"}
-{"volume": 10685, "symbol": "SFIX", "ts": "2018-08-31 09:57:00", "month": "08", "high": 39.9, "low": 39.72, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.9, "open": 39.72, "day": "31"}
-{"volume": 9524, "symbol": "SFIX", "ts": "2018-08-31 09:58:00", "month": "08", "high": 39.8558, "low": 39.7, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.7, "open": 39.8558, "day": "31"}
-{"volume": 8873, "symbol": "SFIX", "ts": "2018-08-31 09:59:00", "month": "08", "high": 39.72, "low": 39.72, "key": "SFIX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 39.72, "open": 39.72, "day": "31"}
-{"volume": 367, "symbol": "DRNA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 15.9786, "low": 15.9786, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.9786, "open": 15.9786, "day": "31"}
-{"volume": 1402, "symbol": "DRNA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 16.0, "low": 16.0, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.0, "open": 16.0, "day": "31"}
-{"volume": 1498, "symbol": "DRNA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 16.01, "low": 16.01, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.01, "open": 16.01, "day": "31"}
-{"volume": 500, "symbol": "DRNA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 15.89, "low": 15.89, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.89, "open": 15.89, "day": "31"}
-{"volume": 1200, "symbol": "DRNA", "ts": "2018-08-31 09:49:00", "month": "08", "high": 15.8827, "low": 15.8827, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 15.8827, "open": 15.8827, "day": "31"}
-{"volume": 334, "symbol": "DRNA", "ts": "2018-08-31 09:51:00", "month": "08", "high": 16.0, "low": 16.0, "key": "DRNA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.0, "open": 16.0, "day": "31"}
-{"volume": 100, "symbol": "RFP", "ts": "2018-08-31 09:37:00", "month": "08", "high": 13.8, "low": 13.8, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.8, "open": 13.8, "day": "31"}
-{"volume": 1595, "symbol": "RFP", "ts": "2018-08-31 09:38:00", "month": "08", "high": 13.75, "low": 13.75, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.75, "open": 13.75, "day": "31"}
-{"volume": 503, "symbol": "RFP", "ts": "2018-08-31 09:42:00", "month": "08", "high": 13.8, "low": 13.8, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.8, "open": 13.8, "day": "31"}
-{"volume": 5845, "symbol": "RFP", "ts": "2018-08-31 09:44:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 3900, "symbol": "RFP", "ts": "2018-08-31 09:46:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 2101, "symbol": "RFP", "ts": "2018-08-31 09:47:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
-{"volume": 1413, "symbol": "RFP", "ts": "2018-08-31 09:50:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
-{"volume": 1639, "symbol": "RFP", "ts": "2018-08-31 09:51:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 1116, "symbol": "RFP", "ts": "2018-08-31 09:52:00", "month": "08", "high": 13.85, "low": 13.85, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.85, "open": 13.85, "day": "31"}
-{"volume": 850, "symbol": "RFP", "ts": "2018-08-31 09:54:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
-{"volume": 200, "symbol": "RFP", "ts": "2018-08-31 09:55:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 100, "symbol": "RFP", "ts": "2018-08-31 09:57:00", "month": "08", "high": 13.9, "low": 13.9, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.9, "open": 13.9, "day": "31"}
-{"volume": 4606, "symbol": "RFP", "ts": "2018-08-31 09:58:00", "month": "08", "high": 13.95, "low": 13.95, "key": "RFP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.95, "day": "31"}
-{"volume": 0, "symbol": "BJRI", "ts": "2018-08-31 09:31:00", "month": "08", "high": 74.075, "low": 74.075, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.075, "open": 74.075, "day": "31"}
-{"volume": 1472, "symbol": "BJRI", "ts": "2018-08-31 09:33:00", "month": "08", "high": 74.495, "low": 74.495, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.495, "open": 74.495, "day": "31"}
-{"volume": 1992, "symbol": "BJRI", "ts": "2018-08-31 09:36:00", "month": "08", "high": 74.5, "low": 74.5, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.5, "open": 74.5, "day": "31"}
-{"volume": 1832, "symbol": "BJRI", "ts": "2018-08-31 09:38:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
-{"volume": 1232, "symbol": "BJRI", "ts": "2018-08-31 09:42:00", "month": "08", "high": 74.75, "low": 74.75, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.75, "open": 74.75, "day": "31"}
-{"volume": 1116, "symbol": "BJRI", "ts": "2018-08-31 09:44:00", "month": "08", "high": 74.75, "low": 74.75, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.75, "open": 74.75, "day": "31"}
-{"volume": 1914, "symbol": "BJRI", "ts": "2018-08-31 09:46:00", "month": "08", "high": 74.6, "low": 74.6, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.6, "open": 74.6, "day": "31"}
-{"volume": 1564, "symbol": "BJRI", "ts": "2018-08-31 09:47:00", "month": "08", "high": 74.7, "low": 74.7, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.7, "open": 74.7, "day": "31"}
-{"volume": 988, "symbol": "BJRI", "ts": "2018-08-31 09:49:00", "month": "08", "high": 74.55, "low": 74.55, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.55, "open": 74.55, "day": "31"}
-{"volume": 6395, "symbol": "BJRI", "ts": "2018-08-31 09:51:00", "month": "08", "high": 74.5, "low": 74.5, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.5, "open": 74.5, "day": "31"}
-{"volume": 2410, "symbol": "BJRI", "ts": "2018-08-31 09:52:00", "month": "08", "high": 74.4, "low": 74.4, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.4, "open": 74.4, "day": "31"}
-{"volume": 144, "symbol": "BJRI", "ts": "2018-08-31 09:57:00", "month": "08", "high": 74.5, "low": 74.5, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.5, "open": 74.5, "day": "31"}
-{"volume": 1193, "symbol": "BJRI", "ts": "2018-08-31 09:59:00", "month": "08", "high": 74.4, "low": 74.4, "key": "BJRI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 74.4, "open": 74.4, "day": "31"}
-{"volume": 0, "symbol": "NVCR", "ts": "2018-08-31 09:31:00", "month": "08", "high": 43.65, "low": 43.65, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 43.65, "open": 43.65, "day": "31"}
-{"volume": 2868, "symbol": "NVCR", "ts": "2018-08-31 09:32:00", "month": "08", "high": 43.85, "low": 43.85, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 43.85, "open": 43.85, "day": "31"}
-{"volume": 9309, "symbol": "NVCR", "ts": "2018-08-31 09:35:00", "month": "08", "high": 43.7234, "low": 43.7234, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 43.7234, "open": 43.7234, "day": "31"}
-{"volume": 5048, "symbol": "NVCR", "ts": "2018-08-31 09:36:00", "month": "08", "high": 44.0, "low": 44.0, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.0, "open": 44.0, "day": "31"}
-{"volume": 9532, "symbol": "NVCR", "ts": "2018-08-31 09:37:00", "month": "08", "high": 44.5, "low": 44.5, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.5, "open": 44.5, "day": "31"}
-{"volume": 2137, "symbol": "NVCR", "ts": "2018-08-31 09:38:00", "month": "08", "high": 44.8, "low": 44.8, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.8, "open": 44.8, "day": "31"}
-{"volume": 4694, "symbol": "NVCR", "ts": "2018-08-31 09:39:00", "month": "08", "high": 44.45, "low": 44.45, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.45, "open": 44.45, "day": "31"}
-{"volume": 11799, "symbol": "NVCR", "ts": "2018-08-31 09:40:00", "month": "08", "high": 44.45, "low": 44.445, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.445, "open": 44.45, "day": "31"}
-{"volume": 2208, "symbol": "NVCR", "ts": "2018-08-31 09:41:00", "month": "08", "high": 44.299, "low": 44.299, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.299, "open": 44.299, "day": "31"}
-{"volume": 1469, "symbol": "NVCR", "ts": "2018-08-31 09:42:00", "month": "08", "high": 44.175, "low": 44.175, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.175, "open": 44.175, "day": "31"}
-{"volume": 1324, "symbol": "NVCR", "ts": "2018-08-31 09:43:00", "month": "08", "high": 44.2, "low": 44.2, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.2, "open": 44.2, "day": "31"}
-{"volume": 2616, "symbol": "NVCR", "ts": "2018-08-31 09:44:00", "month": "08", "high": 44.15, "low": 44.15, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.15, "open": 44.15, "day": "31"}
-{"volume": 4679, "symbol": "NVCR", "ts": "2018-08-31 09:46:00", "month": "08", "high": 44.125, "low": 44.125, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.125, "open": 44.125, "day": "31"}
-{"volume": 1629, "symbol": "NVCR", "ts": "2018-08-31 09:47:00", "month": "08", "high": 43.95, "low": 43.95, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 43.95, "open": 43.95, "day": "31"}
-{"volume": 3034, "symbol": "NVCR", "ts": "2018-08-31 09:48:00", "month": "08", "high": 44.2, "low": 44.2, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.2, "open": 44.2, "day": "31"}
-{"volume": 1683, "symbol": "NVCR", "ts": "2018-08-31 09:49:00", "month": "08", "high": 44.2001, "low": 44.2001, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.2001, "open": 44.2001, "day": "31"}
-{"volume": 904, "symbol": "NVCR", "ts": "2018-08-31 09:50:00", "month": "08", "high": 44.275, "low": 44.275, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.275, "open": 44.275, "day": "31"}
-{"volume": 2012, "symbol": "NVCR", "ts": "2018-08-31 09:52:00", "month": "08", "high": 44.1, "low": 44.1, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.1, "open": 44.1, "day": "31"}
-{"volume": 4318, "symbol": "NVCR", "ts": "2018-08-31 09:53:00", "month": "08", "high": 44.225, "low": 44.225, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.225, "open": 44.225, "day": "31"}
-{"volume": 7694, "symbol": "NVCR", "ts": "2018-08-31 09:54:00", "month": "08", "high": 44.35, "low": 44.334, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.334, "open": 44.35, "day": "31"}
-{"volume": 4479, "symbol": "NVCR", "ts": "2018-08-31 09:56:00", "month": "08", "high": 44.15, "low": 44.15, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.15, "open": 44.15, "day": "31"}
-{"volume": 1892, "symbol": "NVCR", "ts": "2018-08-31 09:58:00", "month": "08", "high": 44.175, "low": 44.175, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.175, "open": 44.175, "day": "31"}
-{"volume": 760, "symbol": "NVCR", "ts": "2018-08-31 09:59:00", "month": "08", "high": 44.1982, "low": 44.1982, "key": "NVCR_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 44.1982, "open": 44.1982, "day": "31"}
-{"volume": 32391, "symbol": "NOG", "ts": "2018-08-31 09:31:00", "month": "08", "high": 3.41, "low": 3.38, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.38, "open": 3.41, "day": "31"}
-{"volume": 2650, "symbol": "NOG", "ts": "2018-08-31 09:32:00", "month": "08", "high": 3.3941, "low": 3.3941, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.3941, "open": 3.3941, "day": "31"}
-{"volume": 21430, "symbol": "NOG", "ts": "2018-08-31 09:33:00", "month": "08", "high": 3.3922, "low": 3.3922, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.3922, "open": 3.3922, "day": "31"}
-{"volume": 8900, "symbol": "NOG", "ts": "2018-08-31 09:34:00", "month": "08", "high": 3.39, "low": 3.39, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.39, "open": 3.39, "day": "31"}
-{"volume": 3785, "symbol": "NOG", "ts": "2018-08-31 09:35:00", "month": "08", "high": 3.38, "low": 3.38, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.38, "open": 3.38, "day": "31"}
-{"volume": 399, "symbol": "NOG", "ts": "2018-08-31 09:36:00", "month": "08", "high": 3.39, "low": 3.39, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.39, "open": 3.39, "day": "31"}
-{"volume": 3191, "symbol": "NOG", "ts": "2018-08-31 09:37:00", "month": "08", "high": 3.385, "low": 3.385, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.385, "open": 3.385, "day": "31"}
-{"volume": 27120, "symbol": "NOG", "ts": "2018-08-31 09:38:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
-{"volume": 20938, "symbol": "NOG", "ts": "2018-08-31 09:39:00", "month": "08", "high": 3.38, "low": 3.3701, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.3701, "open": 3.38, "day": "31"}
-{"volume": 10968, "symbol": "NOG", "ts": "2018-08-31 09:41:00", "month": "08", "high": 3.36, "low": 3.36, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
-{"volume": 1700, "symbol": "NOG", "ts": "2018-08-31 09:42:00", "month": "08", "high": 3.36, "low": 3.36, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
-{"volume": 9964, "symbol": "NOG", "ts": "2018-08-31 09:44:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
-{"volume": 38337, "symbol": "NOG", "ts": "2018-08-31 09:45:00", "month": "08", "high": 3.37, "low": 3.3651, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.3651, "day": "31"}
-{"volume": 8330, "symbol": "NOG", "ts": "2018-08-31 09:46:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
-{"volume": 17713, "symbol": "NOG", "ts": "2018-08-31 09:47:00", "month": "08", "high": 3.3573, "low": 3.3573, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.3573, "open": 3.3573, "day": "31"}
-{"volume": 1965, "symbol": "NOG", "ts": "2018-08-31 09:49:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
-{"volume": 2350, "symbol": "NOG", "ts": "2018-08-31 09:50:00", "month": "08", "high": 3.37, "low": 3.37, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.37, "open": 3.37, "day": "31"}
-{"volume": 19928, "symbol": "NOG", "ts": "2018-08-31 09:52:00", "month": "08", "high": 3.37, "low": 3.36, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.37, "day": "31"}
-{"volume": 2364, "symbol": "NOG", "ts": "2018-08-31 09:54:00", "month": "08", "high": 3.36, "low": 3.36, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
-{"volume": 4475, "symbol": "NOG", "ts": "2018-08-31 09:55:00", "month": "08", "high": 3.351, "low": 3.351, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.351, "open": 3.351, "day": "31"}
-{"volume": 8837, "symbol": "NOG", "ts": "2018-08-31 09:56:00", "month": "08", "high": 3.355, "low": 3.35, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.355, "open": 3.35, "day": "31"}
-{"volume": 57148, "symbol": "NOG", "ts": "2018-08-31 09:58:00", "month": "08", "high": 3.3578, "low": 3.35, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.3578, "open": 3.35, "day": "31"}
-{"volume": 4384, "symbol": "NOG", "ts": "2018-08-31 09:59:00", "month": "08", "high": 3.35, "low": 3.35, "key": "NOG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 3.35, "open": 3.35, "day": "31"}
-{"volume": 450, "symbol": "PTSI", "ts": "2018-08-31 09:56:00", "month": "08", "high": 58.2311, "low": 58.2311, "key": "PTSI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 58.2311, "open": 58.2311, "day": "31"}
-{"volume": 0, "symbol": "BAND", "ts": "2018-08-31 09:32:00", "month": "08", "high": 45.22, "low": 45.22, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.22, "open": 45.22, "day": "31"}
-{"volume": 760, "symbol": "BAND", "ts": "2018-08-31 09:36:00", "month": "08", "high": 45.2499, "low": 45.2499, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.2499, "open": 45.2499, "day": "31"}
-{"volume": 1424, "symbol": "BAND", "ts": "2018-08-31 09:41:00", "month": "08", "high": 45.13, "low": 45.13, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.13, "open": 45.13, "day": "31"}
-{"volume": 4036, "symbol": "BAND", "ts": "2018-08-31 09:42:00", "month": "08", "high": 45.13, "low": 45.13, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.13, "open": 45.13, "day": "31"}
-{"volume": 623, "symbol": "BAND", "ts": "2018-08-31 09:45:00", "month": "08", "high": 45.12, "low": 45.12, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.12, "open": 45.12, "day": "31"}
-{"volume": 601, "symbol": "BAND", "ts": "2018-08-31 09:49:00", "month": "08", "high": 45.0204, "low": 45.0204, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.0204, "open": 45.0204, "day": "31"}
-{"volume": 305, "symbol": "BAND", "ts": "2018-08-31 09:53:00", "month": "08", "high": 45.08, "low": 45.08, "key": "BAND_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 45.08, "open": 45.08, "day": "31"}
-{"volume": 6108, "symbol": "AMRS", "ts": "2018-08-31 09:31:00", "month": "08", "high": 8.6075, "low": 8.6075, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.6075, "open": 8.6075, "day": "31"}
-{"volume": 23751, "symbol": "AMRS", "ts": "2018-08-31 09:32:00", "month": "08", "high": 8.595, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.57, "open": 8.52, "day": "31"}
-{"volume": 2913, "symbol": "AMRS", "ts": "2018-08-31 09:33:00", "month": "08", "high": 8.54, "low": 8.54, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.54, "open": 8.54, "day": "31"}
-{"volume": 10595, "symbol": "AMRS", "ts": "2018-08-31 09:34:00", "month": "08", "high": 8.54, "low": 8.54, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.54, "open": 8.54, "day": "31"}
-{"volume": 6217, "symbol": "AMRS", "ts": "2018-08-31 09:35:00", "month": "08", "high": 8.49, "low": 8.49, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.49, "open": 8.49, "day": "31"}
-{"volume": 9352, "symbol": "AMRS", "ts": "2018-08-31 09:36:00", "month": "08", "high": 8.48, "low": 8.48, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.48, "open": 8.48, "day": "31"}
-{"volume": 5905, "symbol": "AMRS", "ts": "2018-08-31 09:37:00", "month": "08", "high": 8.4498, "low": 8.4498, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.4498, "open": 8.4498, "day": "31"}
-{"volume": 1611, "symbol": "AMRS", "ts": "2018-08-31 09:38:00", "month": "08", "high": 8.4209, "low": 8.4209, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.4209, "open": 8.4209, "day": "31"}
-{"volume": 24077, "symbol": "AMRS", "ts": "2018-08-31 09:40:00", "month": "08", "high": 8.595, "low": 8.4999, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.595, "open": 8.4999, "day": "31"}
-{"volume": 16236, "symbol": "AMRS", "ts": "2018-08-31 09:41:00", "month": "08", "high": 8.593, "low": 8.59, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.59, "open": 8.593, "day": "31"}
-{"volume": 29983, "symbol": "AMRS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 8.67, "low": 8.5999, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.5999, "open": 8.62, "day": "31"}
-{"volume": 17858, "symbol": "AMRS", "ts": "2018-08-31 09:43:00", "month": "08", "high": 8.5933, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.5933, "open": 8.52, "day": "31"}
-{"volume": 8182, "symbol": "AMRS", "ts": "2018-08-31 09:44:00", "month": "08", "high": 8.52, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.52, "open": 8.52, "day": "31"}
-{"volume": 13517, "symbol": "AMRS", "ts": "2018-08-31 09:45:00", "month": "08", "high": 8.52, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.52, "open": 8.52, "day": "31"}
-{"volume": 52256, "symbol": "AMRS", "ts": "2018-08-31 09:46:00", "month": "08", "high": 8.4921, "low": 8.48, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.48, "open": 8.4921, "day": "31"}
-{"volume": 4062, "symbol": "AMRS", "ts": "2018-08-31 09:48:00", "month": "08", "high": 8.52, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.52, "open": 8.52, "day": "31"}
-{"volume": 7059, "symbol": "AMRS", "ts": "2018-08-31 09:49:00", "month": "08", "high": 8.5, "low": 8.5, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.5, "open": 8.5, "day": "31"}
-{"volume": 8023, "symbol": "AMRS", "ts": "2018-08-31 09:50:00", "month": "08", "high": 8.52, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.52, "open": 8.52, "day": "31"}
-{"volume": 1786, "symbol": "AMRS", "ts": "2018-08-31 09:51:00", "month": "08", "high": 8.53, "low": 8.53, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.53, "open": 8.53, "day": "31"}
-{"volume": 6483, "symbol": "AMRS", "ts": "2018-08-31 09:52:00", "month": "08", "high": 8.5166, "low": 8.5166, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.5166, "open": 8.5166, "day": "31"}
-{"volume": 6538, "symbol": "AMRS", "ts": "2018-08-31 09:53:00", "month": "08", "high": 8.56, "low": 8.56, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.56, "open": 8.56, "day": "31"}
-{"volume": 8900, "symbol": "AMRS", "ts": "2018-08-31 09:54:00", "month": "08", "high": 8.56, "low": 8.51, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.51, "open": 8.56, "day": "31"}
-{"volume": 4250, "symbol": "AMRS", "ts": "2018-08-31 09:55:00", "month": "08", "high": 8.52, "low": 8.52, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.52, "open": 8.52, "day": "31"}
-{"volume": 8722, "symbol": "AMRS", "ts": "2018-08-31 09:56:00", "month": "08", "high": 8.46, "low": 8.46, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.46, "open": 8.46, "day": "31"}
-{"volume": 6293, "symbol": "AMRS", "ts": "2018-08-31 09:57:00", "month": "08", "high": 8.47, "low": 8.45, "key": "AMRS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 8.45, "open": 8.47, "day": "31"}
-{"volume": 3903, "symbol": "COUP", "ts": "2018-08-31 09:33:00", "month": "08", "high": 71.15, "low": 70.92, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.15, "open": 70.92, "day": "31"}
-{"volume": 5878, "symbol": "COUP", "ts": "2018-08-31 09:35:00", "month": "08", "high": 71.07, "low": 71.07, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.07, "open": 71.07, "day": "31"}
-{"volume": 2017, "symbol": "COUP", "ts": "2018-08-31 09:36:00", "month": "08", "high": 71.27, "low": 71.27, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.27, "open": 71.27, "day": "31"}
-{"volume": 6715, "symbol": "COUP", "ts": "2018-08-31 09:38:00", "month": "08", "high": 71.39, "low": 71.35, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.39, "open": 71.35, "day": "31"}
-{"volume": 3160, "symbol": "COUP", "ts": "2018-08-31 09:39:00", "month": "08", "high": 71.43, "low": 71.43, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.43, "open": 71.43, "day": "31"}
-{"volume": 2001, "symbol": "COUP", "ts": "2018-08-31 09:40:00", "month": "08", "high": 71.35, "low": 71.35, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.35, "open": 71.35, "day": "31"}
-{"volume": 2627, "symbol": "COUP", "ts": "2018-08-31 09:41:00", "month": "08", "high": 71.3747, "low": 71.3747, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.3747, "open": 71.3747, "day": "31"}
-{"volume": 2592, "symbol": "COUP", "ts": "2018-08-31 09:42:00", "month": "08", "high": 71.14, "low": 71.14, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.14, "open": 71.14, "day": "31"}
-{"volume": 2061, "symbol": "COUP", "ts": "2018-08-31 09:44:00", "month": "08", "high": 70.8201, "low": 70.8201, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.8201, "open": 70.8201, "day": "31"}
-{"volume": 3379, "symbol": "COUP", "ts": "2018-08-31 09:46:00", "month": "08", "high": 70.63, "low": 70.63, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.63, "open": 70.63, "day": "31"}
-{"volume": 2624, "symbol": "COUP", "ts": "2018-08-31 09:47:00", "month": "08", "high": 70.68, "low": 70.6564, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.6564, "open": 70.68, "day": "31"}
-{"volume": 1609, "symbol": "COUP", "ts": "2018-08-31 09:50:00", "month": "08", "high": 70.8, "low": 70.8, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.8, "open": 70.8, "day": "31"}
-{"volume": 15723, "symbol": "COUP", "ts": "2018-08-31 09:51:00", "month": "08", "high": 70.88, "low": 70.88, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.88, "open": 70.88, "day": "31"}
-{"volume": 516, "symbol": "COUP", "ts": "2018-08-31 09:52:00", "month": "08", "high": 70.81, "low": 70.81, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.81, "open": 70.81, "day": "31"}
-{"volume": 2992, "symbol": "COUP", "ts": "2018-08-31 09:55:00", "month": "08", "high": 70.82, "low": 70.82, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.82, "open": 70.82, "day": "31"}
-{"volume": 208, "symbol": "COUP", "ts": "2018-08-31 09:57:00", "month": "08", "high": 70.71, "low": 70.71, "key": "COUP_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.71, "open": 70.71, "day": "31"}
-{"volume": 2546, "symbol": "AAXN", "ts": "2018-08-31 09:32:00", "month": "08", "high": 66.73, "low": 66.73, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.73, "open": 66.73, "day": "31"}
-{"volume": 430, "symbol": "AAXN", "ts": "2018-08-31 09:34:00", "month": "08", "high": 66.5829, "low": 66.5829, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.5829, "open": 66.5829, "day": "31"}
-{"volume": 1529, "symbol": "AAXN", "ts": "2018-08-31 09:36:00", "month": "08", "high": 66.58, "low": 66.58, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.58, "open": 66.58, "day": "31"}
-{"volume": 2140, "symbol": "AAXN", "ts": "2018-08-31 09:38:00", "month": "08", "high": 66.85, "low": 66.85, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.85, "open": 66.85, "day": "31"}
-{"volume": 2280, "symbol": "AAXN", "ts": "2018-08-31 09:40:00", "month": "08", "high": 67.0, "low": 67.0, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 67.0, "open": 67.0, "day": "31"}
-{"volume": 204, "symbol": "AAXN", "ts": "2018-08-31 09:44:00", "month": "08", "high": 67.17, "low": 67.17, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 67.17, "open": 67.17, "day": "31"}
-{"volume": 1541, "symbol": "AAXN", "ts": "2018-08-31 09:46:00", "month": "08", "high": 66.92, "low": 66.92, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.92, "open": 66.92, "day": "31"}
-{"volume": 463, "symbol": "AAXN", "ts": "2018-08-31 09:48:00", "month": "08", "high": 66.8293, "low": 66.8293, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.8293, "open": 66.8293, "day": "31"}
-{"volume": 5108, "symbol": "AAXN", "ts": "2018-08-31 09:52:00", "month": "08", "high": 67.2, "low": 67.2, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 67.2, "open": 67.2, "day": "31"}
-{"volume": 1865, "symbol": "AAXN", "ts": "2018-08-31 09:53:00", "month": "08", "high": 67.1201, "low": 67.1201, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 67.1201, "open": 67.1201, "day": "31"}
-{"volume": 609, "symbol": "AAXN", "ts": "2018-08-31 09:54:00", "month": "08", "high": 67.13, "low": 67.13, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 67.13, "open": 67.13, "day": "31"}
-{"volume": 847, "symbol": "AAXN", "ts": "2018-08-31 09:58:00", "month": "08", "high": 67.07, "low": 67.07, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 67.07, "open": 67.07, "day": "31"}
-{"volume": 807, "symbol": "AAXN", "ts": "2018-08-31 09:59:00", "month": "08", "high": 66.87, "low": 66.87, "key": "AAXN_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 66.87, "open": 66.87, "day": "31"}
-{"volume": 20975, "symbol": "OKTA", "ts": "2018-08-31 09:31:00", "month": "08", "high": 61.2, "low": 61.2, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.2, "open": 61.2, "day": "31"}
-{"volume": 10188, "symbol": "OKTA", "ts": "2018-08-31 09:33:00", "month": "08", "high": 61.7, "low": 61.6, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.7, "open": 61.6, "day": "31"}
-{"volume": 1751, "symbol": "OKTA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 61.725, "low": 61.725, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.725, "open": 61.725, "day": "31"}
-{"volume": 4701, "symbol": "OKTA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 61.4678, "low": 61.4678, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.4678, "open": 61.4678, "day": "31"}
-{"volume": 5156, "symbol": "OKTA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 61.3354, "low": 61.3354, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.3354, "open": 61.3354, "day": "31"}
-{"volume": 5748, "symbol": "OKTA", "ts": "2018-08-31 09:38:00", "month": "08", "high": 61.65, "low": 61.25, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.65, "open": 61.25, "day": "31"}
-{"volume": 2292, "symbol": "OKTA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 61.94, "low": 61.94, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.94, "open": 61.94, "day": "31"}
-{"volume": 1417, "symbol": "OKTA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 62.06, "low": 62.06, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 62.06, "open": 62.06, "day": "31"}
-{"volume": 3827, "symbol": "OKTA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 61.851, "low": 61.851, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.851, "open": 61.851, "day": "31"}
-{"volume": 1340, "symbol": "OKTA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 61.7987, "low": 61.7987, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.7987, "open": 61.7987, "day": "31"}
-{"volume": 424, "symbol": "OKTA", "ts": "2018-08-31 09:44:00", "month": "08", "high": 61.78, "low": 61.78, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.78, "open": 61.78, "day": "31"}
-{"volume": 4195, "symbol": "OKTA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 61.455, "low": 61.455, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.455, "open": 61.455, "day": "31"}
-{"volume": 1350, "symbol": "OKTA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 61.49, "low": 61.49, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.49, "open": 61.49, "day": "31"}
-{"volume": 9116, "symbol": "OKTA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 61.53, "low": 61.5, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.5, "open": 61.53, "day": "31"}
-{"volume": 2270, "symbol": "OKTA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 61.58, "low": 61.58, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.58, "open": 61.58, "day": "31"}
-{"volume": 2912, "symbol": "OKTA", "ts": "2018-08-31 09:53:00", "month": "08", "high": 61.5, "low": 61.5, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.5, "open": 61.5, "day": "31"}
-{"volume": 2043, "symbol": "OKTA", "ts": "2018-08-31 09:55:00", "month": "08", "high": 61.44, "low": 61.44, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.44, "open": 61.44, "day": "31"}
-{"volume": 4532, "symbol": "OKTA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 61.44, "low": 61.44, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.44, "open": 61.44, "day": "31"}
-{"volume": 5504, "symbol": "OKTA", "ts": "2018-08-31 09:58:00", "month": "08", "high": 61.37, "low": 61.22, "key": "OKTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 61.22, "open": 61.37, "day": "31"}
-{"volume": 11229, "symbol": "EVBG", "ts": "2018-08-31 09:34:00", "month": "08", "high": 60.33, "low": 60.33, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 60.33, "open": 60.33, "day": "31"}
-{"volume": 3039, "symbol": "EVBG", "ts": "2018-08-31 09:36:00", "month": "08", "high": 60.39, "low": 59.95, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.95, "open": 60.39, "day": "31"}
-{"volume": 2065, "symbol": "EVBG", "ts": "2018-08-31 09:38:00", "month": "08", "high": 59.9, "low": 59.9, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.9, "open": 59.9, "day": "31"}
-{"volume": 1323, "symbol": "EVBG", "ts": "2018-08-31 09:40:00", "month": "08", "high": 60.0, "low": 60.0, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 60.0, "open": 60.0, "day": "31"}
-{"volume": 850, "symbol": "EVBG", "ts": "2018-08-31 09:41:00", "month": "08", "high": 60.0, "low": 60.0, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 60.0, "open": 60.0, "day": "31"}
-{"volume": 200, "symbol": "EVBG", "ts": "2018-08-31 09:44:00", "month": "08", "high": 60.2, "low": 60.2, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 60.2, "open": 60.2, "day": "31"}
-{"volume": 2773, "symbol": "EVBG", "ts": "2018-08-31 09:46:00", "month": "08", "high": 59.98, "low": 59.98, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.98, "open": 59.98, "day": "31"}
-{"volume": 458, "symbol": "EVBG", "ts": "2018-08-31 09:47:00", "month": "08", "high": 60.01, "low": 60.01, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 60.01, "open": 60.01, "day": "31"}
-{"volume": 222, "symbol": "EVBG", "ts": "2018-08-31 09:50:00", "month": "08", "high": 59.97, "low": 59.97, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.97, "open": 59.97, "day": "31"}
-{"volume": 2152, "symbol": "EVBG", "ts": "2018-08-31 09:53:00", "month": "08", "high": 59.987, "low": 59.987, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.987, "open": 59.987, "day": "31"}
-{"volume": 2221, "symbol": "EVBG", "ts": "2018-08-31 09:56:00", "month": "08", "high": 59.75, "low": 59.75, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.75, "open": 59.75, "day": "31"}
-{"volume": 215, "symbol": "EVBG", "ts": "2018-08-31 09:57:00", "month": "08", "high": 59.67, "low": 59.67, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.67, "open": 59.67, "day": "31"}
-{"volume": 124, "symbol": "EVBG", "ts": "2018-08-31 09:59:00", "month": "08", "high": 59.34, "low": 59.34, "key": "EVBG_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 59.34, "open": 59.34, "day": "31"}
-{"volume": 0, "symbol": "RETA", "ts": "2018-08-31 09:31:00", "month": "08", "high": 86.98, "low": 86.98, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 86.98, "open": 86.98, "day": "31"}
-{"volume": 1686, "symbol": "RETA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 87.19, "low": 87.19, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.19, "open": 87.19, "day": "31"}
-{"volume": 3155, "symbol": "RETA", "ts": "2018-08-31 09:35:00", "month": "08", "high": 88.0, "low": 88.0, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.0, "open": 88.0, "day": "31"}
-{"volume": 1534, "symbol": "RETA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 88.88, "low": 88.88, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.88, "open": 88.88, "day": "31"}
-{"volume": 6489, "symbol": "RETA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 88.69, "low": 88.435, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.435, "open": 88.69, "day": "31"}
-{"volume": 1222, "symbol": "RETA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 89.58, "low": 89.58, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.58, "open": 89.58, "day": "31"}
-{"volume": 838, "symbol": "RETA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 89.39, "low": 89.39, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.39, "open": 89.39, "day": "31"}
-{"volume": 2335, "symbol": "RETA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 89.38, "low": 89.38, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.38, "open": 89.38, "day": "31"}
-{"volume": 3192, "symbol": "RETA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 89.51, "low": 89.51, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.51, "open": 89.51, "day": "31"}
-{"volume": 1761, "symbol": "RETA", "ts": "2018-08-31 09:45:00", "month": "08", "high": 89.49, "low": 89.49, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.49, "open": 89.49, "day": "31"}
-{"volume": 645, "symbol": "RETA", "ts": "2018-08-31 09:46:00", "month": "08", "high": 89.25, "low": 89.25, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.25, "open": 89.25, "day": "31"}
-{"volume": 693, "symbol": "RETA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 89.075, "low": 89.075, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.075, "open": 89.075, "day": "31"}
-{"volume": 212, "symbol": "RETA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 89.115, "low": 89.115, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 89.115, "open": 89.115, "day": "31"}
-{"volume": 2323, "symbol": "RETA", "ts": "2018-08-31 09:53:00", "month": "08", "high": 88.5, "low": 88.5, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 88.5, "open": 88.5, "day": "31"}
-{"volume": 3956, "symbol": "RETA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 87.6395, "low": 87.12, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.6395, "open": 87.12, "day": "31"}
-{"volume": 2154, "symbol": "RETA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 87.2617, "low": 87.2617, "key": "RETA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 87.2617, "open": 87.2617, "day": "31"}
-{"volume": 0, "symbol": "UIS", "ts": "2018-08-31 09:31:00", "month": "08", "high": 18.425, "low": 18.4, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.4, "open": 18.425, "day": "31"}
-{"volume": 19877, "symbol": "UIS", "ts": "2018-08-31 09:32:00", "month": "08", "high": 18.5, "low": 18.45, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.45, "open": 18.5, "day": "31"}
-{"volume": 43692, "symbol": "UIS", "ts": "2018-08-31 09:33:00", "month": "08", "high": 18.5, "low": 18.45, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 3280, "symbol": "UIS", "ts": "2018-08-31 09:34:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 2441, "symbol": "UIS", "ts": "2018-08-31 09:36:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 72414, "symbol": "UIS", "ts": "2018-08-31 09:37:00", "month": "08", "high": 18.55, "low": 18.5488, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.55, "open": 18.5488, "day": "31"}
-{"volume": 15470, "symbol": "UIS", "ts": "2018-08-31 09:38:00", "month": "08", "high": 18.55, "low": 18.55, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.55, "open": 18.55, "day": "31"}
-{"volume": 15395, "symbol": "UIS", "ts": "2018-08-31 09:39:00", "month": "08", "high": 18.55, "low": 18.55, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.55, "open": 18.55, "day": "31"}
-{"volume": 31856, "symbol": "UIS", "ts": "2018-08-31 09:40:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 10283, "symbol": "UIS", "ts": "2018-08-31 09:41:00", "month": "08", "high": 18.4, "low": 18.4, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.4, "open": 18.4, "day": "31"}
-{"volume": 6424, "symbol": "UIS", "ts": "2018-08-31 09:42:00", "month": "08", "high": 18.3, "low": 18.3, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.3, "open": 18.3, "day": "31"}
-{"volume": 700, "symbol": "UIS", "ts": "2018-08-31 09:43:00", "month": "08", "high": 18.325, "low": 18.325, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.325, "open": 18.325, "day": "31"}
-{"volume": 945, "symbol": "UIS", "ts": "2018-08-31 09:45:00", "month": "08", "high": 18.325, "low": 18.325, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.325, "open": 18.325, "day": "31"}
-{"volume": 300, "symbol": "UIS", "ts": "2018-08-31 09:46:00", "month": "08", "high": 18.35, "low": 18.35, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.35, "open": 18.35, "day": "31"}
-{"volume": 702, "symbol": "UIS", "ts": "2018-08-31 09:47:00", "month": "08", "high": 18.325, "low": 18.325, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.325, "open": 18.325, "day": "31"}
-{"volume": 9582, "symbol": "UIS", "ts": "2018-08-31 09:48:00", "month": "08", "high": 18.35, "low": 18.35, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.35, "open": 18.35, "day": "31"}
-{"volume": 4662, "symbol": "UIS", "ts": "2018-08-31 09:51:00", "month": "08", "high": 18.429, "low": 18.4, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.429, "open": 18.4, "day": "31"}
-{"volume": 11812, "symbol": "UIS", "ts": "2018-08-31 09:52:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 1761, "symbol": "UIS", "ts": "2018-08-31 09:53:00", "month": "08", "high": 18.4999, "low": 18.4999, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.4999, "open": 18.4999, "day": "31"}
-{"volume": 6115, "symbol": "UIS", "ts": "2018-08-31 09:54:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 3456, "symbol": "UIS", "ts": "2018-08-31 09:56:00", "month": "08", "high": 18.5, "low": 18.475, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.475, "day": "31"}
-{"volume": 2003, "symbol": "UIS", "ts": "2018-08-31 09:57:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 6130, "symbol": "UIS", "ts": "2018-08-31 09:58:00", "month": "08", "high": 18.5, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.5, "open": 18.5, "day": "31"}
-{"volume": 41813, "symbol": "UIS", "ts": "2018-08-31 09:59:00", "month": "08", "high": 18.575, "low": 18.5, "key": "UIS_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 18.55, "open": 18.5434, "day": "31"}
-{"volume": 27833, "symbol": "ETSY", "ts": "2018-08-31 09:31:00", "month": "08", "high": 48.48, "low": 48.25, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.48, "open": 48.25, "day": "31"}
-{"volume": 1731, "symbol": "ETSY", "ts": "2018-08-31 09:33:00", "month": "08", "high": 48.48, "low": 48.48, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.48, "open": 48.48, "day": "31"}
-{"volume": 2824, "symbol": "ETSY", "ts": "2018-08-31 09:34:00", "month": "08", "high": 48.44, "low": 48.44, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.44, "open": 48.44, "day": "31"}
-{"volume": 3020, "symbol": "ETSY", "ts": "2018-08-31 09:35:00", "month": "08", "high": 48.69, "low": 48.69, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.69, "open": 48.69, "day": "31"}
-{"volume": 1187, "symbol": "ETSY", "ts": "2018-08-31 09:37:00", "month": "08", "high": 48.5875, "low": 48.5875, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.5875, "open": 48.5875, "day": "31"}
-{"volume": 4648, "symbol": "ETSY", "ts": "2018-08-31 09:38:00", "month": "08", "high": 48.79, "low": 48.74, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.79, "open": 48.74, "day": "31"}
-{"volume": 1184, "symbol": "ETSY", "ts": "2018-08-31 09:40:00", "month": "08", "high": 48.7334, "low": 48.7334, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.7334, "open": 48.7334, "day": "31"}
-{"volume": 1912, "symbol": "ETSY", "ts": "2018-08-31 09:41:00", "month": "08", "high": 48.819, "low": 48.819, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.819, "open": 48.819, "day": "31"}
-{"volume": 3472, "symbol": "ETSY", "ts": "2018-08-31 09:43:00", "month": "08", "high": 48.7709, "low": 48.59, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.59, "open": 48.7709, "day": "31"}
-{"volume": 4856, "symbol": "ETSY", "ts": "2018-08-31 09:45:00", "month": "08", "high": 48.32, "low": 48.32, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.32, "open": 48.32, "day": "31"}
-{"volume": 3239, "symbol": "ETSY", "ts": "2018-08-31 09:46:00", "month": "08", "high": 48.24, "low": 48.24, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.24, "open": 48.24, "day": "31"}
-{"volume": 14480, "symbol": "ETSY", "ts": "2018-08-31 09:47:00", "month": "08", "high": 48.37, "low": 48.22, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.37, "open": 48.22, "day": "31"}
-{"volume": 4754, "symbol": "ETSY", "ts": "2018-08-31 09:48:00", "month": "08", "high": 48.38, "low": 48.38, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.38, "open": 48.38, "day": "31"}
-{"volume": 4604, "symbol": "ETSY", "ts": "2018-08-31 09:49:00", "month": "08", "high": 48.36, "low": 48.36, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.36, "open": 48.36, "day": "31"}
-{"volume": 2601, "symbol": "ETSY", "ts": "2018-08-31 09:50:00", "month": "08", "high": 48.39, "low": 48.39, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.39, "open": 48.39, "day": "31"}
-{"volume": 1488, "symbol": "ETSY", "ts": "2018-08-31 09:51:00", "month": "08", "high": 48.54, "low": 48.54, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.54, "open": 48.54, "day": "31"}
-{"volume": 3652, "symbol": "ETSY", "ts": "2018-08-31 09:52:00", "month": "08", "high": 48.6199, "low": 48.6199, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.6199, "open": 48.6199, "day": "31"}
-{"volume": 526, "symbol": "ETSY", "ts": "2018-08-31 09:54:00", "month": "08", "high": 48.6, "low": 48.6, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.6, "open": 48.6, "day": "31"}
-{"volume": 1778, "symbol": "ETSY", "ts": "2018-08-31 09:56:00", "month": "08", "high": 48.56, "low": 48.56, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.56, "open": 48.56, "day": "31"}
-{"volume": 15250, "symbol": "ETSY", "ts": "2018-08-31 09:57:00", "month": "08", "high": 48.39, "low": 48.39, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.39, "open": 48.39, "day": "31"}
-{"volume": 1203, "symbol": "ETSY", "ts": "2018-08-31 09:59:00", "month": "08", "high": 48.21, "low": 48.21, "key": "ETSY_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 48.21, "open": 48.21, "day": "31"}
-{"volume": 24648, "symbol": "TWLO", "ts": "2018-08-31 09:31:00", "month": "08", "high": 80.32, "low": 80.32, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.32, "open": 80.32, "day": "31"}
-{"volume": 1477, "symbol": "TWLO", "ts": "2018-08-31 09:32:00", "month": "08", "high": 80.355, "low": 80.355, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.355, "open": 80.355, "day": "31"}
-{"volume": 1766, "symbol": "TWLO", "ts": "2018-08-31 09:33:00", "month": "08", "high": 80.39, "low": 80.39, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.39, "open": 80.39, "day": "31"}
-{"volume": 10513, "symbol": "TWLO", "ts": "2018-08-31 09:35:00", "month": "08", "high": 80.65, "low": 80.5613, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.5613, "open": 80.65, "day": "31"}
-{"volume": 2010, "symbol": "TWLO", "ts": "2018-08-31 09:36:00", "month": "08", "high": 80.5767, "low": 80.5767, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.5767, "open": 80.5767, "day": "31"}
-{"volume": 1508, "symbol": "TWLO", "ts": "2018-08-31 09:38:00", "month": "08", "high": 80.6197, "low": 80.6197, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.6197, "open": 80.6197, "day": "31"}
-{"volume": 11108, "symbol": "TWLO", "ts": "2018-08-31 09:39:00", "month": "08", "high": 81.08, "low": 80.781, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.781, "open": 80.8, "day": "31"}
-{"volume": 4542, "symbol": "TWLO", "ts": "2018-08-31 09:40:00", "month": "08", "high": 80.9954, "low": 80.9954, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.9954, "open": 80.9954, "day": "31"}
-{"volume": 3821, "symbol": "TWLO", "ts": "2018-08-31 09:41:00", "month": "08", "high": 81.01, "low": 81.01, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 81.01, "open": 81.01, "day": "31"}
-{"volume": 5066, "symbol": "TWLO", "ts": "2018-08-31 09:42:00", "month": "08", "high": 80.906, "low": 80.7413, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.7413, "open": 80.906, "day": "31"}
-{"volume": 2230, "symbol": "TWLO", "ts": "2018-08-31 09:43:00", "month": "08", "high": 80.48, "low": 80.48, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.48, "open": 80.48, "day": "31"}
-{"volume": 3693, "symbol": "TWLO", "ts": "2018-08-31 09:44:00", "month": "08", "high": 80.23, "low": 80.23, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.23, "open": 80.23, "day": "31"}
-{"volume": 1691, "symbol": "TWLO", "ts": "2018-08-31 09:45:00", "month": "08", "high": 80.15, "low": 80.15, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.15, "open": 80.15, "day": "31"}
-{"volume": 3056, "symbol": "TWLO", "ts": "2018-08-31 09:46:00", "month": "08", "high": 80.53, "low": 80.53, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.53, "open": 80.53, "day": "31"}
-{"volume": 3532, "symbol": "TWLO", "ts": "2018-08-31 09:47:00", "month": "08", "high": 80.5, "low": 80.5, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.5, "open": 80.5, "day": "31"}
-{"volume": 2035, "symbol": "TWLO", "ts": "2018-08-31 09:48:00", "month": "08", "high": 80.41, "low": 80.41, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.41, "open": 80.41, "day": "31"}
-{"volume": 1708, "symbol": "TWLO", "ts": "2018-08-31 09:49:00", "month": "08", "high": 80.44, "low": 80.44, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.44, "open": 80.44, "day": "31"}
-{"volume": 733, "symbol": "TWLO", "ts": "2018-08-31 09:51:00", "month": "08", "high": 80.435, "low": 80.435, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.435, "open": 80.435, "day": "31"}
-{"volume": 1004, "symbol": "TWLO", "ts": "2018-08-31 09:54:00", "month": "08", "high": 80.515, "low": 80.515, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.515, "open": 80.515, "day": "31"}
-{"volume": 924, "symbol": "TWLO", "ts": "2018-08-31 09:55:00", "month": "08", "high": 80.5, "low": 80.5, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.5, "open": 80.5, "day": "31"}
-{"volume": 2109, "symbol": "TWLO", "ts": "2018-08-31 09:56:00", "month": "08", "high": 80.6, "low": 80.6, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.6, "open": 80.6, "day": "31"}
-{"volume": 37556, "symbol": "TWLO", "ts": "2018-08-31 09:57:00", "month": "08", "high": 80.46, "low": 80.24, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.24, "open": 80.46, "day": "31"}
-{"volume": 3316, "symbol": "TWLO", "ts": "2018-08-31 09:58:00", "month": "08", "high": 80.13, "low": 80.13, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.13, "open": 80.13, "day": "31"}
-{"volume": 3062, "symbol": "TWLO", "ts": "2018-08-31 09:59:00", "month": "08", "high": 80.2213, "low": 80.2213, "key": "TWLO_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 80.2213, "open": 80.2213, "day": "31"}
-{"volume": 2899, "symbol": "AMED", "ts": "2018-08-31 09:31:00", "month": "08", "high": 120.7556, "low": 120.7556, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 120.7556, "open": 120.7556, "day": "31"}
-{"volume": 1467, "symbol": "AMED", "ts": "2018-08-31 09:32:00", "month": "08", "high": 120.89, "low": 120.89, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 120.89, "open": 120.89, "day": "31"}
-{"volume": 1745, "symbol": "AMED", "ts": "2018-08-31 09:33:00", "month": "08", "high": 121.93, "low": 121.93, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.93, "open": 121.93, "day": "31"}
-{"volume": 1801, "symbol": "AMED", "ts": "2018-08-31 09:36:00", "month": "08", "high": 122.0, "low": 122.0, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.0, "open": 122.0, "day": "31"}
-{"volume": 2005, "symbol": "AMED", "ts": "2018-08-31 09:37:00", "month": "08", "high": 122.05, "low": 122.05, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.05, "open": 122.05, "day": "31"}
-{"volume": 2138, "symbol": "AMED", "ts": "2018-08-31 09:38:00", "month": "08", "high": 122.27, "low": 122.27, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.27, "open": 122.27, "day": "31"}
-{"volume": 1671, "symbol": "AMED", "ts": "2018-08-31 09:40:00", "month": "08", "high": 122.32, "low": 122.32, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.32, "open": 122.32, "day": "31"}
-{"volume": 2012, "symbol": "AMED", "ts": "2018-08-31 09:41:00", "month": "08", "high": 122.19, "low": 122.19, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.19, "open": 122.19, "day": "31"}
-{"volume": 169, "symbol": "AMED", "ts": "2018-08-31 09:42:00", "month": "08", "high": 122.27, "low": 122.27, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.27, "open": 122.27, "day": "31"}
-{"volume": 2010, "symbol": "AMED", "ts": "2018-08-31 09:46:00", "month": "08", "high": 122.0675, "low": 122.0675, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.0675, "open": 122.0675, "day": "31"}
-{"volume": 833, "symbol": "AMED", "ts": "2018-08-31 09:47:00", "month": "08", "high": 122.0, "low": 122.0, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 122.0, "open": 122.0, "day": "31"}
-{"volume": 521, "symbol": "AMED", "ts": "2018-08-31 09:49:00", "month": "08", "high": 121.881, "low": 121.881, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.881, "open": 121.881, "day": "31"}
-{"volume": 1384, "symbol": "AMED", "ts": "2018-08-31 09:51:00", "month": "08", "high": 121.79, "low": 121.79, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.79, "open": 121.79, "day": "31"}
-{"volume": 2371, "symbol": "AMED", "ts": "2018-08-31 09:52:00", "month": "08", "high": 121.81, "low": 121.81, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.81, "open": 121.81, "day": "31"}
-{"volume": 633, "symbol": "AMED", "ts": "2018-08-31 09:54:00", "month": "08", "high": 121.7923, "low": 121.7923, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.7923, "open": 121.7923, "day": "31"}
-{"volume": 436, "symbol": "AMED", "ts": "2018-08-31 09:55:00", "month": "08", "high": 121.9, "low": 121.9, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.9, "open": 121.9, "day": "31"}
-{"volume": 1314, "symbol": "AMED", "ts": "2018-08-31 09:57:00", "month": "08", "high": 121.59, "low": 121.59, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.59, "open": 121.59, "day": "31"}
-{"volume": 830, "symbol": "AMED", "ts": "2018-08-31 09:58:00", "month": "08", "high": 121.785, "low": 121.785, "key": "AMED_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 121.785, "open": 121.785, "day": "31"}
-{"volume": 0, "symbol": "USAT", "ts": "2018-08-31 09:31:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
-{"volume": 3632, "symbol": "USAT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
-{"volume": 1286, "symbol": "USAT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 16.0641, "low": 16.0641, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.0641, "open": 16.0641, "day": "31"}
-{"volume": 3135, "symbol": "USAT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 16.1, "low": 16.1, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.1, "open": 16.1, "day": "31"}
-{"volume": 2823, "symbol": "USAT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 16.15, "low": 16.1, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.15, "open": 16.1, "day": "31"}
-{"volume": 2643, "symbol": "USAT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
-{"volume": 600, "symbol": "USAT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
-{"volume": 100, "symbol": "USAT", "ts": "2018-08-31 09:50:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
-{"volume": 100, "symbol": "USAT", "ts": "2018-08-31 09:52:00", "month": "08", "high": 16.05, "low": 16.05, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.05, "open": 16.05, "day": "31"}
-{"volume": 200, "symbol": "USAT", "ts": "2018-08-31 09:53:00", "month": "08", "high": 16.01, "low": 16.01, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.01, "open": 16.01, "day": "31"}
-{"volume": 869, "symbol": "USAT", "ts": "2018-08-31 09:55:00", "month": "08", "high": 16.005, "low": 16.005, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.005, "open": 16.005, "day": "31"}
-{"volume": 3417, "symbol": "USAT", "ts": "2018-08-31 09:59:00", "month": "08", "high": 16.0, "low": 16.0, "key": "USAT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 16.0, "open": 16.0, "day": "31"}
-{"volume": 0, "symbol": "RGNX", "ts": "2018-08-31 09:31:00", "month": "08", "high": 73.85, "low": 73.85, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.85, "open": 73.85, "day": "31"}
-{"volume": 3083, "symbol": "RGNX", "ts": "2018-08-31 09:33:00", "month": "08", "high": 73.825, "low": 73.825, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.825, "open": 73.825, "day": "31"}
-{"volume": 2818, "symbol": "RGNX", "ts": "2018-08-31 09:34:00", "month": "08", "high": 73.25, "low": 73.25, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.25, "open": 73.25, "day": "31"}
-{"volume": 3116, "symbol": "RGNX", "ts": "2018-08-31 09:35:00", "month": "08", "high": 73.45, "low": 73.45, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.45, "open": 73.45, "day": "31"}
-{"volume": 3129, "symbol": "RGNX", "ts": "2018-08-31 09:37:00", "month": "08", "high": 73.35, "low": 73.35, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.35, "open": 73.35, "day": "31"}
-{"volume": 1687, "symbol": "RGNX", "ts": "2018-08-31 09:38:00", "month": "08", "high": 73.15, "low": 73.15, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 73.15, "open": 73.15, "day": "31"}
-{"volume": 5071, "symbol": "RGNX", "ts": "2018-08-31 09:39:00", "month": "08", "high": 72.65, "low": 72.65, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 72.65, "open": 72.65, "day": "31"}
-{"volume": 2527, "symbol": "RGNX", "ts": "2018-08-31 09:40:00", "month": "08", "high": 72.2186, "low": 72.2186, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 72.2186, "open": 72.2186, "day": "31"}
-{"volume": 3594, "symbol": "RGNX", "ts": "2018-08-31 09:41:00", "month": "08", "high": 71.95, "low": 71.95, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.95, "open": 71.95, "day": "31"}
-{"volume": 7132, "symbol": "RGNX", "ts": "2018-08-31 09:42:00", "month": "08", "high": 71.65, "low": 71.65, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.65, "open": 71.65, "day": "31"}
-{"volume": 8621, "symbol": "RGNX", "ts": "2018-08-31 09:43:00", "month": "08", "high": 71.425, "low": 71.2384, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.2384, "open": 71.425, "day": "31"}
-{"volume": 3032, "symbol": "RGNX", "ts": "2018-08-31 09:45:00", "month": "08", "high": 70.9, "low": 70.9, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.9, "open": 70.9, "day": "31"}
-{"volume": 2247, "symbol": "RGNX", "ts": "2018-08-31 09:47:00", "month": "08", "high": 70.95, "low": 70.95, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.95, "open": 70.95, "day": "31"}
-{"volume": 2072, "symbol": "RGNX", "ts": "2018-08-31 09:48:00", "month": "08", "high": 70.85, "low": 70.85, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.85, "open": 70.85, "day": "31"}
-{"volume": 1100, "symbol": "RGNX", "ts": "2018-08-31 09:49:00", "month": "08", "high": 70.995, "low": 70.995, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.995, "open": 70.995, "day": "31"}
-{"volume": 2421, "symbol": "RGNX", "ts": "2018-08-31 09:50:00", "month": "08", "high": 71.3, "low": 71.3, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.3, "open": 71.3, "day": "31"}
-{"volume": 3820, "symbol": "RGNX", "ts": "2018-08-31 09:52:00", "month": "08", "high": 71.5, "low": 71.35, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.5, "open": 71.35, "day": "31"}
-{"volume": 3711, "symbol": "RGNX", "ts": "2018-08-31 09:54:00", "month": "08", "high": 71.725, "low": 71.675, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.725, "open": 71.675, "day": "31"}
-{"volume": 5526, "symbol": "RGNX", "ts": "2018-08-31 09:56:00", "month": "08", "high": 71.3, "low": 71.3, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.3, "open": 71.3, "day": "31"}
-{"volume": 1648, "symbol": "RGNX", "ts": "2018-08-31 09:57:00", "month": "08", "high": 71.0, "low": 71.0, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 71.0, "open": 71.0, "day": "31"}
-{"volume": 2676, "symbol": "RGNX", "ts": "2018-08-31 09:58:00", "month": "08", "high": 70.55, "low": 70.55, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.55, "open": 70.55, "day": "31"}
-{"volume": 3843, "symbol": "RGNX", "ts": "2018-08-31 09:59:00", "month": "08", "high": 70.4, "low": 70.4, "key": "RGNX_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 70.4, "open": 70.4, "day": "31"}
-{"volume": 3051, "symbol": "HAE", "ts": "2018-08-31 09:33:00", "month": "08", "high": 109.0, "low": 109.0, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.0, "open": 109.0, "day": "31"}
-{"volume": 759, "symbol": "HAE", "ts": "2018-08-31 09:34:00", "month": "08", "high": 109.2998, "low": 109.2998, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.2998, "open": 109.2998, "day": "31"}
-{"volume": 1205, "symbol": "HAE", "ts": "2018-08-31 09:36:00", "month": "08", "high": 109.03, "low": 109.03, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.03, "open": 109.03, "day": "31"}
-{"volume": 254, "symbol": "HAE", "ts": "2018-08-31 09:37:00", "month": "08", "high": 109.0, "low": 109.0, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.0, "open": 109.0, "day": "31"}
-{"volume": 777, "symbol": "HAE", "ts": "2018-08-31 09:40:00", "month": "08", "high": 109.4, "low": 109.4, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.4, "open": 109.4, "day": "31"}
-{"volume": 884, "symbol": "HAE", "ts": "2018-08-31 09:41:00", "month": "08", "high": 109.7, "low": 109.7, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.7, "open": 109.7, "day": "31"}
-{"volume": 1329, "symbol": "HAE", "ts": "2018-08-31 09:47:00", "month": "08", "high": 110.01, "low": 110.01, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 110.01, "open": 110.01, "day": "31"}
-{"volume": 1776, "symbol": "HAE", "ts": "2018-08-31 09:50:00", "month": "08", "high": 109.87, "low": 109.87, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.87, "open": 109.87, "day": "31"}
-{"volume": 445, "symbol": "HAE", "ts": "2018-08-31 09:54:00", "month": "08", "high": 109.76, "low": 109.76, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.76, "open": 109.76, "day": "31"}
-{"volume": 251, "symbol": "HAE", "ts": "2018-08-31 09:57:00", "month": "08", "high": 109.82, "low": 109.82, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.82, "open": 109.82, "day": "31"}
-{"volume": 1058, "symbol": "HAE", "ts": "2018-08-31 09:59:00", "month": "08", "high": 109.475, "low": 109.475, "key": "HAE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 109.475, "open": 109.475, "day": "31"}
-{"volume": 2218, "symbol": "NVTA", "ts": "2018-08-31 09:33:00", "month": "08", "high": 14.09, "low": 14.09, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.09, "open": 14.09, "day": "31"}
-{"volume": 2097, "symbol": "NVTA", "ts": "2018-08-31 09:34:00", "month": "08", "high": 14.1325, "low": 14.1325, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.1325, "open": 14.1325, "day": "31"}
-{"volume": 4453, "symbol": "NVTA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 14.24, "low": 14.24, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.24, "open": 14.24, "day": "31"}
-{"volume": 2266, "symbol": "NVTA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 14.27, "low": 14.27, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.27, "open": 14.27, "day": "31"}
-{"volume": 3090, "symbol": "NVTA", "ts": "2018-08-31 09:38:00", "month": "08", "high": 14.3, "low": 14.3, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.3, "open": 14.3, "day": "31"}
-{"volume": 3576, "symbol": "NVTA", "ts": "2018-08-31 09:39:00", "month": "08", "high": 14.32, "low": 14.32, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.32, "open": 14.32, "day": "31"}
-{"volume": 3006, "symbol": "NVTA", "ts": "2018-08-31 09:40:00", "month": "08", "high": 14.32, "low": 14.32, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.32, "open": 14.32, "day": "31"}
-{"volume": 7579, "symbol": "NVTA", "ts": "2018-08-31 09:41:00", "month": "08", "high": 14.38, "low": 14.38, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.38, "open": 14.38, "day": "31"}
-{"volume": 2210, "symbol": "NVTA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 14.401, "low": 14.401, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.401, "open": 14.401, "day": "31"}
-{"volume": 2955, "symbol": "NVTA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 14.43, "low": 14.43, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.43, "open": 14.43, "day": "31"}
-{"volume": 1801, "symbol": "NVTA", "ts": "2018-08-31 09:44:00", "month": "08", "high": 14.48, "low": 14.48, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.48, "open": 14.48, "day": "31"}
-{"volume": 11211, "symbol": "NVTA", "ts": "2018-08-31 09:46:00", "month": "08", "high": 14.55, "low": 14.47, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.55, "open": 14.47, "day": "31"}
-{"volume": 4243, "symbol": "NVTA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 14.49, "low": 14.49, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.49, "open": 14.49, "day": "31"}
-{"volume": 7618, "symbol": "NVTA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 14.58, "low": 14.58, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.58, "open": 14.58, "day": "31"}
-{"volume": 1493, "symbol": "NVTA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 14.59, "low": 14.59, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.59, "open": 14.59, "day": "31"}
-{"volume": 15888, "symbol": "NVTA", "ts": "2018-08-31 09:51:00", "month": "08", "high": 14.6978, "low": 14.63, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.6978, "open": 14.63, "day": "31"}
-{"volume": 4300, "symbol": "NVTA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 14.63, "low": 14.63, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.63, "open": 14.63, "day": "31"}
-{"volume": 2126, "symbol": "NVTA", "ts": "2018-08-31 09:53:00", "month": "08", "high": 14.69, "low": 14.69, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.69, "open": 14.69, "day": "31"}
-{"volume": 3696, "symbol": "NVTA", "ts": "2018-08-31 09:54:00", "month": "08", "high": 14.71, "low": 14.71, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.71, "open": 14.71, "day": "31"}
-{"volume": 3883, "symbol": "NVTA", "ts": "2018-08-31 09:55:00", "month": "08", "high": 14.74, "low": 14.74, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.74, "open": 14.74, "day": "31"}
-{"volume": 4996, "symbol": "NVTA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 14.73, "low": 14.73, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.73, "open": 14.73, "day": "31"}
-{"volume": 3133, "symbol": "NVTA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 14.73, "low": 14.73, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.73, "open": 14.73, "day": "31"}
-{"volume": 12531, "symbol": "NVTA", "ts": "2018-08-31 09:58:00", "month": "08", "high": 14.76, "low": 14.73, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.76, "open": 14.73, "day": "31"}
-{"volume": 6760, "symbol": "NVTA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 14.78, "low": 14.77, "key": "NVTA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 14.78, "open": 14.77, "day": "31"}
-{"volume": 0, "symbol": "TPB", "ts": "2018-08-31 09:31:00", "month": "08", "high": 33.87, "low": 33.87, "key": "TPB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 33.87, "open": 33.87, "day": "31"}
-{"volume": 1415, "symbol": "TPB", "ts": "2018-08-31 09:33:00", "month": "08", "high": 33.85, "low": 33.85, "key": "TPB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 33.85, "open": 33.85, "day": "31"}
-{"volume": 221, "symbol": "TPB", "ts": "2018-08-31 09:38:00", "month": "08", "high": 33.85, "low": 33.85, "key": "TPB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 33.85, "open": 33.85, "day": "31"}
-{"volume": 210, "symbol": "TPB", "ts": "2018-08-31 09:39:00", "month": "08", "high": 33.85, "low": 33.85, "key": "TPB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 33.85, "open": 33.85, "day": "31"}
-{"volume": 548, "symbol": "TPB", "ts": "2018-08-31 09:43:00", "month": "08", "high": 34.0, "low": 34.0, "key": "TPB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 34.0, "open": 34.0, "day": "31"}
-{"volume": 8788, "symbol": "TPB", "ts": "2018-08-31 09:58:00", "month": "08", "high": 33.9275, "low": 33.9275, "key": "TPB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 33.9275, "open": 33.9275, "day": "31"}
-{"volume": 1437, "symbol": "NTRA", "ts": "2018-08-31 09:32:00", "month": "08", "high": 27.46, "low": 27.46, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.46, "open": 27.46, "day": "31"}
-{"volume": 1520, "symbol": "NTRA", "ts": "2018-08-31 09:36:00", "month": "08", "high": 27.4734, "low": 27.4734, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.4734, "open": 27.4734, "day": "31"}
-{"volume": 400, "symbol": "NTRA", "ts": "2018-08-31 09:37:00", "month": "08", "high": 27.6, "low": 27.6, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.6, "open": 27.6, "day": "31"}
-{"volume": 1032, "symbol": "NTRA", "ts": "2018-08-31 09:42:00", "month": "08", "high": 27.72, "low": 27.72, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.72, "open": 27.72, "day": "31"}
-{"volume": 1920, "symbol": "NTRA", "ts": "2018-08-31 09:43:00", "month": "08", "high": 27.52, "low": 27.52, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.52, "open": 27.52, "day": "31"}
-{"volume": 5400, "symbol": "NTRA", "ts": "2018-08-31 09:45:00", "month": "08", "high": 27.47, "low": 27.47, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.47, "open": 27.47, "day": "31"}
-{"volume": 1670, "symbol": "NTRA", "ts": "2018-08-31 09:47:00", "month": "08", "high": 27.45, "low": 27.45, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.45, "open": 27.45, "day": "31"}
-{"volume": 8156, "symbol": "NTRA", "ts": "2018-08-31 09:48:00", "month": "08", "high": 27.51, "low": 27.46, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.46, "open": 27.51, "day": "31"}
-{"volume": 7511, "symbol": "NTRA", "ts": "2018-08-31 09:49:00", "month": "08", "high": 27.58, "low": 27.51, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.51, "open": 27.58, "day": "31"}
-{"volume": 2700, "symbol": "NTRA", "ts": "2018-08-31 09:50:00", "month": "08", "high": 27.44, "low": 27.44, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.44, "open": 27.44, "day": "31"}
-{"volume": 7885, "symbol": "NTRA", "ts": "2018-08-31 09:51:00", "month": "08", "high": 27.48, "low": 27.43, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.43, "open": 27.48, "day": "31"}
-{"volume": 1050, "symbol": "NTRA", "ts": "2018-08-31 09:52:00", "month": "08", "high": 27.41, "low": 27.41, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.41, "open": 27.41, "day": "31"}
-{"volume": 3329, "symbol": "NTRA", "ts": "2018-08-31 09:54:00", "month": "08", "high": 27.36, "low": 27.36, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.36, "open": 27.36, "day": "31"}
-{"volume": 2897, "symbol": "NTRA", "ts": "2018-08-31 09:56:00", "month": "08", "high": 27.48, "low": 27.48, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.48, "open": 27.48, "day": "31"}
-{"volume": 940, "symbol": "NTRA", "ts": "2018-08-31 09:57:00", "month": "08", "high": 27.42, "low": 27.42, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.42, "open": 27.42, "day": "31"}
-{"volume": 1326, "symbol": "NTRA", "ts": "2018-08-31 09:59:00", "month": "08", "high": 27.45, "low": 27.45, "key": "NTRA_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 27.45, "open": 27.45, "day": "31"}
-{"volume": 40238, "symbol": "WTI", "ts": "2018-08-31 09:31:00", "month": "08", "high": 6.825, "low": 6.82, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.825, "open": 6.82, "day": "31"}
-{"volume": 9718, "symbol": "WTI", "ts": "2018-08-31 09:32:00", "month": "08", "high": 6.85, "low": 6.85, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.85, "open": 6.85, "day": "31"}
-{"volume": 5315, "symbol": "WTI", "ts": "2018-08-31 09:33:00", "month": "08", "high": 6.84, "low": 6.84, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.84, "open": 6.84, "day": "31"}
-{"volume": 17353, "symbol": "WTI", "ts": "2018-08-31 09:34:00", "month": "08", "high": 6.8503, "low": 6.81, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.8503, "open": 6.81, "day": "31"}
-{"volume": 15342, "symbol": "WTI", "ts": "2018-08-31 09:35:00", "month": "08", "high": 6.86, "low": 6.85, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.85, "open": 6.86, "day": "31"}
-{"volume": 9001, "symbol": "WTI", "ts": "2018-08-31 09:36:00", "month": "08", "high": 6.8533, "low": 6.8533, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.8533, "open": 6.8533, "day": "31"}
-{"volume": 4220, "symbol": "WTI", "ts": "2018-08-31 09:37:00", "month": "08", "high": 6.8301, "low": 6.8301, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.8301, "open": 6.8301, "day": "31"}
-{"volume": 52892, "symbol": "WTI", "ts": "2018-08-31 09:38:00", "month": "08", "high": 6.825, "low": 6.78, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.78, "open": 6.825, "day": "31"}
-{"volume": 3381, "symbol": "WTI", "ts": "2018-08-31 09:39:00", "month": "08", "high": 6.7901, "low": 6.7901, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.7901, "open": 6.7901, "day": "31"}
-{"volume": 26282, "symbol": "WTI", "ts": "2018-08-31 09:40:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 6678, "symbol": "WTI", "ts": "2018-08-31 09:41:00", "month": "08", "high": 6.72, "low": 6.72, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.72, "open": 6.72, "day": "31"}
-{"volume": 15809, "symbol": "WTI", "ts": "2018-08-31 09:42:00", "month": "08", "high": 6.73, "low": 6.73, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.73, "open": 6.73, "day": "31"}
-{"volume": 2336, "symbol": "WTI", "ts": "2018-08-31 09:43:00", "month": "08", "high": 6.75, "low": 6.75, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.75, "open": 6.75, "day": "31"}
-{"volume": 14074, "symbol": "WTI", "ts": "2018-08-31 09:44:00", "month": "08", "high": 6.77, "low": 6.75, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.75, "open": 6.77, "day": "31"}
-{"volume": 11145, "symbol": "WTI", "ts": "2018-08-31 09:45:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 9433, "symbol": "WTI", "ts": "2018-08-31 09:46:00", "month": "08", "high": 6.75, "low": 6.75, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.75, "open": 6.75, "day": "31"}
-{"volume": 16830, "symbol": "WTI", "ts": "2018-08-31 09:47:00", "month": "08", "high": 6.7454, "low": 6.7454, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.7454, "open": 6.7454, "day": "31"}
-{"volume": 18420, "symbol": "WTI", "ts": "2018-08-31 09:48:00", "month": "08", "high": 6.77, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.77, "day": "31"}
-{"volume": 7967, "symbol": "WTI", "ts": "2018-08-31 09:50:00", "month": "08", "high": 6.7601, "low": 6.7601, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.7601, "open": 6.7601, "day": "31"}
-{"volume": 5160, "symbol": "WTI", "ts": "2018-08-31 09:51:00", "month": "08", "high": 6.75, "low": 6.75, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.75, "open": 6.75, "day": "31"}
-{"volume": 6500, "symbol": "WTI", "ts": "2018-08-31 09:52:00", "month": "08", "high": 6.75, "low": 6.75, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.75, "open": 6.75, "day": "31"}
-{"volume": 3005, "symbol": "WTI", "ts": "2018-08-31 09:53:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 1898, "symbol": "WTI", "ts": "2018-08-31 09:54:00", "month": "08", "high": 6.77, "low": 6.77, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.77, "open": 6.77, "day": "31"}
-{"volume": 4584, "symbol": "WTI", "ts": "2018-08-31 09:55:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 7915, "symbol": "WTI", "ts": "2018-08-31 09:56:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 3864, "symbol": "WTI", "ts": "2018-08-31 09:57:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 11586, "symbol": "WTI", "ts": "2018-08-31 09:58:00", "month": "08", "high": 6.76, "low": 6.76, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.76, "open": 6.76, "day": "31"}
-{"volume": 7476, "symbol": "WTI", "ts": "2018-08-31 09:59:00", "month": "08", "high": 6.765, "low": 6.765, "key": "WTI_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 6.765, "open": 6.765, "day": "31"}
-{"volume": 1409, "symbol": "RCM", "ts": "2018-08-31 09:33:00", "month": "08", "high": 9.93, "low": 9.93, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.93, "day": "31"}
-{"volume": 2703, "symbol": "RCM", "ts": "2018-08-31 09:34:00", "month": "08", "high": 10.0, "low": 10.0, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 10.0, "open": 10.0, "day": "31"}
-{"volume": 6364, "symbol": "RCM", "ts": "2018-08-31 09:35:00", "month": "08", "high": 9.95, "low": 9.95, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.95, "open": 9.95, "day": "31"}
-{"volume": 2270, "symbol": "RCM", "ts": "2018-08-31 09:37:00", "month": "08", "high": 9.97, "low": 9.97, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.97, "open": 9.97, "day": "31"}
-{"volume": 6400, "symbol": "RCM", "ts": "2018-08-31 09:39:00", "month": "08", "high": 10.0, "low": 10.0, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 10.0, "open": 10.0, "day": "31"}
-{"volume": 2710, "symbol": "RCM", "ts": "2018-08-31 09:40:00", "month": "08", "high": 10.025, "low": 10.025, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 10.025, "open": 10.025, "day": "31"}
-{"volume": 1460, "symbol": "RCM", "ts": "2018-08-31 09:41:00", "month": "08", "high": 10.03, "low": 10.03, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 10.03, "open": 10.03, "day": "31"}
-{"volume": 4231, "symbol": "RCM", "ts": "2018-08-31 09:43:00", "month": "08", "high": 10.05, "low": 10.015, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 10.015, "open": 10.05, "day": "31"}
-{"volume": 3002, "symbol": "RCM", "ts": "2018-08-31 09:44:00", "month": "08", "high": 9.94, "low": 9.94, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.94, "open": 9.94, "day": "31"}
-{"volume": 3102, "symbol": "RCM", "ts": "2018-08-31 09:48:00", "month": "08", "high": 9.96, "low": 9.96, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.96, "open": 9.96, "day": "31"}
-{"volume": 1401, "symbol": "RCM", "ts": "2018-08-31 09:51:00", "month": "08", "high": 9.9718, "low": 9.9718, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.9718, "open": 9.9718, "day": "31"}
-{"volume": 1789, "symbol": "RCM", "ts": "2018-08-31 09:52:00", "month": "08", "high": 9.975, "low": 9.975, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.975, "open": 9.975, "day": "31"}
-{"volume": 400, "symbol": "RCM", "ts": "2018-08-31 09:56:00", "month": "08", "high": 9.97, "low": 9.97, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.97, "open": 9.97, "day": "31"}
-{"volume": 1269, "symbol": "RCM", "ts": "2018-08-31 09:57:00", "month": "08", "high": 9.95, "low": 9.95, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.95, "open": 9.95, "day": "31"}
-{"volume": 2225, "symbol": "RCM", "ts": "2018-08-31 09:58:00", "month": "08", "high": 9.915, "low": 9.915, "key": "RCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 9.915, "open": 9.915, "day": "31"}
-{"volume": 319668, "symbol": "LULU", "ts": "2018-08-31 09:31:00", "month": "08", "high": 156.13, "low": 153.8, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.13, "open": 153.8, "day": "31"}
-{"volume": 225842, "symbol": "LULU", "ts": "2018-08-31 09:32:00", "month": "08", "high": 156.0, "low": 155.5, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.63, "open": 156.0, "day": "31"}
-{"volume": 158431, "symbol": "LULU", "ts": "2018-08-31 09:33:00", "month": "08", "high": 155.794, "low": 153.97, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 154.08, "open": 155.794, "day": "31"}
-{"volume": 132066, "symbol": "LULU", "ts": "2018-08-31 09:34:00", "month": "08", "high": 154.84, "low": 153.37, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 154.72, "open": 153.9796, "day": "31"}
-{"volume": 143364, "symbol": "LULU", "ts": "2018-08-31 09:35:00", "month": "08", "high": 155.73, "low": 154.68, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.4, "open": 154.795, "day": "31"}
-{"volume": 141086, "symbol": "LULU", "ts": "2018-08-31 09:36:00", "month": "08", "high": 155.58, "low": 155.11, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.2639, "open": 155.46, "day": "31"}
-{"volume": 92506, "symbol": "LULU", "ts": "2018-08-31 09:37:00", "month": "08", "high": 155.5, "low": 155.2994, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.5, "open": 155.32, "day": "31"}
-{"volume": 86170, "symbol": "LULU", "ts": "2018-08-31 09:38:00", "month": "08", "high": 155.5, "low": 155.2022, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.3712, "open": 155.44, "day": "31"}
-{"volume": 147526, "symbol": "LULU", "ts": "2018-08-31 09:39:00", "month": "08", "high": 155.94, "low": 155.38, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.38, "open": 155.425, "day": "31"}
-{"volume": 106326, "symbol": "LULU", "ts": "2018-08-31 09:40:00", "month": "08", "high": 155.645, "low": 154.35, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 154.72, "open": 155.39, "day": "31"}
-{"volume": 46619, "symbol": "LULU", "ts": "2018-08-31 09:41:00", "month": "08", "high": 155.36, "low": 154.67, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 154.985, "open": 154.67, "day": "31"}
-{"volume": 50226, "symbol": "LULU", "ts": "2018-08-31 09:42:00", "month": "08", "high": 155.29, "low": 154.649, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.29, "open": 154.9225, "day": "31"}
-{"volume": 279641, "symbol": "LULU", "ts": "2018-08-31 09:43:00", "month": "08", "high": 156.0, "low": 155.1, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 155.98, "open": 155.1, "day": "31"}
-{"volume": 225337, "symbol": "LULU", "ts": "2018-08-31 09:44:00", "month": "08", "high": 156.89, "low": 155.9549, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.2805, "open": 155.9549, "day": "31"}
-{"volume": 85941, "symbol": "LULU", "ts": "2018-08-31 09:45:00", "month": "08", "high": 156.77, "low": 156.27, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.5125, "open": 156.27, "day": "31"}
-{"volume": 90679, "symbol": "LULU", "ts": "2018-08-31 09:46:00", "month": "08", "high": 156.66, "low": 156.431, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.5694, "open": 156.504, "day": "31"}
-{"volume": 93578, "symbol": "LULU", "ts": "2018-08-31 09:47:00", "month": "08", "high": 156.66, "low": 156.11, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.26, "open": 156.5712, "day": "31"}
-{"volume": 65052, "symbol": "LULU", "ts": "2018-08-31 09:48:00", "month": "08", "high": 156.621, "low": 156.2, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.32, "open": 156.2986, "day": "31"}
-{"volume": 139525, "symbol": "LULU", "ts": "2018-08-31 09:49:00", "month": "08", "high": 157.2299, "low": 156.27, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 156.95, "open": 156.27, "day": "31"}
-{"volume": 111996, "symbol": "LULU", "ts": "2018-08-31 09:50:00", "month": "08", "high": 157.5653, "low": 157.02, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 157.5653, "open": 157.02, "day": "31"}
-{"volume": 108752, "symbol": "LULU", "ts": "2018-08-31 09:51:00", "month": "08", "high": 157.81, "low": 157.465, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 157.81, "open": 157.6, "day": "31"}
-{"volume": 150325, "symbol": "LULU", "ts": "2018-08-31 09:52:00", "month": "08", "high": 158.45, "low": 157.85, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 158.42, "open": 157.85, "day": "31"}
-{"volume": 109302, "symbol": "LULU", "ts": "2018-08-31 09:53:00", "month": "08", "high": 158.55, "low": 158.1, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 158.55, "open": 158.42, "day": "31"}
-{"volume": 92013, "symbol": "LULU", "ts": "2018-08-31 09:54:00", "month": "08", "high": 158.7, "low": 158.405, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 158.62, "open": 158.58, "day": "31"}
-{"volume": 107586, "symbol": "LULU", "ts": "2018-08-31 09:55:00", "month": "08", "high": 158.7, "low": 158.4505, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 158.5607, "open": 158.67, "day": "31"}
-{"volume": 137041, "symbol": "LULU", "ts": "2018-08-31 09:56:00", "month": "08", "high": 158.47, "low": 157.9588, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 157.9588, "open": 158.45, "day": "31"}
-{"volume": 68524, "symbol": "LULU", "ts": "2018-08-31 09:57:00", "month": "08", "high": 158.15, "low": 157.9, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 158.14, "open": 157.98, "day": "31"}
-{"volume": 58725, "symbol": "LULU", "ts": "2018-08-31 09:58:00", "month": "08", "high": 158.53, "low": 158.085, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 158.295, "open": 158.1, "day": "31"}
-{"volume": 91515, "symbol": "LULU", "ts": "2018-08-31 09:59:00", "month": "08", "high": 157.935, "low": 157.28, "key": "LULU_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 157.66, "open": 157.935, "day": "31"}
-{"volume": 136323, "symbol": "YEXT", "ts": "2018-08-31 09:31:00", "month": "08", "high": 24.85, "low": 23.8, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.175, "open": 24.85, "day": "31"}
-{"volume": 15134, "symbol": "YEXT", "ts": "2018-08-31 09:32:00", "month": "08", "high": 24.5001, "low": 24.27, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.5001, "open": 24.27, "day": "31"}
-{"volume": 18694, "symbol": "YEXT", "ts": "2018-08-31 09:33:00", "month": "08", "high": 25.12, "low": 24.88, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.94, "open": 24.88, "day": "31"}
-{"volume": 23377, "symbol": "YEXT", "ts": "2018-08-31 09:34:00", "month": "08", "high": 25.3814, "low": 25.158, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.28, "open": 25.158, "day": "31"}
-{"volume": 20324, "symbol": "YEXT", "ts": "2018-08-31 09:35:00", "month": "08", "high": 25.34, "low": 25.31, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.32, "open": 25.34, "day": "31"}
-{"volume": 15386, "symbol": "YEXT", "ts": "2018-08-31 09:36:00", "month": "08", "high": 25.284, "low": 25.06, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.2265, "open": 25.284, "day": "31"}
-{"volume": 8298, "symbol": "YEXT", "ts": "2018-08-31 09:37:00", "month": "08", "high": 25.33, "low": 25.33, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.33, "open": 25.33, "day": "31"}
-{"volume": 17173, "symbol": "YEXT", "ts": "2018-08-31 09:38:00", "month": "08", "high": 25.35, "low": 25.27, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.27, "open": 25.35, "day": "31"}
-{"volume": 10490, "symbol": "YEXT", "ts": "2018-08-31 09:39:00", "month": "08", "high": 25.32, "low": 25.15, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.15, "open": 25.32, "day": "31"}
-{"volume": 18234, "symbol": "YEXT", "ts": "2018-08-31 09:40:00", "month": "08", "high": 25.3, "low": 25.3, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.3, "open": 25.3, "day": "31"}
-{"volume": 15285, "symbol": "YEXT", "ts": "2018-08-31 09:41:00", "month": "08", "high": 25.33, "low": 25.3, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.33, "open": 25.3, "day": "31"}
-{"volume": 15990, "symbol": "YEXT", "ts": "2018-08-31 09:42:00", "month": "08", "high": 25.58, "low": 25.32, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.58, "open": 25.36, "day": "31"}
-{"volume": 12210, "symbol": "YEXT", "ts": "2018-08-31 09:43:00", "month": "08", "high": 25.7799, "low": 25.633, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.7799, "open": 25.633, "day": "31"}
-{"volume": 7971, "symbol": "YEXT", "ts": "2018-08-31 09:44:00", "month": "08", "high": 25.5, "low": 25.4, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.5, "open": 25.4, "day": "31"}
-{"volume": 4507, "symbol": "YEXT", "ts": "2018-08-31 09:45:00", "month": "08", "high": 25.5, "low": 25.5, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.5, "open": 25.5, "day": "31"}
-{"volume": 14233, "symbol": "YEXT", "ts": "2018-08-31 09:46:00", "month": "08", "high": 25.4022, "low": 25.22, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.25, "open": 25.4022, "day": "31"}
-{"volume": 11328, "symbol": "YEXT", "ts": "2018-08-31 09:47:00", "month": "08", "high": 25.02, "low": 24.93, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 24.93, "open": 25.02, "day": "31"}
-{"volume": 8462, "symbol": "YEXT", "ts": "2018-08-31 09:48:00", "month": "08", "high": 25.09, "low": 25.02, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.09, "open": 25.02, "day": "31"}
-{"volume": 3171, "symbol": "YEXT", "ts": "2018-08-31 09:49:00", "month": "08", "high": 25.1101, "low": 25.1101, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.1101, "open": 25.1101, "day": "31"}
-{"volume": 6312, "symbol": "YEXT", "ts": "2018-08-31 09:50:00", "month": "08", "high": 25.22, "low": 25.19, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.19, "open": 25.22, "day": "31"}
-{"volume": 16763, "symbol": "YEXT", "ts": "2018-08-31 09:51:00", "month": "08", "high": 25.24, "low": 25.13, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.13, "open": 25.18, "day": "31"}
-{"volume": 1828, "symbol": "YEXT", "ts": "2018-08-31 09:52:00", "month": "08", "high": 25.25, "low": 25.25, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.25, "open": 25.25, "day": "31"}
-{"volume": 5952, "symbol": "YEXT", "ts": "2018-08-31 09:53:00", "month": "08", "high": 25.365, "low": 25.365, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.365, "open": 25.365, "day": "31"}
-{"volume": 17718, "symbol": "YEXT", "ts": "2018-08-31 09:54:00", "month": "08", "high": 25.4, "low": 25.3548, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.3548, "open": 25.4, "day": "31"}
-{"volume": 2031, "symbol": "YEXT", "ts": "2018-08-31 09:55:00", "month": "08", "high": 25.385, "low": 25.385, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.385, "open": 25.385, "day": "31"}
-{"volume": 106990, "symbol": "YEXT", "ts": "2018-08-31 09:56:00", "month": "08", "high": 25.26, "low": 25.24, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.24, "open": 25.26, "day": "31"}
-{"volume": 2420, "symbol": "YEXT", "ts": "2018-08-31 09:57:00", "month": "08", "high": 25.26, "low": 25.26, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.26, "open": 25.26, "day": "31"}
-{"volume": 2010, "symbol": "YEXT", "ts": "2018-08-31 09:58:00", "month": "08", "high": 25.24, "low": 25.24, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.24, "open": 25.24, "day": "31"}
-{"volume": 1588, "symbol": "YEXT", "ts": "2018-08-31 09:59:00", "month": "08", "high": 25.2, "low": 25.2, "key": "YEXT_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 25.2, "open": 25.2, "day": "31"}
-{"volume": 2352, "symbol": "GRUB", "ts": "2018-08-31 09:32:00", "month": "08", "high": 142.73, "low": 142.73, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 142.73, "open": 142.73, "day": "31"}
-{"volume": 2055, "symbol": "GRUB", "ts": "2018-08-31 09:34:00", "month": "08", "high": 143.2432, "low": 143.2432, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.2432, "open": 143.2432, "day": "31"}
-{"volume": 2333, "symbol": "GRUB", "ts": "2018-08-31 09:35:00", "month": "08", "high": 143.2622, "low": 143.2622, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.2622, "open": 143.2622, "day": "31"}
-{"volume": 1179, "symbol": "GRUB", "ts": "2018-08-31 09:37:00", "month": "08", "high": 143.5, "low": 143.5, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.5, "open": 143.5, "day": "31"}
-{"volume": 5235, "symbol": "GRUB", "ts": "2018-08-31 09:38:00", "month": "08", "high": 144.31, "low": 144.19, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.31, "open": 144.19, "day": "31"}
-{"volume": 2123, "symbol": "GRUB", "ts": "2018-08-31 09:39:00", "month": "08", "high": 143.8358, "low": 143.8358, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.8358, "open": 143.8358, "day": "31"}
-{"volume": 1576, "symbol": "GRUB", "ts": "2018-08-31 09:40:00", "month": "08", "high": 144.1863, "low": 144.1863, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.1863, "open": 144.1863, "day": "31"}
-{"volume": 3164, "symbol": "GRUB", "ts": "2018-08-31 09:42:00", "month": "08", "high": 143.9874, "low": 143.9874, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.9874, "open": 143.9874, "day": "31"}
-{"volume": 1705, "symbol": "GRUB", "ts": "2018-08-31 09:43:00", "month": "08", "high": 143.7113, "low": 143.7113, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.7113, "open": 143.7113, "day": "31"}
-{"volume": 2514, "symbol": "GRUB", "ts": "2018-08-31 09:45:00", "month": "08", "high": 143.39, "low": 143.39, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.39, "open": 143.39, "day": "31"}
-{"volume": 2228, "symbol": "GRUB", "ts": "2018-08-31 09:47:00", "month": "08", "high": 143.34, "low": 143.34, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.34, "open": 143.34, "day": "31"}
-{"volume": 551, "symbol": "GRUB", "ts": "2018-08-31 09:48:00", "month": "08", "high": 143.23, "low": 143.23, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.23, "open": 143.23, "day": "31"}
-{"volume": 1833, "symbol": "GRUB", "ts": "2018-08-31 09:50:00", "month": "08", "high": 143.57, "low": 143.57, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.57, "open": 143.57, "day": "31"}
-{"volume": 1665, "symbol": "GRUB", "ts": "2018-08-31 09:54:00", "month": "08", "high": 143.4, "low": 143.4, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.4, "open": 143.4, "day": "31"}
-{"volume": 3717, "symbol": "GRUB", "ts": "2018-08-31 09:55:00", "month": "08", "high": 143.62, "low": 143.58, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.58, "open": 143.62, "day": "31"}
-{"volume": 1892, "symbol": "GRUB", "ts": "2018-08-31 09:57:00", "month": "08", "high": 143.36, "low": 143.36, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 143.36, "open": 143.36, "day": "31"}
-{"volume": 1866, "symbol": "GRUB", "ts": "2018-08-31 09:58:00", "month": "08", "high": 142.57, "low": 142.57, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 142.57, "open": 142.57, "day": "31"}
-{"volume": 1760, "symbol": "GRUB", "ts": "2018-08-31 09:59:00", "month": "08", "high": 142.79, "low": 142.79, "key": "GRUB_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 142.79, "open": 142.79, "day": "31"}
-{"volume": 536, "symbol": "DXCM", "ts": "2018-08-31 09:34:00", "month": "08", "high": 144.4794, "low": 144.4794, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.4794, "open": 144.4794, "day": "31"}
-{"volume": 725, "symbol": "DXCM", "ts": "2018-08-31 09:36:00", "month": "08", "high": 144.79, "low": 144.79, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.79, "open": 144.79, "day": "31"}
-{"volume": 17864, "symbol": "DXCM", "ts": "2018-08-31 09:38:00", "month": "08", "high": 145.26, "low": 144.905, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.26, "open": 144.905, "day": "31"}
-{"volume": 7501, "symbol": "DXCM", "ts": "2018-08-31 09:40:00", "month": "08", "high": 145.518, "low": 145.41, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.518, "open": 145.41, "day": "31"}
-{"volume": 1189, "symbol": "DXCM", "ts": "2018-08-31 09:41:00", "month": "08", "high": 145.49, "low": 145.49, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.49, "open": 145.49, "day": "31"}
-{"volume": 3274, "symbol": "DXCM", "ts": "2018-08-31 09:42:00", "month": "08", "high": 145.62, "low": 145.62, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.62, "open": 145.62, "day": "31"}
-{"volume": 8442, "symbol": "DXCM", "ts": "2018-08-31 09:43:00", "month": "08", "high": 145.623, "low": 145.623, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.623, "open": 145.623, "day": "31"}
-{"volume": 1902, "symbol": "DXCM", "ts": "2018-08-31 09:44:00", "month": "08", "high": 145.6265, "low": 145.6265, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.6265, "open": 145.6265, "day": "31"}
-{"volume": 8483, "symbol": "DXCM", "ts": "2018-08-31 09:46:00", "month": "08", "high": 145.9458, "low": 145.11, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.9458, "open": 145.11, "day": "31"}
-{"volume": 1013, "symbol": "DXCM", "ts": "2018-08-31 09:48:00", "month": "08", "high": 145.8855, "low": 145.8855, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.8855, "open": 145.8855, "day": "31"}
-{"volume": 1185, "symbol": "DXCM", "ts": "2018-08-31 09:49:00", "month": "08", "high": 145.93, "low": 145.93, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.93, "open": 145.93, "day": "31"}
-{"volume": 1863, "symbol": "DXCM", "ts": "2018-08-31 09:51:00", "month": "08", "high": 145.67, "low": 145.67, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.67, "open": 145.67, "day": "31"}
-{"volume": 1147, "symbol": "DXCM", "ts": "2018-08-31 09:52:00", "month": "08", "high": 145.06, "low": 145.06, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.06, "open": 145.06, "day": "31"}
-{"volume": 2758, "symbol": "DXCM", "ts": "2018-08-31 09:54:00", "month": "08", "high": 145.1628, "low": 145.1628, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 145.1628, "open": 145.1628, "day": "31"}
-{"volume": 3958, "symbol": "DXCM", "ts": "2018-08-31 09:56:00", "month": "08", "high": 145.3256, "low": 144.94, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.94, "open": 145.3256, "day": "31"}
-{"volume": 3102, "symbol": "DXCM", "ts": "2018-08-31 09:57:00", "month": "08", "high": 144.5, "low": 144.5, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.5, "open": 144.5, "day": "31"}
-{"volume": 3073, "symbol": "DXCM", "ts": "2018-08-31 09:58:00", "month": "08", "high": 144.75, "low": 144.75, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.75, "open": 144.75, "day": "31"}
-{"volume": 2307, "symbol": "DXCM", "ts": "2018-08-31 09:59:00", "month": "08", "high": 144.7481, "low": 144.7481, "key": "DXCM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 144.7481, "open": 144.7481, "day": "31"}
-{"volume": 1006, "symbol": "QURE", "ts": "2018-08-31 09:35:00", "month": "08", "high": 42.51, "low": 42.51, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.51, "open": 42.51, "day": "31"}
-{"volume": 1644, "symbol": "QURE", "ts": "2018-08-31 09:37:00", "month": "08", "high": 42.45, "low": 42.45, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.45, "open": 42.45, "day": "31"}
-{"volume": 2403, "symbol": "QURE", "ts": "2018-08-31 09:39:00", "month": "08", "high": 42.6, "low": 42.6, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.6, "open": 42.6, "day": "31"}
-{"volume": 900, "symbol": "QURE", "ts": "2018-08-31 09:40:00", "month": "08", "high": 42.59, "low": 42.59, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.59, "open": 42.59, "day": "31"}
-{"volume": 1991, "symbol": "QURE", "ts": "2018-08-31 09:44:00", "month": "08", "high": 42.43, "low": 42.425, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.43, "open": 42.425, "day": "31"}
-{"volume": 260, "symbol": "QURE", "ts": "2018-08-31 09:47:00", "month": "08", "high": 42.43, "low": 42.43, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.43, "open": 42.43, "day": "31"}
-{"volume": 121, "symbol": "QURE", "ts": "2018-08-31 09:51:00", "month": "08", "high": 42.51, "low": 42.51, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.51, "open": 42.51, "day": "31"}
-{"volume": 2161, "symbol": "QURE", "ts": "2018-08-31 09:56:00", "month": "08", "high": 42.53, "low": 42.53, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.53, "open": 42.53, "day": "31"}
-{"volume": 700, "symbol": "QURE", "ts": "2018-08-31 09:57:00", "month": "08", "high": 42.33, "low": 42.33, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.33, "open": 42.33, "day": "31"}
-{"volume": 125, "symbol": "QURE", "ts": "2018-08-31 09:58:00", "month": "08", "high": 42.32, "low": 42.32, "key": "QURE_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 42.32, "open": 42.32, "day": "31"}
-{"volume": 19282, "symbol": "CRM", "ts": "2018-08-31 09:31:00", "month": "08", "high": 152.3132, "low": 152.24, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.24, "open": 152.26, "day": "31"}
-{"volume": 33766, "symbol": "CRM", "ts": "2018-08-31 09:32:00", "month": "08", "high": 152.3099, "low": 152.0, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.02, "open": 152.3099, "day": "31"}
-{"volume": 13859, "symbol": "CRM", "ts": "2018-08-31 09:33:00", "month": "08", "high": 152.5, "low": 152.26, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.5, "open": 152.26, "day": "31"}
-{"volume": 17410, "symbol": "CRM", "ts": "2018-08-31 09:34:00", "month": "08", "high": 152.725, "low": 152.445, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.47, "open": 152.445, "day": "31"}
-{"volume": 23529, "symbol": "CRM", "ts": "2018-08-31 09:35:00", "month": "08", "high": 152.9, "low": 152.48, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.9, "open": 152.48, "day": "31"}
-{"volume": 27341, "symbol": "CRM", "ts": "2018-08-31 09:36:00", "month": "08", "high": 153.15, "low": 152.75, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.15, "open": 152.75, "day": "31"}
-{"volume": 13769, "symbol": "CRM", "ts": "2018-08-31 09:37:00", "month": "08", "high": 153.165, "low": 153.0, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.165, "open": 153.1, "day": "31"}
-{"volume": 54519, "symbol": "CRM", "ts": "2018-08-31 09:38:00", "month": "08", "high": 153.47, "low": 153.27, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.4655, "open": 153.315, "day": "31"}
-{"volume": 42828, "symbol": "CRM", "ts": "2018-08-31 09:39:00", "month": "08", "high": 153.6, "low": 153.28, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.58, "open": 153.385, "day": "31"}
-{"volume": 64383, "symbol": "CRM", "ts": "2018-08-31 09:40:00", "month": "08", "high": 153.85, "low": 153.58, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.6775, "open": 153.58, "day": "31"}
-{"volume": 16600, "symbol": "CRM", "ts": "2018-08-31 09:41:00", "month": "08", "high": 153.72, "low": 153.56, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.56, "open": 153.72, "day": "31"}
-{"volume": 16638, "symbol": "CRM", "ts": "2018-08-31 09:42:00", "month": "08", "high": 153.51, "low": 153.41, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.51, "open": 153.5, "day": "31"}
-{"volume": 21235, "symbol": "CRM", "ts": "2018-08-31 09:43:00", "month": "08", "high": 153.58, "low": 153.41, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.54, "open": 153.51, "day": "31"}
-{"volume": 10516, "symbol": "CRM", "ts": "2018-08-31 09:44:00", "month": "08", "high": 153.44, "low": 153.39, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.39, "open": 153.44, "day": "31"}
-{"volume": 20000, "symbol": "CRM", "ts": "2018-08-31 09:45:00", "month": "08", "high": 153.325, "low": 153.1026, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.1026, "open": 153.325, "day": "31"}
-{"volume": 13247, "symbol": "CRM", "ts": "2018-08-31 09:46:00", "month": "08", "high": 153.3725, "low": 153.12, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.28, "open": 153.12, "day": "31"}
-{"volume": 22251, "symbol": "CRM", "ts": "2018-08-31 09:47:00", "month": "08", "high": 153.37, "low": 153.28, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.36, "open": 153.28, "day": "31"}
-{"volume": 44039, "symbol": "CRM", "ts": "2018-08-31 09:48:00", "month": "08", "high": 153.405, "low": 153.18, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.18, "open": 153.405, "day": "31"}
-{"volume": 15131, "symbol": "CRM", "ts": "2018-08-31 09:49:00", "month": "08", "high": 153.19, "low": 153.12, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.12, "open": 153.18, "day": "31"}
-{"volume": 14616, "symbol": "CRM", "ts": "2018-08-31 09:50:00", "month": "08", "high": 153.03, "low": 152.84, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.84, "open": 153.03, "day": "31"}
-{"volume": 17750, "symbol": "CRM", "ts": "2018-08-31 09:51:00", "month": "08", "high": 153.03, "low": 152.84, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.8625, "open": 152.88, "day": "31"}
-{"volume": 7624, "symbol": "CRM", "ts": "2018-08-31 09:52:00", "month": "08", "high": 152.8912, "low": 152.88, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.8912, "open": 152.88, "day": "31"}
-{"volume": 12355, "symbol": "CRM", "ts": "2018-08-31 09:53:00", "month": "08", "high": 153.05, "low": 152.94, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.02, "open": 152.94, "day": "31"}
-{"volume": 12606, "symbol": "CRM", "ts": "2018-08-31 09:54:00", "month": "08", "high": 153.02, "low": 152.95, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.95, "open": 152.97, "day": "31"}
-{"volume": 21343, "symbol": "CRM", "ts": "2018-08-31 09:55:00", "month": "08", "high": 153.06, "low": 153.0485, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.06, "open": 153.06, "day": "31"}
-{"volume": 8590, "symbol": "CRM", "ts": "2018-08-31 09:56:00", "month": "08", "high": 153.1565, "low": 153.12, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.12, "open": 153.1565, "day": "31"}
-{"volume": 21740, "symbol": "CRM", "ts": "2018-08-31 09:57:00", "month": "08", "high": 153.17, "low": 153.05, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 153.05, "open": 153.17, "day": "31"}
-{"volume": 8849, "symbol": "CRM", "ts": "2018-08-31 09:58:00", "month": "08", "high": 152.89, "low": 152.88, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.89, "open": 152.88, "day": "31"}
-{"volume": 11268, "symbol": "CRM", "ts": "2018-08-31 09:59:00", "month": "08", "high": 152.84, "low": 152.83, "key": "CRM_2018-08-31 09", "year": 2018, "date": "2018/08/31", "close": 152.83, "open": 152.84, "day": "31"}
-{"volume": 18722, "symbol": "CRM", "ts": "2018-08-31 10:00:00", "month": "08", "high": 152.835, "low": 152.66, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.66, "open": 152.835, "day": "31"}
-{"volume": 37528, "symbol": "MSFT", "ts": "2018-08-31 10:01:00", "month": "08", "high": 112.22, "low": 112.18, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.2, "open": 112.19, "day": "31"}
-{"volume": 58075, "symbol": "MSFT", "ts": "2018-08-31 10:02:00", "month": "08", "high": 112.33, "low": 112.24, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.33, "open": 112.24, "day": "31"}
-{"volume": 68491, "symbol": "MSFT", "ts": "2018-08-31 10:03:00", "month": "08", "high": 112.43, "low": 112.3445, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.43, "open": 112.3445, "day": "31"}
-{"volume": 31008, "symbol": "MSFT", "ts": "2018-08-31 10:04:00", "month": "08", "high": 112.445, "low": 112.4, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.445, "open": 112.42, "day": "31"}
-{"volume": 68844, "symbol": "MSFT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 112.4815, "low": 112.45, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.4815, "open": 112.45, "day": "31"}
-{"volume": 73828, "symbol": "MSFT", "ts": "2018-08-31 10:06:00", "month": "08", "high": 112.54, "low": 112.48, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.51, "open": 112.49, "day": "31"}
-{"volume": 51152, "symbol": "MSFT", "ts": "2018-08-31 10:07:00", "month": "08", "high": 112.58, "low": 112.525, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.58, "open": 112.5354, "day": "31"}
-{"volume": 63894, "symbol": "MSFT", "ts": "2018-08-31 10:08:00", "month": "08", "high": 112.57, "low": 112.495, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.52, "open": 112.57, "day": "31"}
-{"volume": 68274, "symbol": "MSFT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 112.5015, "low": 112.47, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.5, "open": 112.5015, "day": "31"}
-{"volume": 51981, "symbol": "MSFT", "ts": "2018-08-31 10:10:00", "month": "08", "high": 112.57, "low": 112.51, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.55, "open": 112.52, "day": "31"}
-{"volume": 31834, "symbol": "MSFT", "ts": "2018-08-31 10:11:00", "month": "08", "high": 112.53, "low": 112.475, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.475, "open": 112.53, "day": "31"}
-{"volume": 42325, "symbol": "MSFT", "ts": "2018-08-31 10:12:00", "month": "08", "high": 112.5, "low": 112.469, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.5, "open": 112.48, "day": "31"}
-{"volume": 24447, "symbol": "MSFT", "ts": "2018-08-31 10:13:00", "month": "08", "high": 112.535, "low": 112.49, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.535, "open": 112.5, "day": "31"}
-{"volume": 41663, "symbol": "MSFT", "ts": "2018-08-31 10:14:00", "month": "08", "high": 112.575, "low": 112.53, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.575, "open": 112.54, "day": "31"}
-{"volume": 70535, "symbol": "MSFT", "ts": "2018-08-31 10:15:00", "month": "08", "high": 112.645, "low": 112.57, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.64, "open": 112.58, "day": "31"}
-{"volume": 68872, "symbol": "MSFT", "ts": "2018-08-31 10:16:00", "month": "08", "high": 112.705, "low": 112.65, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.66, "open": 112.65, "day": "31"}
-{"volume": 45782, "symbol": "MSFT", "ts": "2018-08-31 10:17:00", "month": "08", "high": 112.71, "low": 112.66, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.71, "open": 112.67, "day": "31"}
-{"volume": 33181, "symbol": "MSFT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 112.71, "low": 112.66, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.66, "open": 112.71, "day": "31"}
-{"volume": 41362, "symbol": "MSFT", "ts": "2018-08-31 10:19:00", "month": "08", "high": 112.65, "low": 112.6039, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.63, "open": 112.65, "day": "31"}
-{"volume": 41529, "symbol": "MSFT", "ts": "2018-08-31 10:20:00", "month": "08", "high": 112.68, "low": 112.63, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.649, "open": 112.63, "day": "31"}
-{"volume": 26429, "symbol": "MSFT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 112.6482, "low": 112.61, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.64, "open": 112.645, "day": "31"}
-{"volume": 49725, "symbol": "MSFT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 112.71, "low": 112.65, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.71, "open": 112.65, "day": "31"}
-{"volume": 41912, "symbol": "MSFT", "ts": "2018-08-31 10:23:00", "month": "08", "high": 112.715, "low": 112.68, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.69, "open": 112.715, "day": "31"}
-{"volume": 55791, "symbol": "MSFT", "ts": "2018-08-31 10:24:00", "month": "08", "high": 112.75, "low": 112.68, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.75, "open": 112.68, "day": "31"}
-{"volume": 40885, "symbol": "MSFT", "ts": "2018-08-31 10:25:00", "month": "08", "high": 112.75, "low": 112.705, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.74, "open": 112.75, "day": "31"}
-{"volume": 92768, "symbol": "MSFT", "ts": "2018-08-31 10:26:00", "month": "08", "high": 112.7553, "low": 112.73, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.73, "open": 112.735, "day": "31"}
-{"volume": 26508, "symbol": "MSFT", "ts": "2018-08-31 10:27:00", "month": "08", "high": 112.73, "low": 112.7, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.72, "open": 112.73, "day": "31"}
-{"volume": 63273, "symbol": "MSFT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 112.7, "low": 112.59, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.62, "open": 112.7, "day": "31"}
-{"volume": 29165, "symbol": "MSFT", "ts": "2018-08-31 10:29:00", "month": "08", "high": 112.65, "low": 112.61, "key": "MSFT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 112.64, "open": 112.62, "day": "31"}
-{"volume": 94426, "symbol": "AAPL", "ts": "2018-08-31 10:01:00", "month": "08", "high": 227.789, "low": 227.7, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.74, "open": 227.7, "day": "31"}
-{"volume": 88432, "symbol": "AAPL", "ts": "2018-08-31 10:02:00", "month": "08", "high": 227.94, "low": 227.72, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.92, "open": 227.721, "day": "31"}
-{"volume": 96336, "symbol": "AAPL", "ts": "2018-08-31 10:03:00", "month": "08", "high": 228.143, "low": 227.86, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.097, "open": 227.9, "day": "31"}
-{"volume": 262493, "symbol": "AAPL", "ts": "2018-08-31 10:04:00", "month": "08", "high": 228.4, "low": 228.11, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.4, "open": 228.12, "day": "31"}
-{"volume": 213946, "symbol": "AAPL", "ts": "2018-08-31 10:05:00", "month": "08", "high": 228.49, "low": 228.331, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.49, "open": 228.42, "day": "31"}
-{"volume": 244995, "symbol": "AAPL", "ts": "2018-08-31 10:06:00", "month": "08", "high": 228.65, "low": 228.46, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.64, "open": 228.481, "day": "31"}
-{"volume": 167705, "symbol": "AAPL", "ts": "2018-08-31 10:07:00", "month": "08", "high": 228.74, "low": 228.6, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.71, "open": 228.63, "day": "31"}
-{"volume": 190090, "symbol": "AAPL", "ts": "2018-08-31 10:08:00", "month": "08", "high": 228.75, "low": 228.4963, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.5501, "open": 228.72, "day": "31"}
-{"volume": 174312, "symbol": "AAPL", "ts": "2018-08-31 10:09:00", "month": "08", "high": 228.5, "low": 228.14, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.235, "open": 228.5, "day": "31"}
-{"volume": 138091, "symbol": "AAPL", "ts": "2018-08-31 10:10:00", "month": "08", "high": 228.56, "low": 228.227, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.52, "open": 228.227, "day": "31"}
-{"volume": 114616, "symbol": "AAPL", "ts": "2018-08-31 10:11:00", "month": "08", "high": 228.63, "low": 228.44, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.44, "open": 228.5278, "day": "31"}
-{"volume": 103235, "symbol": "AAPL", "ts": "2018-08-31 10:12:00", "month": "08", "high": 228.65, "low": 228.44, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.6, "open": 228.44, "day": "31"}
-{"volume": 126021, "symbol": "AAPL", "ts": "2018-08-31 10:13:00", "month": "08", "high": 228.84, "low": 228.61, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.84, "open": 228.61, "day": "31"}
-{"volume": 109585, "symbol": "AAPL", "ts": "2018-08-31 10:14:00", "month": "08", "high": 228.85, "low": 228.76, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.7808, "open": 228.81, "day": "31"}
-{"volume": 136458, "symbol": "AAPL", "ts": "2018-08-31 10:15:00", "month": "08", "high": 228.87, "low": 228.6227, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.635, "open": 228.82, "day": "31"}
-{"volume": 159033, "symbol": "AAPL", "ts": "2018-08-31 10:16:00", "month": "08", "high": 228.64, "low": 228.34, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.36, "open": 228.63, "day": "31"}
-{"volume": 149453, "symbol": "AAPL", "ts": "2018-08-31 10:17:00", "month": "08", "high": 228.54, "low": 228.35, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.51, "open": 228.4, "day": "31"}
-{"volume": 122093, "symbol": "AAPL", "ts": "2018-08-31 10:18:00", "month": "08", "high": 228.5632, "low": 228.28, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.28, "open": 228.52, "day": "31"}
-{"volume": 148654, "symbol": "AAPL", "ts": "2018-08-31 10:19:00", "month": "08", "high": 228.31, "low": 228.07, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.07, "open": 228.25, "day": "31"}
-{"volume": 199067, "symbol": "AAPL", "ts": "2018-08-31 10:20:00", "month": "08", "high": 228.22, "low": 228.0, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 228.01, "open": 228.05, "day": "31"}
-{"volume": 161211, "symbol": "AAPL", "ts": "2018-08-31 10:21:00", "month": "08", "high": 228.0525, "low": 227.83, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.83, "open": 228.01, "day": "31"}
-{"volume": 198135, "symbol": "AAPL", "ts": "2018-08-31 10:22:00", "month": "08", "high": 227.88, "low": 227.65, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.77, "open": 227.8255, "day": "31"}
-{"volume": 137763, "symbol": "AAPL", "ts": "2018-08-31 10:23:00", "month": "08", "high": 227.8, "low": 227.55, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.6, "open": 227.78, "day": "31"}
-{"volume": 222538, "symbol": "AAPL", "ts": "2018-08-31 10:24:00", "month": "08", "high": 227.605, "low": 227.36, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.4291, "open": 227.59, "day": "31"}
-{"volume": 246211, "symbol": "AAPL", "ts": "2018-08-31 10:25:00", "month": "08", "high": 227.78, "low": 227.42, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.6493, "open": 227.42, "day": "31"}
-{"volume": 147549, "symbol": "AAPL", "ts": "2018-08-31 10:26:00", "month": "08", "high": 227.87, "low": 227.63, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.82, "open": 227.63, "day": "31"}
-{"volume": 144493, "symbol": "AAPL", "ts": "2018-08-31 10:27:00", "month": "08", "high": 228.0, "low": 227.82, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.98, "open": 227.82, "day": "31"}
-{"volume": 123150, "symbol": "AAPL", "ts": "2018-08-31 10:28:00", "month": "08", "high": 227.96, "low": 227.5858, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.65, "open": 227.96, "day": "31"}
-{"volume": 85613, "symbol": "AAPL", "ts": "2018-08-31 10:29:00", "month": "08", "high": 227.71, "low": 227.521, "key": "AAPL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.63, "open": 227.61, "day": "31"}
-{"volume": 3911, "symbol": "GOOG", "ts": "2018-08-31 10:01:00", "month": "08", "high": 1229.3635, "low": 1228.7, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1228.7, "open": 1229.3635, "day": "31"}
-{"volume": 1948, "symbol": "GOOG", "ts": "2018-08-31 10:02:00", "month": "08", "high": 1229.41, "low": 1229.41, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1229.41, "open": 1229.41, "day": "31"}
-{"volume": 13450, "symbol": "GOOG", "ts": "2018-08-31 10:03:00", "month": "08", "high": 1230.14, "low": 1229.8101, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.14, "open": 1229.9, "day": "31"}
-{"volume": 5239, "symbol": "GOOG", "ts": "2018-08-31 10:04:00", "month": "08", "high": 1230.13, "low": 1230.12, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.13, "open": 1230.12, "day": "31"}
-{"volume": 2195, "symbol": "GOOG", "ts": "2018-08-31 10:05:00", "month": "08", "high": 1230.6, "low": 1230.6, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.6, "open": 1230.6, "day": "31"}
-{"volume": 3531, "symbol": "GOOG", "ts": "2018-08-31 10:06:00", "month": "08", "high": 1230.8199, "low": 1230.64, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.8199, "open": 1230.64, "day": "31"}
-{"volume": 4867, "symbol": "GOOG", "ts": "2018-08-31 10:07:00", "month": "08", "high": 1231.9399, "low": 1231.63, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1231.9399, "open": 1231.63, "day": "31"}
-{"volume": 5182, "symbol": "GOOG", "ts": "2018-08-31 10:08:00", "month": "08", "high": 1232.25, "low": 1231.87, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1231.87, "open": 1232.25, "day": "31"}
-{"volume": 1525, "symbol": "GOOG", "ts": "2018-08-31 10:09:00", "month": "08", "high": 1232.1329, "low": 1232.1329, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1232.1329, "open": 1232.1329, "day": "31"}
-{"volume": 4478, "symbol": "GOOG", "ts": "2018-08-31 10:10:00", "month": "08", "high": 1233.24, "low": 1232.96, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.24, "open": 1232.96, "day": "31"}
-{"volume": 1581, "symbol": "GOOG", "ts": "2018-08-31 10:11:00", "month": "08", "high": 1233.0291, "low": 1233.0291, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.0291, "open": 1233.0291, "day": "31"}
-{"volume": 1348, "symbol": "GOOG", "ts": "2018-08-31 10:12:00", "month": "08", "high": 1233.255, "low": 1233.255, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.255, "open": 1233.255, "day": "31"}
-{"volume": 3876, "symbol": "GOOG", "ts": "2018-08-31 10:13:00", "month": "08", "high": 1233.99, "low": 1233.6899, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.99, "open": 1233.6899, "day": "31"}
-{"volume": 3286, "symbol": "GOOG", "ts": "2018-08-31 10:14:00", "month": "08", "high": 1234.11, "low": 1234.11, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1234.11, "open": 1234.11, "day": "31"}
-{"volume": 2289, "symbol": "GOOG", "ts": "2018-08-31 10:15:00", "month": "08", "high": 1233.97, "low": 1233.97, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.97, "open": 1233.97, "day": "31"}
-{"volume": 4505, "symbol": "GOOG", "ts": "2018-08-31 10:16:00", "month": "08", "high": 1234.915, "low": 1233.9, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.9, "open": 1234.915, "day": "31"}
-{"volume": 8413, "symbol": "GOOG", "ts": "2018-08-31 10:17:00", "month": "08", "high": 1233.75, "low": 1233.3013, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.75, "open": 1233.6, "day": "31"}
-{"volume": 1983, "symbol": "GOOG", "ts": "2018-08-31 10:19:00", "month": "08", "high": 1233.5114, "low": 1233.5114, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.5114, "open": 1233.5114, "day": "31"}
-{"volume": 1367, "symbol": "GOOG", "ts": "2018-08-31 10:20:00", "month": "08", "high": 1233.0551, "low": 1233.0551, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.0551, "open": 1233.0551, "day": "31"}
-{"volume": 3019, "symbol": "GOOG", "ts": "2018-08-31 10:21:00", "month": "08", "high": 1232.38, "low": 1232.38, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1232.38, "open": 1232.38, "day": "31"}
-{"volume": 2686, "symbol": "GOOG", "ts": "2018-08-31 10:22:00", "month": "08", "high": 1233.245, "low": 1232.67, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.245, "open": 1232.67, "day": "31"}
-{"volume": 1586, "symbol": "GOOG", "ts": "2018-08-31 10:24:00", "month": "08", "high": 1233.3199, "low": 1233.3199, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1233.3199, "open": 1233.3199, "day": "31"}
-{"volume": 3426, "symbol": "GOOG", "ts": "2018-08-31 10:25:00", "month": "08", "high": 1232.5583, "low": 1231.9041, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1231.9041, "open": 1232.5583, "day": "31"}
-{"volume": 1714, "symbol": "GOOG", "ts": "2018-08-31 10:26:00", "month": "08", "high": 1231.425, "low": 1231.425, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1231.425, "open": 1231.425, "day": "31"}
-{"volume": 673, "symbol": "GOOG", "ts": "2018-08-31 10:27:00", "month": "08", "high": 1231.425, "low": 1231.425, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1231.425, "open": 1231.425, "day": "31"}
-{"volume": 2354, "symbol": "GOOG", "ts": "2018-08-31 10:28:00", "month": "08", "high": 1230.98, "low": 1230.98, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.98, "open": 1230.98, "day": "31"}
-{"volume": 3391, "symbol": "GOOG", "ts": "2018-08-31 10:29:00", "month": "08", "high": 1230.1899, "low": 1230.085, "key": "GOOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1230.085, "open": 1230.1899, "day": "31"}
-{"volume": 72750, "symbol": "FB", "ts": "2018-08-31 10:01:00", "month": "08", "high": 175.39, "low": 175.16, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.23, "open": 175.38, "day": "31"}
-{"volume": 106707, "symbol": "FB", "ts": "2018-08-31 10:02:00", "month": "08", "high": 175.5, "low": 175.23, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.39, "open": 175.23, "day": "31"}
-{"volume": 56137, "symbol": "FB", "ts": "2018-08-31 10:03:00", "month": "08", "high": 175.485, "low": 175.39, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.43, "open": 175.39, "day": "31"}
-{"volume": 62835, "symbol": "FB", "ts": "2018-08-31 10:04:00", "month": "08", "high": 175.42, "low": 175.3, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.3, "open": 175.42, "day": "31"}
-{"volume": 38054, "symbol": "FB", "ts": "2018-08-31 10:05:00", "month": "08", "high": 175.315, "low": 175.28, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.3, "open": 175.31, "day": "31"}
-{"volume": 51409, "symbol": "FB", "ts": "2018-08-31 10:06:00", "month": "08", "high": 175.35, "low": 175.22, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.32, "open": 175.29, "day": "31"}
-{"volume": 41899, "symbol": "FB", "ts": "2018-08-31 10:07:00", "month": "08", "high": 175.44, "low": 175.33, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.44, "open": 175.37, "day": "31"}
-{"volume": 49652, "symbol": "FB", "ts": "2018-08-31 10:08:00", "month": "08", "high": 175.4666, "low": 175.32, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.355, "open": 175.44, "day": "31"}
-{"volume": 58170, "symbol": "FB", "ts": "2018-08-31 10:09:00", "month": "08", "high": 175.55, "low": 175.3632, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.48, "open": 175.3632, "day": "31"}
-{"volume": 100248, "symbol": "FB", "ts": "2018-08-31 10:10:00", "month": "08", "high": 175.83, "low": 175.5, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.7751, "open": 175.5, "day": "31"}
-{"volume": 58687, "symbol": "FB", "ts": "2018-08-31 10:11:00", "month": "08", "high": 175.8769, "low": 175.7, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.8316, "open": 175.72, "day": "31"}
-{"volume": 88007, "symbol": "FB", "ts": "2018-08-31 10:12:00", "month": "08", "high": 175.9316, "low": 175.75, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.87, "open": 175.84, "day": "31"}
-{"volume": 67303, "symbol": "FB", "ts": "2018-08-31 10:13:00", "month": "08", "high": 175.8601, "low": 175.73, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.815, "open": 175.8347, "day": "31"}
-{"volume": 69210, "symbol": "FB", "ts": "2018-08-31 10:14:00", "month": "08", "high": 175.86, "low": 175.69, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.7973, "open": 175.86, "day": "31"}
-{"volume": 57883, "symbol": "FB", "ts": "2018-08-31 10:15:00", "month": "08", "high": 175.88, "low": 175.775, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.8699, "open": 175.775, "day": "31"}
-{"volume": 52001, "symbol": "FB", "ts": "2018-08-31 10:16:00", "month": "08", "high": 175.82, "low": 175.7215, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.745, "open": 175.82, "day": "31"}
-{"volume": 59725, "symbol": "FB", "ts": "2018-08-31 10:17:00", "month": "08", "high": 175.74, "low": 175.6607, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.68, "open": 175.7302, "day": "31"}
-{"volume": 33394, "symbol": "FB", "ts": "2018-08-31 10:18:00", "month": "08", "high": 175.71, "low": 175.63, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.63, "open": 175.71, "day": "31"}
-{"volume": 46969, "symbol": "FB", "ts": "2018-08-31 10:19:00", "month": "08", "high": 175.65, "low": 175.6, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.64, "open": 175.6, "day": "31"}
-{"volume": 40064, "symbol": "FB", "ts": "2018-08-31 10:20:00", "month": "08", "high": 175.63, "low": 175.53, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.53, "open": 175.63, "day": "31"}
-{"volume": 45244, "symbol": "FB", "ts": "2018-08-31 10:21:00", "month": "08", "high": 175.55, "low": 175.515, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.52, "open": 175.515, "day": "31"}
-{"volume": 64651, "symbol": "FB", "ts": "2018-08-31 10:22:00", "month": "08", "high": 175.63, "low": 175.53, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.58, "open": 175.53, "day": "31"}
-{"volume": 34855, "symbol": "FB", "ts": "2018-08-31 10:23:00", "month": "08", "high": 175.7099, "low": 175.6, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.66, "open": 175.6, "day": "31"}
-{"volume": 52139, "symbol": "FB", "ts": "2018-08-31 10:24:00", "month": "08", "high": 175.71, "low": 175.63, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.695, "open": 175.68, "day": "31"}
-{"volume": 30381, "symbol": "FB", "ts": "2018-08-31 10:25:00", "month": "08", "high": 175.66, "low": 175.62, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.64, "open": 175.64, "day": "31"}
-{"volume": 60383, "symbol": "FB", "ts": "2018-08-31 10:26:00", "month": "08", "high": 175.85, "low": 175.65, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.75, "open": 175.65, "day": "31"}
-{"volume": 48945, "symbol": "FB", "ts": "2018-08-31 10:27:00", "month": "08", "high": 175.96, "low": 175.779, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 175.96, "open": 175.779, "day": "31"}
-{"volume": 150186, "symbol": "FB", "ts": "2018-08-31 10:28:00", "month": "08", "high": 176.245, "low": 175.922, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.17, "open": 175.97, "day": "31"}
-{"volume": 93925, "symbol": "FB", "ts": "2018-08-31 10:29:00", "month": "08", "high": 176.3, "low": 176.18, "key": "FB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 176.2617, "open": 176.1801, "day": "31"}
-{"volume": 44494, "symbol": "NFLX", "ts": "2018-08-31 10:01:00", "month": "08", "high": 373.5, "low": 373.26, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.4334, "open": 373.36, "day": "31"}
-{"volume": 20002, "symbol": "NFLX", "ts": "2018-08-31 10:02:00", "month": "08", "high": 373.83, "low": 373.39, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.83, "open": 373.39, "day": "31"}
-{"volume": 24877, "symbol": "NFLX", "ts": "2018-08-31 10:03:00", "month": "08", "high": 373.61, "low": 373.41, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.45, "open": 373.5575, "day": "31"}
-{"volume": 20062, "symbol": "NFLX", "ts": "2018-08-31 10:04:00", "month": "08", "high": 373.73, "low": 373.5095, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.7, "open": 373.5445, "day": "31"}
-{"volume": 26476, "symbol": "NFLX", "ts": "2018-08-31 10:05:00", "month": "08", "high": 373.8655, "low": 373.57, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.6, "open": 373.82, "day": "31"}
-{"volume": 25778, "symbol": "NFLX", "ts": "2018-08-31 10:06:00", "month": "08", "high": 373.78, "low": 373.55, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.78, "open": 373.585, "day": "31"}
-{"volume": 40445, "symbol": "NFLX", "ts": "2018-08-31 10:07:00", "month": "08", "high": 374.32, "low": 373.8205, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.22, "open": 373.99, "day": "31"}
-{"volume": 24558, "symbol": "NFLX", "ts": "2018-08-31 10:08:00", "month": "08", "high": 374.28, "low": 374.13, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.25, "open": 374.28, "day": "31"}
-{"volume": 25606, "symbol": "NFLX", "ts": "2018-08-31 10:09:00", "month": "08", "high": 374.1225, "low": 373.57, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.57, "open": 374.1225, "day": "31"}
-{"volume": 17249, "symbol": "NFLX", "ts": "2018-08-31 10:10:00", "month": "08", "high": 374.4, "low": 373.8999, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.4, "open": 373.8999, "day": "31"}
-{"volume": 14486, "symbol": "NFLX", "ts": "2018-08-31 10:11:00", "month": "08", "high": 374.0627, "low": 373.9764, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.9764, "open": 374.06, "day": "31"}
-{"volume": 8518, "symbol": "NFLX", "ts": "2018-08-31 10:12:00", "month": "08", "high": 373.9995, "low": 373.9, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.9, "open": 373.9995, "day": "31"}
-{"volume": 7904, "symbol": "NFLX", "ts": "2018-08-31 10:13:00", "month": "08", "high": 374.18, "low": 373.95, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.18, "open": 374.0, "day": "31"}
-{"volume": 31475, "symbol": "NFLX", "ts": "2018-08-31 10:14:00", "month": "08", "high": 374.6989, "low": 374.212, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.6898, "open": 374.212, "day": "31"}
-{"volume": 20154, "symbol": "NFLX", "ts": "2018-08-31 10:15:00", "month": "08", "high": 374.75, "low": 374.54, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.54, "open": 374.75, "day": "31"}
-{"volume": 29543, "symbol": "NFLX", "ts": "2018-08-31 10:16:00", "month": "08", "high": 374.69, "low": 374.4394, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.52, "open": 374.6203, "day": "31"}
-{"volume": 28351, "symbol": "NFLX", "ts": "2018-08-31 10:17:00", "month": "08", "high": 374.8786, "low": 374.55, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.741, "open": 374.55, "day": "31"}
-{"volume": 26011, "symbol": "NFLX", "ts": "2018-08-31 10:18:00", "month": "08", "high": 374.7129, "low": 374.4, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.4, "open": 374.71, "day": "31"}
-{"volume": 28505, "symbol": "NFLX", "ts": "2018-08-31 10:19:00", "month": "08", "high": 374.6483, "low": 374.42, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.52, "open": 374.58, "day": "31"}
-{"volume": 23703, "symbol": "NFLX", "ts": "2018-08-31 10:20:00", "month": "08", "high": 374.6, "low": 374.39, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.39, "open": 374.5669, "day": "31"}
-{"volume": 44927, "symbol": "NFLX", "ts": "2018-08-31 10:21:00", "month": "08", "high": 374.515, "low": 374.2, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.22, "open": 374.2832, "day": "31"}
-{"volume": 15841, "symbol": "NFLX", "ts": "2018-08-31 10:22:00", "month": "08", "high": 374.6, "low": 374.3656, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.51, "open": 374.3656, "day": "31"}
-{"volume": 24119, "symbol": "NFLX", "ts": "2018-08-31 10:23:00", "month": "08", "high": 374.8, "low": 374.4, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.7454, "open": 374.4, "day": "31"}
-{"volume": 56783, "symbol": "NFLX", "ts": "2018-08-31 10:24:00", "month": "08", "high": 375.09, "low": 374.8, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.94, "open": 374.8, "day": "31"}
-{"volume": 27726, "symbol": "NFLX", "ts": "2018-08-31 10:25:00", "month": "08", "high": 375.13, "low": 374.79, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.79, "open": 375.12, "day": "31"}
-{"volume": 27610, "symbol": "NFLX", "ts": "2018-08-31 10:26:00", "month": "08", "high": 374.7, "low": 374.54, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.64, "open": 374.6273, "day": "31"}
-{"volume": 33919, "symbol": "NFLX", "ts": "2018-08-31 10:27:00", "month": "08", "high": 374.7199, "low": 374.46, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.55, "open": 374.58, "day": "31"}
-{"volume": 39746, "symbol": "NFLX", "ts": "2018-08-31 10:28:00", "month": "08", "high": 374.64, "low": 373.85, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 373.9436, "open": 374.64, "day": "31"}
-{"volume": 29786, "symbol": "NFLX", "ts": "2018-08-31 10:29:00", "month": "08", "high": 374.1369, "low": 373.726, "key": "NFLX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 374.1369, "open": 373.77, "day": "31"}
-{"volume": 26204, "symbol": "TSLA", "ts": "2018-08-31 10:01:00", "month": "08", "high": 301.45, "low": 300.83, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.24, "open": 300.83, "day": "31"}
-{"volume": 13488, "symbol": "TSLA", "ts": "2018-08-31 10:02:00", "month": "08", "high": 301.42, "low": 301.11, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.11, "open": 301.42, "day": "31"}
-{"volume": 18394, "symbol": "TSLA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 301.435, "low": 301.02, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.27, "open": 301.22, "day": "31"}
-{"volume": 14942, "symbol": "TSLA", "ts": "2018-08-31 10:04:00", "month": "08", "high": 301.13, "low": 300.72, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.72, "open": 300.88, "day": "31"}
-{"volume": 8471, "symbol": "TSLA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 301.2, "low": 300.9241, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.9241, "open": 301.19, "day": "31"}
-{"volume": 16290, "symbol": "TSLA", "ts": "2018-08-31 10:06:00", "month": "08", "high": 301.38, "low": 300.9759, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.27, "open": 300.9759, "day": "31"}
-{"volume": 7847, "symbol": "TSLA", "ts": "2018-08-31 10:07:00", "month": "08", "high": 301.36, "low": 301.3296, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.36, "open": 301.3296, "day": "31"}
-{"volume": 14718, "symbol": "TSLA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 301.15, "low": 300.76, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.96, "open": 301.15, "day": "31"}
-{"volume": 18943, "symbol": "TSLA", "ts": "2018-08-31 10:09:00", "month": "08", "high": 300.87, "low": 300.25, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.39, "open": 300.87, "day": "31"}
-{"volume": 21836, "symbol": "TSLA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 300.94, "low": 300.55, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.94, "open": 300.55, "day": "31"}
-{"volume": 9723, "symbol": "TSLA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 300.85, "low": 300.7, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.84, "open": 300.7, "day": "31"}
-{"volume": 14158, "symbol": "TSLA", "ts": "2018-08-31 10:12:00", "month": "08", "high": 300.993, "low": 300.7101, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.7101, "open": 300.993, "day": "31"}
-{"volume": 12590, "symbol": "TSLA", "ts": "2018-08-31 10:13:00", "month": "08", "high": 301.32, "low": 300.99, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.32, "open": 300.99, "day": "31"}
-{"volume": 15974, "symbol": "TSLA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 301.305, "low": 300.738, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.738, "open": 301.305, "day": "31"}
-{"volume": 15769, "symbol": "TSLA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 301.25, "low": 300.9999, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.25, "open": 300.9999, "day": "31"}
-{"volume": 13852, "symbol": "TSLA", "ts": "2018-08-31 10:16:00", "month": "08", "high": 301.31, "low": 301.0053, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.31, "open": 301.0053, "day": "31"}
-{"volume": 25796, "symbol": "TSLA", "ts": "2018-08-31 10:17:00", "month": "08", "high": 301.75, "low": 301.38, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.63, "open": 301.3937, "day": "31"}
-{"volume": 50439, "symbol": "TSLA", "ts": "2018-08-31 10:18:00", "month": "08", "high": 302.27, "low": 301.69, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.69, "open": 301.8, "day": "31"}
-{"volume": 34047, "symbol": "TSLA", "ts": "2018-08-31 10:19:00", "month": "08", "high": 301.8405, "low": 301.5, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.535, "open": 301.7, "day": "31"}
-{"volume": 9270, "symbol": "TSLA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 301.84, "low": 301.62, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.62, "open": 301.68, "day": "31"}
-{"volume": 9267, "symbol": "TSLA", "ts": "2018-08-31 10:21:00", "month": "08", "high": 301.8572, "low": 301.6687, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.8572, "open": 301.6687, "day": "31"}
-{"volume": 30858, "symbol": "TSLA", "ts": "2018-08-31 10:22:00", "month": "08", "high": 301.89, "low": 301.61, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.61, "open": 301.73, "day": "31"}
-{"volume": 9759, "symbol": "TSLA", "ts": "2018-08-31 10:23:00", "month": "08", "high": 301.885, "low": 301.65, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.885, "open": 301.65, "day": "31"}
-{"volume": 9953, "symbol": "TSLA", "ts": "2018-08-31 10:24:00", "month": "08", "high": 301.99, "low": 301.72, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.86, "open": 301.72, "day": "31"}
-{"volume": 8662, "symbol": "TSLA", "ts": "2018-08-31 10:25:00", "month": "08", "high": 301.8165, "low": 301.58, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.58, "open": 301.8165, "day": "31"}
-{"volume": 28700, "symbol": "TSLA", "ts": "2018-08-31 10:26:00", "month": "08", "high": 301.5764, "low": 300.88, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.88, "open": 301.5764, "day": "31"}
-{"volume": 16211, "symbol": "TSLA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 301.02, "low": 300.85, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 301.01, "open": 300.96, "day": "31"}
-{"volume": 19019, "symbol": "TSLA", "ts": "2018-08-31 10:28:00", "month": "08", "high": 300.71, "low": 300.52, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.6172, "open": 300.66, "day": "31"}
-{"volume": 4613, "symbol": "TSLA", "ts": "2018-08-31 10:29:00", "month": "08", "high": 300.99, "low": 300.89, "key": "TSLA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 300.89, "open": 300.99, "day": "31"}
-{"volume": 34156, "symbol": "F", "ts": "2018-08-31 10:01:00", "month": "08", "high": 9.6554, "low": 9.6514, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6514, "open": 9.6554, "day": "31"}
-{"volume": 52538, "symbol": "F", "ts": "2018-08-31 10:02:00", "month": "08", "high": 9.655, "low": 9.65, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.655, "day": "31"}
-{"volume": 48642, "symbol": "F", "ts": "2018-08-31 10:03:00", "month": "08", "high": 9.655, "low": 9.65, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.6536, "day": "31"}
-{"volume": 110638, "symbol": "F", "ts": "2018-08-31 10:04:00", "month": "08", "high": 9.65, "low": 9.65, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.65, "day": "31"}
-{"volume": 62133, "symbol": "F", "ts": "2018-08-31 10:05:00", "month": "08", "high": 9.65, "low": 9.641, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6432, "open": 9.641, "day": "31"}
-{"volume": 15526, "symbol": "F", "ts": "2018-08-31 10:06:00", "month": "08", "high": 9.65, "low": 9.6444, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.6444, "day": "31"}
-{"volume": 284067, "symbol": "F", "ts": "2018-08-31 10:07:00", "month": "08", "high": 9.655, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.649, "open": 9.645, "day": "31"}
-{"volume": 52214, "symbol": "F", "ts": "2018-08-31 10:08:00", "month": "08", "high": 9.645, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6408, "open": 9.645, "day": "31"}
-{"volume": 59077, "symbol": "F", "ts": "2018-08-31 10:09:00", "month": "08", "high": 9.65, "low": 9.645, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.65, "open": 9.65, "day": "31"}
-{"volume": 31605, "symbol": "F", "ts": "2018-08-31 10:10:00", "month": "08", "high": 9.65, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.64, "open": 9.645, "day": "31"}
-{"volume": 29332, "symbol": "F", "ts": "2018-08-31 10:11:00", "month": "08", "high": 9.646, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.645, "open": 9.64, "day": "31"}
-{"volume": 17001, "symbol": "F", "ts": "2018-08-31 10:12:00", "month": "08", "high": 9.645, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.64, "open": 9.645, "day": "31"}
-{"volume": 204684, "symbol": "F", "ts": "2018-08-31 10:13:00", "month": "08", "high": 9.645, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.64, "open": 9.64, "day": "31"}
-{"volume": 157456, "symbol": "F", "ts": "2018-08-31 10:14:00", "month": "08", "high": 9.64, "low": 9.63, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.64, "open": 9.6355, "day": "31"}
-{"volume": 198316, "symbol": "F", "ts": "2018-08-31 10:15:00", "month": "08", "high": 9.66, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.655, "open": 9.64, "day": "31"}
-{"volume": 36671, "symbol": "F", "ts": "2018-08-31 10:16:00", "month": "08", "high": 9.66, "low": 9.65, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.655, "open": 9.65, "day": "31"}
-{"volume": 31228, "symbol": "F", "ts": "2018-08-31 10:17:00", "month": "08", "high": 9.66, "low": 9.655, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6594, "open": 9.66, "day": "31"}
-{"volume": 49687, "symbol": "F", "ts": "2018-08-31 10:18:00", "month": "08", "high": 9.66, "low": 9.655, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.66, "open": 9.66, "day": "31"}
-{"volume": 170937, "symbol": "F", "ts": "2018-08-31 10:19:00", "month": "08", "high": 9.675, "low": 9.655, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.675, "open": 9.66, "day": "31"}
-{"volume": 244534, "symbol": "F", "ts": "2018-08-31 10:20:00", "month": "08", "high": 9.68, "low": 9.67, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.67, "open": 9.675, "day": "31"}
-{"volume": 357595, "symbol": "F", "ts": "2018-08-31 10:21:00", "month": "08", "high": 9.67, "low": 9.655, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.655, "open": 9.67, "day": "31"}
-{"volume": 248357, "symbol": "F", "ts": "2018-08-31 10:22:00", "month": "08", "high": 9.655, "low": 9.645, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.645, "open": 9.651, "day": "31"}
-{"volume": 23928, "symbol": "F", "ts": "2018-08-31 10:23:00", "month": "08", "high": 9.6477, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.645, "open": 9.64, "day": "31"}
-{"volume": 22427, "symbol": "F", "ts": "2018-08-31 10:24:00", "month": "08", "high": 9.649, "low": 9.64, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.64, "open": 9.649, "day": "31"}
-{"volume": 90599, "symbol": "F", "ts": "2018-08-31 10:25:00", "month": "08", "high": 9.64, "low": 9.6338, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6338, "open": 9.64, "day": "31"}
-{"volume": 13989, "symbol": "F", "ts": "2018-08-31 10:26:00", "month": "08", "high": 9.63, "low": 9.63, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.63, "open": 9.63, "day": "31"}
-{"volume": 75866, "symbol": "F", "ts": "2018-08-31 10:27:00", "month": "08", "high": 9.63, "low": 9.62, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.625, "open": 9.63, "day": "31"}
-{"volume": 55690, "symbol": "F", "ts": "2018-08-31 10:28:00", "month": "08", "high": 9.62, "low": 9.61, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.6151, "open": 9.62, "day": "31"}
-{"volume": 164743, "symbol": "F", "ts": "2018-08-31 10:29:00", "month": "08", "high": 9.63, "low": 9.616, "key": "F_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.62, "open": 9.616, "day": "31"}
-{"volume": 12667, "symbol": "AMZN", "ts": "2018-08-31 10:01:00", "month": "08", "high": 2018.27, "low": 2017.5601, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.6899, "open": 2017.5601, "day": "31"}
-{"volume": 9601, "symbol": "AMZN", "ts": "2018-08-31 10:02:00", "month": "08", "high": 2018.74, "low": 2018.2227, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.63, "open": 2018.2227, "day": "31"}
-{"volume": 9578, "symbol": "AMZN", "ts": "2018-08-31 10:03:00", "month": "08", "high": 2019.09, "low": 2018.52, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.03, "open": 2019.0, "day": "31"}
-{"volume": 6093, "symbol": "AMZN", "ts": "2018-08-31 10:04:00", "month": "08", "high": 2018.9543, "low": 2018.6031, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.9543, "open": 2018.85, "day": "31"}
-{"volume": 6128, "symbol": "AMZN", "ts": "2018-08-31 10:05:00", "month": "08", "high": 2018.8658, "low": 2018.6899, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.8658, "open": 2018.6899, "day": "31"}
-{"volume": 6354, "symbol": "AMZN", "ts": "2018-08-31 10:06:00", "month": "08", "high": 2018.9399, "low": 2018.54, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.9399, "open": 2018.54, "day": "31"}
-{"volume": 10666, "symbol": "AMZN", "ts": "2018-08-31 10:07:00", "month": "08", "high": 2019.59, "low": 2018.91, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.59, "open": 2018.91, "day": "31"}
-{"volume": 12864, "symbol": "AMZN", "ts": "2018-08-31 10:08:00", "month": "08", "high": 2019.8, "low": 2018.08, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.08, "open": 2019.8, "day": "31"}
-{"volume": 9047, "symbol": "AMZN", "ts": "2018-08-31 10:09:00", "month": "08", "high": 2017.9301, "low": 2017.0, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.1, "open": 2017.6899, "day": "31"}
-{"volume": 9356, "symbol": "AMZN", "ts": "2018-08-31 10:10:00", "month": "08", "high": 2018.9509, "low": 2017.5916, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.9509, "open": 2017.5916, "day": "31"}
-{"volume": 10899, "symbol": "AMZN", "ts": "2018-08-31 10:11:00", "month": "08", "high": 2019.8, "low": 2019.4, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.6193, "open": 2019.4, "day": "31"}
-{"volume": 12139, "symbol": "AMZN", "ts": "2018-08-31 10:12:00", "month": "08", "high": 2019.8, "low": 2018.6801, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.6801, "open": 2019.45, "day": "31"}
-{"volume": 19967, "symbol": "AMZN", "ts": "2018-08-31 10:13:00", "month": "08", "high": 2020.25, "low": 2019.5, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2020.25, "open": 2019.5, "day": "31"}
-{"volume": 29883, "symbol": "AMZN", "ts": "2018-08-31 10:14:00", "month": "08", "high": 2021.1, "low": 2019.76, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.1, "open": 2020.015, "day": "31"}
-{"volume": 35205, "symbol": "AMZN", "ts": "2018-08-31 10:15:00", "month": "08", "high": 2022.0, "low": 2020.13, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.5343, "open": 2021.4, "day": "31"}
-{"volume": 14255, "symbol": "AMZN", "ts": "2018-08-31 10:16:00", "month": "08", "high": 2021.615, "low": 2021.27, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.2811, "open": 2021.615, "day": "31"}
-{"volume": 14636, "symbol": "AMZN", "ts": "2018-08-31 10:17:00", "month": "08", "high": 2021.76, "low": 2020.76, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.7075, "open": 2020.76, "day": "31"}
-{"volume": 15779, "symbol": "AMZN", "ts": "2018-08-31 10:18:00", "month": "08", "high": 2022.1801, "low": 2021.21, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.6777, "open": 2022.1801, "day": "31"}
-{"volume": 11355, "symbol": "AMZN", "ts": "2018-08-31 10:19:00", "month": "08", "high": 2021.425, "low": 2020.98, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2021.1534, "open": 2021.425, "day": "31"}
-{"volume": 16354, "symbol": "AMZN", "ts": "2018-08-31 10:20:00", "month": "08", "high": 2021.08, "low": 2020.02, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2020.02, "open": 2021.03, "day": "31"}
-{"volume": 21121, "symbol": "AMZN", "ts": "2018-08-31 10:21:00", "month": "08", "high": 2020.02, "low": 2018.0, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2018.0, "open": 2020.02, "day": "31"}
-{"volume": 16678, "symbol": "AMZN", "ts": "2018-08-31 10:22:00", "month": "08", "high": 2020.28, "low": 2019.1835, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2020.0551, "open": 2019.4301, "day": "31"}
-{"volume": 6489, "symbol": "AMZN", "ts": "2018-08-31 10:23:00", "month": "08", "high": 2019.84, "low": 2019.395, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.395, "open": 2019.84, "day": "31"}
-{"volume": 11948, "symbol": "AMZN", "ts": "2018-08-31 10:24:00", "month": "08", "high": 2019.98, "low": 2018.89, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2019.98, "open": 2019.8199, "day": "31"}
-{"volume": 22765, "symbol": "AMZN", "ts": "2018-08-31 10:25:00", "month": "08", "high": 2018.59, "low": 2017.09, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.09, "open": 2018.59, "day": "31"}
-{"volume": 13083, "symbol": "AMZN", "ts": "2018-08-31 10:26:00", "month": "08", "high": 2017.575, "low": 2017.12, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.1935, "open": 2017.12, "day": "31"}
-{"volume": 12526, "symbol": "AMZN", "ts": "2018-08-31 10:27:00", "month": "08", "high": 2017.2834, "low": 2016.89, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2017.2834, "open": 2017.0, "day": "31"}
-{"volume": 14602, "symbol": "AMZN", "ts": "2018-08-31 10:28:00", "month": "08", "high": 2016.78, "low": 2016.12, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.395, "open": 2016.78, "day": "31"}
-{"volume": 16995, "symbol": "AMZN", "ts": "2018-08-31 10:29:00", "month": "08", "high": 2016.2229, "low": 2015.13, "key": "AMZN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 2016.2229, "open": 2016.0, "day": "31"}
-{"volume": 18611, "symbol": "NVDA", "ts": "2018-08-31 10:01:00", "month": "08", "high": 279.72, "low": 279.5, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.6416, "open": 279.5, "day": "31"}
-{"volume": 31087, "symbol": "NVDA", "ts": "2018-08-31 10:02:00", "month": "08", "high": 279.8604, "low": 279.73, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.84, "open": 279.73, "day": "31"}
-{"volume": 22926, "symbol": "NVDA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 279.9, "low": 279.61, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.83, "open": 279.9, "day": "31"}
-{"volume": 15711, "symbol": "NVDA", "ts": "2018-08-31 10:04:00", "month": "08", "high": 279.8456, "low": 279.64, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.64, "open": 279.81, "day": "31"}
-{"volume": 7114, "symbol": "NVDA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 279.75, "low": 279.71, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.75, "open": 279.71, "day": "31"}
-{"volume": 11779, "symbol": "NVDA", "ts": "2018-08-31 10:06:00", "month": "08", "high": 279.76, "low": 279.74, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.74, "open": 279.76, "day": "31"}
-{"volume": 22620, "symbol": "NVDA", "ts": "2018-08-31 10:07:00", "month": "08", "high": 279.84, "low": 279.68, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.7, "open": 279.84, "day": "31"}
-{"volume": 17202, "symbol": "NVDA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 279.699, "low": 279.58, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.58, "open": 279.58, "day": "31"}
-{"volume": 21527, "symbol": "NVDA", "ts": "2018-08-31 10:09:00", "month": "08", "high": 279.49, "low": 279.33, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.33, "open": 279.49, "day": "31"}
-{"volume": 29104, "symbol": "NVDA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 279.33, "low": 279.1751, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.1751, "open": 279.25, "day": "31"}
-{"volume": 27148, "symbol": "NVDA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 279.47, "low": 279.17, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.47, "open": 279.17, "day": "31"}
-{"volume": 19609, "symbol": "NVDA", "ts": "2018-08-31 10:12:00", "month": "08", "high": 279.5, "low": 279.29, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.29, "open": 279.5, "day": "31"}
-{"volume": 11964, "symbol": "NVDA", "ts": "2018-08-31 10:13:00", "month": "08", "high": 279.36, "low": 279.3324, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.3324, "open": 279.3599, "day": "31"}
-{"volume": 15247, "symbol": "NVDA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 279.4625, "low": 279.32, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.36, "open": 279.4625, "day": "31"}
-{"volume": 9988, "symbol": "NVDA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 279.5, "low": 279.4582, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.5, "open": 279.4582, "day": "31"}
-{"volume": 9970, "symbol": "NVDA", "ts": "2018-08-31 10:16:00", "month": "08", "high": 279.48, "low": 279.4372, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.4372, "open": 279.48, "day": "31"}
-{"volume": 6172, "symbol": "NVDA", "ts": "2018-08-31 10:17:00", "month": "08", "high": 279.43, "low": 279.4238, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.4238, "open": 279.43, "day": "31"}
-{"volume": 11607, "symbol": "NVDA", "ts": "2018-08-31 10:18:00", "month": "08", "high": 279.47, "low": 279.4201, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.4495, "open": 279.47, "day": "31"}
-{"volume": 15580, "symbol": "NVDA", "ts": "2018-08-31 10:19:00", "month": "08", "high": 279.31, "low": 279.25, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.29, "open": 279.31, "day": "31"}
-{"volume": 11404, "symbol": "NVDA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 279.47, "low": 279.34, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.39, "open": 279.34, "day": "31"}
-{"volume": 5914, "symbol": "NVDA", "ts": "2018-08-31 10:21:00", "month": "08", "high": 279.49, "low": 279.42, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.42, "open": 279.49, "day": "31"}
-{"volume": 15290, "symbol": "NVDA", "ts": "2018-08-31 10:22:00", "month": "08", "high": 279.65, "low": 279.49, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.65, "open": 279.49, "day": "31"}
-{"volume": 71792, "symbol": "NVDA", "ts": "2018-08-31 10:23:00", "month": "08", "high": 280.15, "low": 279.69, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.1273, "open": 279.69, "day": "31"}
-{"volume": 61785, "symbol": "NVDA", "ts": "2018-08-31 10:24:00", "month": "08", "high": 280.4001, "low": 280.19, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.362, "open": 280.199, "day": "31"}
-{"volume": 12330, "symbol": "NVDA", "ts": "2018-08-31 10:25:00", "month": "08", "high": 280.26, "low": 280.2, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.2, "open": 280.26, "day": "31"}
-{"volume": 19239, "symbol": "NVDA", "ts": "2018-08-31 10:26:00", "month": "08", "high": 280.21, "low": 279.89, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 279.89, "open": 280.19, "day": "31"}
-{"volume": 22687, "symbol": "NVDA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 280.18, "low": 279.96, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.16, "open": 279.96, "day": "31"}
-{"volume": 20289, "symbol": "NVDA", "ts": "2018-08-31 10:28:00", "month": "08", "high": 280.15, "low": 280.0, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.0, "open": 280.15, "day": "31"}
-{"volume": 18345, "symbol": "NVDA", "ts": "2018-08-31 10:29:00", "month": "08", "high": 280.055, "low": 279.965, "key": "NVDA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 280.055, "open": 280.03, "day": "31"}
-{"volume": 57675, "symbol": "INTC", "ts": "2018-08-31 10:01:00", "month": "08", "high": 48.15, "low": 48.1051, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.1051, "open": 48.14, "day": "31"}
-{"volume": 52171, "symbol": "INTC", "ts": "2018-08-31 10:02:00", "month": "08", "high": 48.12, "low": 48.055, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.06, "open": 48.12, "day": "31"}
-{"volume": 65334, "symbol": "INTC", "ts": "2018-08-31 10:03:00", "month": "08", "high": 48.07, "low": 48.045, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.055, "open": 48.065, "day": "31"}
-{"volume": 81036, "symbol": "INTC", "ts": "2018-08-31 10:04:00", "month": "08", "high": 48.06, "low": 48.035, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.045, "open": 48.04, "day": "31"}
-{"volume": 44500, "symbol": "INTC", "ts": "2018-08-31 10:05:00", "month": "08", "high": 48.095, "low": 48.055, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.095, "open": 48.055, "day": "31"}
-{"volume": 19434, "symbol": "INTC", "ts": "2018-08-31 10:06:00", "month": "08", "high": 48.13, "low": 48.1075, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.13, "open": 48.1075, "day": "31"}
-{"volume": 45501, "symbol": "INTC", "ts": "2018-08-31 10:07:00", "month": "08", "high": 48.19, "low": 48.13, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.19, "open": 48.13, "day": "31"}
-{"volume": 44261, "symbol": "INTC", "ts": "2018-08-31 10:08:00", "month": "08", "high": 48.18, "low": 48.15, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.15, "open": 48.18, "day": "31"}
-{"volume": 34878, "symbol": "INTC", "ts": "2018-08-31 10:09:00", "month": "08", "high": 48.14, "low": 48.13, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.13, "open": 48.14, "day": "31"}
-{"volume": 73191, "symbol": "INTC", "ts": "2018-08-31 10:10:00", "month": "08", "high": 48.21, "low": 48.145, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.21, "open": 48.145, "day": "31"}
-{"volume": 20414, "symbol": "INTC", "ts": "2018-08-31 10:11:00", "month": "08", "high": 48.22, "low": 48.2, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.21, "open": 48.2, "day": "31"}
-{"volume": 26758, "symbol": "INTC", "ts": "2018-08-31 10:12:00", "month": "08", "high": 48.21, "low": 48.19, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.19, "open": 48.21, "day": "31"}
-{"volume": 42848, "symbol": "INTC", "ts": "2018-08-31 10:13:00", "month": "08", "high": 48.23, "low": 48.2, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.23, "open": 48.2, "day": "31"}
-{"volume": 33851, "symbol": "INTC", "ts": "2018-08-31 10:14:00", "month": "08", "high": 48.27, "low": 48.22, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.27, "open": 48.22, "day": "31"}
-{"volume": 61699, "symbol": "INTC", "ts": "2018-08-31 10:15:00", "month": "08", "high": 48.31, "low": 48.2754, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.31, "open": 48.28, "day": "31"}
-{"volume": 28399, "symbol": "INTC", "ts": "2018-08-31 10:16:00", "month": "08", "high": 48.2801, "low": 48.26, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.2801, "open": 48.28, "day": "31"}
-{"volume": 13196, "symbol": "INTC", "ts": "2018-08-31 10:17:00", "month": "08", "high": 48.29, "low": 48.285, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.29, "open": 48.285, "day": "31"}
-{"volume": 25142, "symbol": "INTC", "ts": "2018-08-31 10:18:00", "month": "08", "high": 48.29, "low": 48.285, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.29, "open": 48.285, "day": "31"}
-{"volume": 23529, "symbol": "INTC", "ts": "2018-08-31 10:19:00", "month": "08", "high": 48.28, "low": 48.26, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.27, "open": 48.28, "day": "31"}
-{"volume": 26706, "symbol": "INTC", "ts": "2018-08-31 10:20:00", "month": "08", "high": 48.2825, "low": 48.26, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.2825, "open": 48.26, "day": "31"}
-{"volume": 23825, "symbol": "INTC", "ts": "2018-08-31 10:21:00", "month": "08", "high": 48.2999, "low": 48.285, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.2999, "open": 48.285, "day": "31"}
-{"volume": 29899, "symbol": "INTC", "ts": "2018-08-31 10:22:00", "month": "08", "high": 48.32, "low": 48.3, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.32, "open": 48.3, "day": "31"}
-{"volume": 36529, "symbol": "INTC", "ts": "2018-08-31 10:23:00", "month": "08", "high": 48.325, "low": 48.3, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.32, "open": 48.325, "day": "31"}
-{"volume": 41439, "symbol": "INTC", "ts": "2018-08-31 10:24:00", "month": "08", "high": 48.365, "low": 48.34, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.365, "open": 48.34, "day": "31"}
-{"volume": 41020, "symbol": "INTC", "ts": "2018-08-31 10:25:00", "month": "08", "high": 48.34, "low": 48.315, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.33, "open": 48.34, "day": "31"}
-{"volume": 41350, "symbol": "INTC", "ts": "2018-08-31 10:26:00", "month": "08", "high": 48.325, "low": 48.29, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.29, "open": 48.325, "day": "31"}
-{"volume": 25849, "symbol": "INTC", "ts": "2018-08-31 10:27:00", "month": "08", "high": 48.31, "low": 48.29, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.31, "open": 48.291, "day": "31"}
-{"volume": 33016, "symbol": "INTC", "ts": "2018-08-31 10:28:00", "month": "08", "high": 48.31, "low": 48.28, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.29, "open": 48.31, "day": "31"}
-{"volume": 40769, "symbol": "INTC", "ts": "2018-08-31 10:29:00", "month": "08", "high": 48.32, "low": 48.29, "key": "INTC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.31, "open": 48.29, "day": "31"}
-{"volume": 17451, "symbol": "TNDM", "ts": "2018-08-31 10:01:00", "month": "08", "high": 45.08, "low": 44.81, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.0168, "open": 44.81, "day": "31"}
-{"volume": 5619, "symbol": "TNDM", "ts": "2018-08-31 10:02:00", "month": "08", "high": 45.0, "low": 44.88, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.88, "open": 45.0, "day": "31"}
-{"volume": 2974, "symbol": "TNDM", "ts": "2018-08-31 10:03:00", "month": "08", "high": 44.87, "low": 44.87, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.87, "open": 44.87, "day": "31"}
-{"volume": 12782, "symbol": "TNDM", "ts": "2018-08-31 10:04:00", "month": "08", "high": 44.9992, "low": 44.99, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.99, "open": 44.99, "day": "31"}
-{"volume": 4770, "symbol": "TNDM", "ts": "2018-08-31 10:05:00", "month": "08", "high": 44.95, "low": 44.95, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.95, "open": 44.95, "day": "31"}
-{"volume": 13966, "symbol": "TNDM", "ts": "2018-08-31 10:06:00", "month": "08", "high": 44.95, "low": 44.7621, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7621, "open": 44.95, "day": "31"}
-{"volume": 2370, "symbol": "TNDM", "ts": "2018-08-31 10:07:00", "month": "08", "high": 44.7393, "low": 44.7393, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.7393, "open": 44.7393, "day": "31"}
-{"volume": 9318, "symbol": "TNDM", "ts": "2018-08-31 10:08:00", "month": "08", "high": 44.62, "low": 44.61, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.61, "open": 44.62, "day": "31"}
-{"volume": 13714, "symbol": "TNDM", "ts": "2018-08-31 10:09:00", "month": "08", "high": 44.72, "low": 44.7, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.715, "open": 44.7, "day": "31"}
-{"volume": 7553, "symbol": "TNDM", "ts": "2018-08-31 10:10:00", "month": "08", "high": 44.9, "low": 44.84, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.9, "open": 44.84, "day": "31"}
-{"volume": 1912, "symbol": "TNDM", "ts": "2018-08-31 10:11:00", "month": "08", "high": 44.855, "low": 44.855, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.855, "open": 44.855, "day": "31"}
-{"volume": 6039, "symbol": "TNDM", "ts": "2018-08-31 10:12:00", "month": "08", "high": 44.73, "low": 44.73, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.73, "open": 44.73, "day": "31"}
-{"volume": 4396, "symbol": "TNDM", "ts": "2018-08-31 10:13:00", "month": "08", "high": 44.835, "low": 44.77, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.77, "open": 44.835, "day": "31"}
-{"volume": 9789, "symbol": "TNDM", "ts": "2018-08-31 10:14:00", "month": "08", "high": 44.8289, "low": 44.82, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.8289, "open": 44.82, "day": "31"}
-{"volume": 4017, "symbol": "TNDM", "ts": "2018-08-31 10:15:00", "month": "08", "high": 44.84, "low": 44.84, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.84, "open": 44.84, "day": "31"}
-{"volume": 3420, "symbol": "TNDM", "ts": "2018-08-31 10:16:00", "month": "08", "high": 44.78, "low": 44.78, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.78, "open": 44.78, "day": "31"}
-{"volume": 10458, "symbol": "TNDM", "ts": "2018-08-31 10:17:00", "month": "08", "high": 44.949, "low": 44.8178, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.949, "open": 44.8178, "day": "31"}
-{"volume": 7599, "symbol": "TNDM", "ts": "2018-08-31 10:18:00", "month": "08", "high": 45.0, "low": 44.95, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.0, "open": 44.95, "day": "31"}
-{"volume": 5156, "symbol": "TNDM", "ts": "2018-08-31 10:19:00", "month": "08", "high": 44.97, "low": 44.88, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.97, "open": 44.88, "day": "31"}
-{"volume": 6211, "symbol": "TNDM", "ts": "2018-08-31 10:20:00", "month": "08", "high": 45.0, "low": 44.96, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.96, "open": 45.0, "day": "31"}
-{"volume": 1807, "symbol": "TNDM", "ts": "2018-08-31 10:21:00", "month": "08", "high": 44.955, "low": 44.955, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.955, "open": 44.955, "day": "31"}
-{"volume": 4468, "symbol": "TNDM", "ts": "2018-08-31 10:22:00", "month": "08", "high": 44.925, "low": 44.925, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.925, "open": 44.925, "day": "31"}
-{"volume": 4663, "symbol": "TNDM", "ts": "2018-08-31 10:23:00", "month": "08", "high": 44.95, "low": 44.91, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.95, "open": 44.91, "day": "31"}
-{"volume": 8985, "symbol": "TNDM", "ts": "2018-08-31 10:24:00", "month": "08", "high": 44.9, "low": 44.89, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.89, "open": 44.9, "day": "31"}
-{"volume": 17056, "symbol": "TNDM", "ts": "2018-08-31 10:25:00", "month": "08", "high": 44.99, "low": 44.97, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.99, "open": 44.97, "day": "31"}
-{"volume": 9016, "symbol": "TNDM", "ts": "2018-08-31 10:26:00", "month": "08", "high": 44.9843, "low": 44.96, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.9843, "open": 44.96, "day": "31"}
-{"volume": 3002, "symbol": "TNDM", "ts": "2018-08-31 10:27:00", "month": "08", "high": 45.0, "low": 45.0, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.0, "open": 45.0, "day": "31"}
-{"volume": 10108, "symbol": "TNDM", "ts": "2018-08-31 10:28:00", "month": "08", "high": 44.98, "low": 44.9685, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.98, "open": 44.9685, "day": "31"}
-{"volume": 2275, "symbol": "TNDM", "ts": "2018-08-31 10:29:00", "month": "08", "high": 45.0, "low": 45.0, "key": "TNDM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.0, "open": 45.0, "day": "31"}
-{"volume": 628, "symbol": "CDNA", "ts": "2018-08-31 10:02:00", "month": "08", "high": 23.65, "low": 23.65, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.65, "open": 23.65, "day": "31"}
-{"volume": 2525, "symbol": "CDNA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 23.571, "low": 23.571, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.571, "open": 23.571, "day": "31"}
-{"volume": 1568, "symbol": "CDNA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 23.6011, "low": 23.6011, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.6011, "open": 23.6011, "day": "31"}
-{"volume": 251, "symbol": "CDNA", "ts": "2018-08-31 10:06:00", "month": "08", "high": 23.57, "low": 23.57, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.57, "open": 23.57, "day": "31"}
-{"volume": 1410, "symbol": "CDNA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 23.62, "low": 23.62, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.62, "open": 23.62, "day": "31"}
-{"volume": 3211, "symbol": "CDNA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 23.53, "low": 23.53, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.53, "open": 23.53, "day": "31"}
-{"volume": 210, "symbol": "CDNA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 23.59, "low": 23.59, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.59, "open": 23.59, "day": "31"}
-{"volume": 1703, "symbol": "CDNA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 23.51, "low": 23.51, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.51, "open": 23.51, "day": "31"}
-{"volume": 2221, "symbol": "CDNA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 23.58, "low": 23.58, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.58, "open": 23.58, "day": "31"}
-{"volume": 5683, "symbol": "CDNA", "ts": "2018-08-31 10:17:00", "month": "08", "high": 23.66, "low": 23.59, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.66, "open": 23.59, "day": "31"}
-{"volume": 4050, "symbol": "CDNA", "ts": "2018-08-31 10:18:00", "month": "08", "high": 23.7218, "low": 23.7218, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.7218, "open": 23.7218, "day": "31"}
-{"volume": 7411, "symbol": "CDNA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 23.76, "low": 23.76, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.76, "open": 23.76, "day": "31"}
-{"volume": 2636, "symbol": "CDNA", "ts": "2018-08-31 10:21:00", "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": 1765, "symbol": "CDNA", "ts": "2018-08-31 10:22:00", "month": "08", "high": 23.77, "low": 23.77, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.77, "open": 23.77, "day": "31"}
-{"volume": 2498, "symbol": "CDNA", "ts": "2018-08-31 10:23:00", "month": "08", "high": 23.7226, "low": 23.7226, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.7226, "open": 23.7226, "day": "31"}
-{"volume": 408, "symbol": "CDNA", "ts": "2018-08-31 10:25:00", "month": "08", "high": 23.735, "low": 23.735, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.735, "open": 23.735, "day": "31"}
-{"volume": 226, "symbol": "CDNA", "ts": "2018-08-31 10:27:00", "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": 800, "symbol": "CDNA", "ts": "2018-08-31 10:28:00", "month": "08", "high": 23.765, "low": 23.765, "key": "CDNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.765, "open": 23.765, "day": "31"}
-{"volume": 616, "symbol": "IIN", "ts": "2018-08-31 10:02:00", "month": "08", "high": 73.6633, "low": 73.6633, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 73.6633, "open": 73.6633, "day": "31"}
-{"volume": 610, "symbol": "IIN", "ts": "2018-08-31 10:04:00", "month": "08", "high": 73.625, "low": 73.625, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 73.625, "open": 73.625, "day": "31"}
-{"volume": 1874, "symbol": "IIN", "ts": "2018-08-31 10:06:00", "month": "08", "high": 73.9, "low": 73.9, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 73.9, "open": 73.9, "day": "31"}
-{"volume": 264, "symbol": "IIN", "ts": "2018-08-31 10:07:00", "month": "08", "high": 73.8952, "low": 73.8952, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 73.8952, "open": 73.8952, "day": "31"}
-{"volume": 723, "symbol": "IIN", "ts": "2018-08-31 10:12:00", "month": "08", "high": 74.1148, "low": 74.1148, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.1148, "open": 74.1148, "day": "31"}
-{"volume": 1405, "symbol": "IIN", "ts": "2018-08-31 10:14:00", "month": "08", "high": 74.1, "low": 74.1, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.1, "open": 74.1, "day": "31"}
-{"volume": 125, "symbol": "IIN", "ts": "2018-08-31 10:15:00", "month": "08", "high": 74.0304, "low": 74.0304, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.0304, "open": 74.0304, "day": "31"}
-{"volume": 634, "symbol": "IIN", "ts": "2018-08-31 10:17:00", "month": "08", "high": 74.15, "low": 74.15, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.15, "open": 74.15, "day": "31"}
-{"volume": 682, "symbol": "IIN", "ts": "2018-08-31 10:18:00", "month": "08", "high": 74.35, "low": 74.35, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.35, "open": 74.35, "day": "31"}
-{"volume": 1310, "symbol": "IIN", "ts": "2018-08-31 10:21:00", "month": "08", "high": 74.275, "low": 74.275, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.275, "open": 74.275, "day": "31"}
-{"volume": 894, "symbol": "IIN", "ts": "2018-08-31 10:22:00", "month": "08", "high": 74.15, "low": 74.15, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.15, "open": 74.15, "day": "31"}
-{"volume": 899, "symbol": "IIN", "ts": "2018-08-31 10:23:00", "month": "08", "high": 74.145, "low": 74.145, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.145, "open": 74.145, "day": "31"}
-{"volume": 289, "symbol": "IIN", "ts": "2018-08-31 10:24:00", "month": "08", "high": 74.0, "low": 74.0, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.0, "open": 74.0, "day": "31"}
-{"volume": 988, "symbol": "IIN", "ts": "2018-08-31 10:26:00", "month": "08", "high": 74.075, "low": 74.075, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.075, "open": 74.075, "day": "31"}
-{"volume": 1850, "symbol": "IIN", "ts": "2018-08-31 10:27:00", "month": "08", "high": 74.36, "low": 74.36, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.36, "open": 74.36, "day": "31"}
-{"volume": 520, "symbol": "IIN", "ts": "2018-08-31 10:28:00", "month": "08", "high": 74.2, "low": 74.2, "key": "IIN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.2, "open": 74.2, "day": "31"}
-{"volume": 9001, "symbol": "TPNL", "ts": "2018-08-31 10:07:00", "month": "08", "high": 3.301, "low": 3.14, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.14, "open": 3.301, "day": "31"}
-{"volume": 1492, "symbol": "TPNL", "ts": "2018-08-31 10:10:00", "month": "08", "high": 3.34, "low": 3.34, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.34, "open": 3.34, "day": "31"}
-{"volume": 20454, "symbol": "TPNL", "ts": "2018-08-31 10:13:00", "month": "08", "high": 3.39, "low": 3.348, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.348, "open": 3.39, "day": "31"}
-{"volume": 1537, "symbol": "TPNL", "ts": "2018-08-31 10:22:00", "month": "08", "high": 3.22, "low": 3.22, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.22, "open": 3.22, "day": "31"}
-{"volume": 8200, "symbol": "TPNL", "ts": "2018-08-31 10:25:00", "month": "08", "high": 3.2659, "low": 3.2659, "key": "TPNL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.2659, "open": 3.2659, "day": "31"}
-{"volume": 110, "symbol": "TPNL", "ts": "2018-08-31 10:28:00", "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": 132815, "symbol": "CGC", "ts": "2018-08-31 10:01:00", "month": "08", "high": 45.77, "low": 45.56, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.77, "open": 45.56, "day": "31"}
-{"volume": 116436, "symbol": "CGC", "ts": "2018-08-31 10:02:00", "month": "08", "high": 45.8, "low": 45.67, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7111, "open": 45.75, "day": "31"}
-{"volume": 85073, "symbol": "CGC", "ts": "2018-08-31 10:03:00", "month": "08", "high": 45.809, "low": 45.68, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7501, "open": 45.7523, "day": "31"}
-{"volume": 88191, "symbol": "CGC", "ts": "2018-08-31 10:04:00", "month": "08", "high": 45.75, "low": 45.5281, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.5281, "open": 45.73, "day": "31"}
-{"volume": 51349, "symbol": "CGC", "ts": "2018-08-31 10:05:00", "month": "08", "high": 45.81, "low": 45.6, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.81, "open": 45.6, "day": "31"}
-{"volume": 136968, "symbol": "CGC", "ts": "2018-08-31 10:06:00", "month": "08", "high": 45.88, "low": 45.7989, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.873, "open": 45.8299, "day": "31"}
-{"volume": 129150, "symbol": "CGC", "ts": "2018-08-31 10:07:00", "month": "08", "high": 45.9799, "low": 45.8722, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.8722, "open": 45.8927, "day": "31"}
-{"volume": 81988, "symbol": "CGC", "ts": "2018-08-31 10:08:00", "month": "08", "high": 45.91, "low": 45.71, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.77, "open": 45.8299, "day": "31"}
-{"volume": 103694, "symbol": "CGC", "ts": "2018-08-31 10:09:00", "month": "08", "high": 45.7399, "low": 45.5, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7315, "open": 45.7399, "day": "31"}
-{"volume": 55039, "symbol": "CGC", "ts": "2018-08-31 10:10:00", "month": "08", "high": 45.93, "low": 45.7297, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.8182, "open": 45.7297, "day": "31"}
-{"volume": 48564, "symbol": "CGC", "ts": "2018-08-31 10:11:00", "month": "08", "high": 45.838, "low": 45.725, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7721, "open": 45.838, "day": "31"}
-{"volume": 42783, "symbol": "CGC", "ts": "2018-08-31 10:12:00", "month": "08", "high": 45.77, "low": 45.66, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7097, "open": 45.7, "day": "31"}
-{"volume": 38151, "symbol": "CGC", "ts": "2018-08-31 10:13:00", "month": "08", "high": 45.78, "low": 45.69, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.78, "open": 45.75, "day": "31"}
-{"volume": 71381, "symbol": "CGC", "ts": "2018-08-31 10:14:00", "month": "08", "high": 45.93, "low": 45.7537, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.85, "open": 45.7537, "day": "31"}
-{"volume": 67614, "symbol": "CGC", "ts": "2018-08-31 10:15:00", "month": "08", "high": 45.9654, "low": 45.88, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.9654, "open": 45.919, "day": "31"}
-{"volume": 53706, "symbol": "CGC", "ts": "2018-08-31 10:16:00", "month": "08", "high": 45.9028, "low": 45.75, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.8098, "open": 45.9028, "day": "31"}
-{"volume": 18571, "symbol": "CGC", "ts": "2018-08-31 10:17:00", "month": "08", "high": 45.7552, "low": 45.71, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.7399, "open": 45.7552, "day": "31"}
-{"volume": 16316, "symbol": "CGC", "ts": "2018-08-31 10:18:00", "month": "08", "high": 45.8799, "low": 45.8, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.8386, "open": 45.82, "day": "31"}
-{"volume": 32142, "symbol": "CGC", "ts": "2018-08-31 10:19:00", "month": "08", "high": 45.8464, "low": 45.71, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.8464, "open": 45.81, "day": "31"}
-{"volume": 173333, "symbol": "CGC", "ts": "2018-08-31 10:20:00", "month": "08", "high": 46.0173, "low": 45.89, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.985, "open": 45.89, "day": "31"}
-{"volume": 138121, "symbol": "CGC", "ts": "2018-08-31 10:21:00", "month": "08", "high": 46.12, "low": 46.01, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 46.03, "open": 46.01, "day": "31"}
-{"volume": 59248, "symbol": "CGC", "ts": "2018-08-31 10:22:00", "month": "08", "high": 46.1, "low": 45.9631, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 46.05, "open": 46.04, "day": "31"}
-{"volume": 75864, "symbol": "CGC", "ts": "2018-08-31 10:23:00", "month": "08", "high": 46.14, "low": 46.0, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 46.0699, "open": 46.1, "day": "31"}
-{"volume": 60214, "symbol": "CGC", "ts": "2018-08-31 10:24:00", "month": "08", "high": 46.0827, "low": 45.93, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 46.0827, "open": 45.99, "day": "31"}
-{"volume": 147310, "symbol": "CGC", "ts": "2018-08-31 10:25:00", "month": "08", "high": 46.03, "low": 45.74, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.74, "open": 46.03, "day": "31"}
-{"volume": 96464, "symbol": "CGC", "ts": "2018-08-31 10:26:00", "month": "08", "high": 45.785, "low": 45.62, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.62, "open": 45.745, "day": "31"}
-{"volume": 61298, "symbol": "CGC", "ts": "2018-08-31 10:27:00", "month": "08", "high": 45.72, "low": 45.54, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.555, "open": 45.6361, "day": "31"}
-{"volume": 48254, "symbol": "CGC", "ts": "2018-08-31 10:28:00", "month": "08", "high": 45.69, "low": 45.5643, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.62, "open": 45.5643, "day": "31"}
-{"volume": 43375, "symbol": "CGC", "ts": "2018-08-31 10:29:00", "month": "08", "high": 45.75, "low": 45.7, "key": "CGC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 45.731, "open": 45.73, "day": "31"}
-{"volume": 1208, "symbol": "FNKO", "ts": "2018-08-31 10:02:00", "month": "08", "high": 24.69, "low": 24.69, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.69, "open": 24.69, "day": "31"}
-{"volume": 2085, "symbol": "FNKO", "ts": "2018-08-31 10:05:00", "month": "08", "high": 24.682, "low": 24.682, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.682, "open": 24.682, "day": "31"}
-{"volume": 2850, "symbol": "FNKO", "ts": "2018-08-31 10:06:00", "month": "08", "high": 24.6311, "low": 24.6311, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.6311, "open": 24.6311, "day": "31"}
-{"volume": 1844, "symbol": "FNKO", "ts": "2018-08-31 10:08:00", "month": "08", "high": 24.621, "low": 24.621, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.621, "open": 24.621, "day": "31"}
-{"volume": 1558, "symbol": "FNKO", "ts": "2018-08-31 10:11:00", "month": "08", "high": 24.6388, "low": 24.6388, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.6388, "open": 24.6388, "day": "31"}
-{"volume": 1991, "symbol": "FNKO", "ts": "2018-08-31 10:12:00", "month": "08", "high": 24.635, "low": 24.635, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.635, "open": 24.635, "day": "31"}
-{"volume": 2532, "symbol": "FNKO", "ts": "2018-08-31 10:14:00", "month": "08", "high": 24.6469, "low": 24.6469, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.6469, "open": 24.6469, "day": "31"}
-{"volume": 2760, "symbol": "FNKO", "ts": "2018-08-31 10:16:00", "month": "08", "high": 24.8036, "low": 24.8036, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8036, "open": 24.8036, "day": "31"}
-{"volume": 1558, "symbol": "FNKO", "ts": "2018-08-31 10:17:00", "month": "08", "high": 24.8, "low": 24.8, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8, "open": 24.8, "day": "31"}
-{"volume": 2346, "symbol": "FNKO", "ts": "2018-08-31 10:18:00", "month": "08", "high": 24.84, "low": 24.84, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.84, "open": 24.84, "day": "31"}
-{"volume": 2114, "symbol": "FNKO", "ts": "2018-08-31 10:20:00", "month": "08", "high": 24.93, "low": 24.93, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.93, "open": 24.93, "day": "31"}
-{"volume": 4157, "symbol": "FNKO", "ts": "2018-08-31 10:22:00", "month": "08", "high": 24.94, "low": 24.94, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.94, "open": 24.94, "day": "31"}
-{"volume": 6987, "symbol": "FNKO", "ts": "2018-08-31 10:23:00", "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": 1521, "symbol": "FNKO", "ts": "2018-08-31 10:24:00", "month": "08", "high": 25.02, "low": 25.02, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.02, "open": 25.02, "day": "31"}
-{"volume": 6113, "symbol": "FNKO", "ts": "2018-08-31 10:25:00", "month": "08", "high": 25.1, "low": 25.0737, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0737, "open": 25.1, "day": "31"}
-{"volume": 3240, "symbol": "FNKO", "ts": "2018-08-31 10:27:00", "month": "08", "high": 25.0877, "low": 25.0877, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.0877, "open": 25.0877, "day": "31"}
-{"volume": 877, "symbol": "FNKO", "ts": "2018-08-31 10:28:00", "month": "08", "high": 25.032, "low": 25.032, "key": "FNKO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.032, "open": 25.032, "day": "31"}
-{"volume": 1585, "symbol": "XENE", "ts": "2018-08-31 10:01:00", "month": "08", "high": 13.35, "low": 13.35, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.35, "open": 13.35, "day": "31"}
-{"volume": 901, "symbol": "XENE", "ts": "2018-08-31 10:02:00", "month": "08", "high": 13.4, "low": 13.4, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.4, "open": 13.4, "day": "31"}
-{"volume": 208, "symbol": "XENE", "ts": "2018-08-31 10:04:00", "month": "08", "high": 13.45, "low": 13.45, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.45, "open": 13.45, "day": "31"}
-{"volume": 651, "symbol": "XENE", "ts": "2018-08-31 10:07:00", "month": "08", "high": 13.4, "low": 13.4, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.4, "open": 13.4, "day": "31"}
-{"volume": 718, "symbol": "XENE", "ts": "2018-08-31 10:08:00", "month": "08", "high": 13.349, "low": 13.349, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.349, "open": 13.349, "day": "31"}
-{"volume": 883, "symbol": "XENE", "ts": "2018-08-31 10:12:00", "month": "08", "high": 13.295, "low": 13.295, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.295, "open": 13.295, "day": "31"}
-{"volume": 1317, "symbol": "XENE", "ts": "2018-08-31 10:17:00", "month": "08", "high": 13.35, "low": 13.35, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.35, "open": 13.35, "day": "31"}
-{"volume": 262, "symbol": "XENE", "ts": "2018-08-31 10:27:00", "month": "08", "high": 13.3, "low": 13.3, "key": "XENE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.3, "open": 13.3, "day": "31"}
-{"volume": 886, "symbol": "SSTI", "ts": "2018-08-31 10:02:00", "month": "08", "high": 55.3299, "low": 55.3299, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.3299, "open": 55.3299, "day": "31"}
-{"volume": 4008, "symbol": "SSTI", "ts": "2018-08-31 10:03:00", "month": "08", "high": 55.8246, "low": 55.8246, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.8246, "open": 55.8246, "day": "31"}
-{"volume": 3109, "symbol": "SSTI", "ts": "2018-08-31 10:05:00", "month": "08", "high": 55.7986, "low": 55.7986, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.7986, "open": 55.7986, "day": "31"}
-{"volume": 720, "symbol": "SSTI", "ts": "2018-08-31 10:07:00", "month": "08", "high": 55.73, "low": 55.73, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.73, "open": 55.73, "day": "31"}
-{"volume": 1341, "symbol": "SSTI", "ts": "2018-08-31 10:09:00", "month": "08", "high": 55.47, "low": 55.47, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.47, "open": 55.47, "day": "31"}
-{"volume": 4048, "symbol": "SSTI", "ts": "2018-08-31 10:10:00", "month": "08", "high": 55.73, "low": 55.69, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.73, "open": 55.69, "day": "31"}
-{"volume": 12746, "symbol": "SSTI", "ts": "2018-08-31 10:11:00", "month": "08", "high": 55.69, "low": 55.455, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.455, "open": 55.69, "day": "31"}
-{"volume": 135, "symbol": "SSTI", "ts": "2018-08-31 10:14:00", "month": "08", "high": 55.34, "low": 55.34, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.34, "open": 55.34, "day": "31"}
-{"volume": 327, "symbol": "SSTI", "ts": "2018-08-31 10:17:00", "month": "08", "high": 55.5464, "low": 55.5464, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.5464, "open": 55.5464, "day": "31"}
-{"volume": 100, "symbol": "SSTI", "ts": "2018-08-31 10:19:00", "month": "08", "high": 55.67, "low": 55.67, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.67, "open": 55.67, "day": "31"}
-{"volume": 4522, "symbol": "SSTI", "ts": "2018-08-31 10:20:00", "month": "08", "high": 55.83, "low": 55.83, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.83, "open": 55.83, "day": "31"}
-{"volume": 304, "symbol": "SSTI", "ts": "2018-08-31 10:25:00", "month": "08", "high": 55.8084, "low": 55.8084, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.8084, "open": 55.8084, "day": "31"}
-{"volume": 119, "symbol": "SSTI", "ts": "2018-08-31 10:26:00", "month": "08", "high": 55.86, "low": 55.86, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.86, "open": 55.86, "day": "31"}
-{"volume": 660, "symbol": "SSTI", "ts": "2018-08-31 10:28:00", "month": "08", "high": 55.7407, "low": 55.7407, "key": "SSTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 55.7407, "open": 55.7407, "day": "31"}
-{"volume": 9154, "symbol": "VRS", "ts": "2018-08-31 10:01:00", "month": "08", "high": 31.19, "low": 31.12, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1365, "open": 31.12, "day": "31"}
-{"volume": 4271, "symbol": "VRS", "ts": "2018-08-31 10:02:00", "month": "08", "high": 31.05, "low": 31.05, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.05, "open": 31.05, "day": "31"}
-{"volume": 5120, "symbol": "VRS", "ts": "2018-08-31 10:03:00", "month": "08", "high": 31.2, "low": 31.2, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.2, "open": 31.2, "day": "31"}
-{"volume": 25539, "symbol": "VRS", "ts": "2018-08-31 10:04:00", "month": "08", "high": 31.23, "low": 31.22, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.23, "open": 31.22, "day": "31"}
-{"volume": 9876, "symbol": "VRS", "ts": "2018-08-31 10:05:00", "month": "08", "high": 31.16, "low": 31.1239, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.16, "open": 31.1239, "day": "31"}
-{"volume": 3776, "symbol": "VRS", "ts": "2018-08-31 10:06:00", "month": "08", "high": 31.11, "low": 31.11, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.11, "open": 31.11, "day": "31"}
-{"volume": 7432, "symbol": "VRS", "ts": "2018-08-31 10:07:00", "month": "08", "high": 31.215, "low": 31.2, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.215, "open": 31.2, "day": "31"}
-{"volume": 9760, "symbol": "VRS", "ts": "2018-08-31 10:08:00", "month": "08", "high": 31.214, "low": 31.164, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.164, "open": 31.214, "day": "31"}
-{"volume": 5862, "symbol": "VRS", "ts": "2018-08-31 10:09:00", "month": "08", "high": 31.24, "low": 31.1999, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.24, "open": 31.1999, "day": "31"}
-{"volume": 3528, "symbol": "VRS", "ts": "2018-08-31 10:10:00", "month": "08", "high": 31.25, "low": 31.25, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.25, "open": 31.25, "day": "31"}
-{"volume": 5060, "symbol": "VRS", "ts": "2018-08-31 10:11:00", "month": "08", "high": 31.19, "low": 31.19, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.19, "open": 31.19, "day": "31"}
-{"volume": 6825, "symbol": "VRS", "ts": "2018-08-31 10:12:00", "month": "08", "high": 31.21, "low": 31.2, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.2, "open": 31.21, "day": "31"}
-{"volume": 3278, "symbol": "VRS", "ts": "2018-08-31 10:13:00", "month": "08", "high": 31.2, "low": 31.2, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.2, "open": 31.2, "day": "31"}
-{"volume": 3210, "symbol": "VRS", "ts": "2018-08-31 10:15:00", "month": "08", "high": 31.23, "low": 31.23, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.23, "open": 31.23, "day": "31"}
-{"volume": 6585, "symbol": "VRS", "ts": "2018-08-31 10:16:00", "month": "08", "high": 31.18, "low": 31.175, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.175, "open": 31.18, "day": "31"}
-{"volume": 2921, "symbol": "VRS", "ts": "2018-08-31 10:17:00", "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": 5974, "symbol": "VRS", "ts": "2018-08-31 10:18:00", "month": "08", "high": 31.12, "low": 31.12, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.12, "open": 31.12, "day": "31"}
-{"volume": 1497, "symbol": "VRS", "ts": "2018-08-31 10:19:00", "month": "08", "high": 31.1525, "low": 31.1525, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1525, "open": 31.1525, "day": "31"}
-{"volume": 2448, "symbol": "VRS", "ts": "2018-08-31 10:20:00", "month": "08", "high": 31.1421, "low": 31.1421, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1421, "open": 31.1421, "day": "31"}
-{"volume": 1810, "symbol": "VRS", "ts": "2018-08-31 10:21:00", "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": 3615, "symbol": "VRS", "ts": "2018-08-31 10:22:00", "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": 2591, "symbol": "VRS", "ts": "2018-08-31 10:23:00", "month": "08", "high": 31.1499, "low": 31.1499, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1499, "open": 31.1499, "day": "31"}
-{"volume": 1718, "symbol": "VRS", "ts": "2018-08-31 10:24:00", "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": 2382, "symbol": "VRS", "ts": "2018-08-31 10:25:00", "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": 1956, "symbol": "VRS", "ts": "2018-08-31 10:26:00", "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": 3361, "symbol": "VRS", "ts": "2018-08-31 10:27:00", "month": "08", "high": 31.1555, "low": 31.1555, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.1555, "open": 31.1555, "day": "31"}
-{"volume": 4285, "symbol": "VRS", "ts": "2018-08-31 10:28:00", "month": "08", "high": 31.15, "low": 31.12, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.12, "open": 31.15, "day": "31"}
-{"volume": 5045, "symbol": "VRS", "ts": "2018-08-31 10:29:00", "month": "08", "high": 31.155, "low": 31.15, "key": "VRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 31.155, "open": 31.15, "day": "31"}
-{"volume": 1970, "symbol": "ARWR", "ts": "2018-08-31 10:01:00", "month": "08", "high": 14.53, "low": 14.53, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.53, "open": 14.53, "day": "31"}
-{"volume": 1309, "symbol": "ARWR", "ts": "2018-08-31 10:02:00", "month": "08", "high": 14.535, "low": 14.535, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.535, "open": 14.535, "day": "31"}
-{"volume": 1648, "symbol": "ARWR", "ts": "2018-08-31 10:03:00", "month": "08", "high": 14.54, "low": 14.54, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.54, "open": 14.54, "day": "31"}
-{"volume": 401, "symbol": "ARWR", "ts": "2018-08-31 10:04:00", "month": "08", "high": 14.54, "low": 14.54, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.54, "open": 14.54, "day": "31"}
-{"volume": 1690, "symbol": "ARWR", "ts": "2018-08-31 10:05:00", "month": "08", "high": 14.53, "low": 14.53, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.53, "open": 14.53, "day": "31"}
-{"volume": 8312, "symbol": "ARWR", "ts": "2018-08-31 10:06:00", "month": "08", "high": 14.465, "low": 14.45, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.465, "open": 14.45, "day": "31"}
-{"volume": 4111, "symbol": "ARWR", "ts": "2018-08-31 10:07:00", "month": "08", "high": 14.48, "low": 14.48, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.48, "open": 14.48, "day": "31"}
-{"volume": 2410, "symbol": "ARWR", "ts": "2018-08-31 10:08:00", "month": "08", "high": 14.44, "low": 14.44, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.44, "open": 14.44, "day": "31"}
-{"volume": 721, "symbol": "ARWR", "ts": "2018-08-31 10:10:00", "month": "08", "high": 14.48, "low": 14.48, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.48, "open": 14.48, "day": "31"}
-{"volume": 14958, "symbol": "ARWR", "ts": "2018-08-31 10:11:00", "month": "08", "high": 14.47, "low": 14.41, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.43, "open": 14.47, "day": "31"}
-{"volume": 977, "symbol": "ARWR", "ts": "2018-08-31 10:13:00", "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": 6404, "symbol": "ARWR", "ts": "2018-08-31 10:14:00", "month": "08", "high": 14.44, "low": 14.43, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.44, "open": 14.43, "day": "31"}
-{"volume": 1725, "symbol": "ARWR", "ts": "2018-08-31 10:15:00", "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": 3364, "symbol": "ARWR", "ts": "2018-08-31 10:16:00", "month": "08", "high": 14.46, "low": 14.43, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.43, "open": 14.46, "day": "31"}
-{"volume": 902, "symbol": "ARWR", "ts": "2018-08-31 10:18:00", "month": "08", "high": 14.467, "low": 14.467, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.467, "open": 14.467, "day": "31"}
-{"volume": 2462, "symbol": "ARWR", "ts": "2018-08-31 10:20:00", "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": 222, "symbol": "ARWR", "ts": "2018-08-31 10:21:00", "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": 2938, "symbol": "ARWR", "ts": "2018-08-31 10:23:00", "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": 607, "symbol": "ARWR", "ts": "2018-08-31 10:24:00", "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": 2201, "symbol": "ARWR", "ts": "2018-08-31 10:26:00", "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": 4359, "symbol": "ARWR", "ts": "2018-08-31 10:27:00", "month": "08", "high": 14.41, "low": 14.4, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.41, "open": 14.4, "day": "31"}
-{"volume": 4919, "symbol": "ARWR", "ts": "2018-08-31 10:28:00", "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": 3950, "symbol": "ARWR", "ts": "2018-08-31 10:29:00", "month": "08", "high": 14.44, "low": 14.42, "key": "ARWR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.44, "open": 14.42, "day": "31"}
-{"volume": 420, "symbol": "MRTX", "ts": "2018-08-31 10:02:00", "month": "08", "high": 56.6, "low": 56.6, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.6, "open": 56.6, "day": "31"}
-{"volume": 308, "symbol": "MRTX", "ts": "2018-08-31 10:03:00", "month": "08", "high": 56.6, "low": 56.6, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.6, "open": 56.6, "day": "31"}
-{"volume": 504, "symbol": "MRTX", "ts": "2018-08-31 10:06:00", "month": "08", "high": 56.45, "low": 56.45, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.45, "open": 56.45, "day": "31"}
-{"volume": 1333, "symbol": "MRTX", "ts": "2018-08-31 10:08:00", "month": "08", "high": 56.3, "low": 56.3, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.3, "open": 56.3, "day": "31"}
-{"volume": 1163, "symbol": "MRTX", "ts": "2018-08-31 10:09:00", "month": "08", "high": 56.3, "low": 56.3, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.3, "open": 56.3, "day": "31"}
-{"volume": 336, "symbol": "MRTX", "ts": "2018-08-31 10:10:00", "month": "08", "high": 56.25, "low": 56.25, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.25, "open": 56.25, "day": "31"}
-{"volume": 626, "symbol": "MRTX", "ts": "2018-08-31 10:13:00", "month": "08", "high": 56.1, "low": 56.1, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.1, "open": 56.1, "day": "31"}
-{"volume": 1000, "symbol": "MRTX", "ts": "2018-08-31 10:16:00", "month": "08", "high": 56.25, "low": 56.25, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.25, "open": 56.25, "day": "31"}
-{"volume": 1469, "symbol": "MRTX", "ts": "2018-08-31 10:17:00", "month": "08", "high": 56.1, "low": 56.1, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.1, "open": 56.1, "day": "31"}
-{"volume": 1498, "symbol": "MRTX", "ts": "2018-08-31 10:18:00", "month": "08", "high": 56.15, "low": 56.15, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.15, "open": 56.15, "day": "31"}
-{"volume": 239, "symbol": "MRTX", "ts": "2018-08-31 10:20:00", "month": "08", "high": 56.2, "low": 56.2, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.2, "open": 56.2, "day": "31"}
-{"volume": 1234, "symbol": "MRTX", "ts": "2018-08-31 10:22:00", "month": "08", "high": 56.3, "low": 56.3, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.3, "open": 56.3, "day": "31"}
-{"volume": 606, "symbol": "MRTX", "ts": "2018-08-31 10:24:00", "month": "08", "high": 56.4, "low": 56.4, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.4, "open": 56.4, "day": "31"}
-{"volume": 326, "symbol": "MRTX", "ts": "2018-08-31 10:25:00", "month": "08", "high": 56.3, "low": 56.3, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.3, "open": 56.3, "day": "31"}
-{"volume": 319, "symbol": "MRTX", "ts": "2018-08-31 10:27:00", "month": "08", "high": 56.35, "low": 56.35, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.35, "open": 56.35, "day": "31"}
-{"volume": 1844, "symbol": "MRTX", "ts": "2018-08-31 10:28:00", "month": "08", "high": 56.15, "low": 56.15, "key": "MRTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.15, "open": 56.15, "day": "31"}
-{"volume": 1226, "symbol": "WWE", "ts": "2018-08-31 10:01:00", "month": "08", "high": 86.42, "low": 86.42, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.42, "open": 86.42, "day": "31"}
-{"volume": 1303, "symbol": "WWE", "ts": "2018-08-31 10:02:00", "month": "08", "high": 86.4458, "low": 86.4458, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.4458, "open": 86.4458, "day": "31"}
-{"volume": 559, "symbol": "WWE", "ts": "2018-08-31 10:03:00", "month": "08", "high": 86.36, "low": 86.36, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.36, "open": 86.36, "day": "31"}
-{"volume": 2154, "symbol": "WWE", "ts": "2018-08-31 10:05:00", "month": "08", "high": 86.37, "low": 86.37, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.37, "open": 86.37, "day": "31"}
-{"volume": 1728, "symbol": "WWE", "ts": "2018-08-31 10:06:00", "month": "08", "high": 86.41, "low": 86.41, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.41, "open": 86.41, "day": "31"}
-{"volume": 557, "symbol": "WWE", "ts": "2018-08-31 10:07:00", "month": "08", "high": 86.29, "low": 86.29, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.29, "open": 86.29, "day": "31"}
-{"volume": 2368, "symbol": "WWE", "ts": "2018-08-31 10:09:00", "month": "08", "high": 86.25, "low": 86.25, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.25, "open": 86.25, "day": "31"}
-{"volume": 531, "symbol": "WWE", "ts": "2018-08-31 10:10:00", "month": "08", "high": 86.2244, "low": 86.2244, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.2244, "open": 86.2244, "day": "31"}
-{"volume": 1023, "symbol": "WWE", "ts": "2018-08-31 10:13:00", "month": "08", "high": 86.107, "low": 86.107, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.107, "open": 86.107, "day": "31"}
-{"volume": 1790, "symbol": "WWE", "ts": "2018-08-31 10:14:00", "month": "08", "high": 86.36, "low": 86.36, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.36, "open": 86.36, "day": "31"}
-{"volume": 2249, "symbol": "WWE", "ts": "2018-08-31 10:16:00", "month": "08", "high": 86.5125, "low": 86.44, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.5125, "open": 86.44, "day": "31"}
-{"volume": 419, "symbol": "WWE", "ts": "2018-08-31 10:18:00", "month": "08", "high": 86.475, "low": 86.475, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.475, "open": 86.475, "day": "31"}
-{"volume": 1137, "symbol": "WWE", "ts": "2018-08-31 10:21:00", "month": "08", "high": 86.42, "low": 86.42, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.42, "open": 86.42, "day": "31"}
-{"volume": 322, "symbol": "WWE", "ts": "2018-08-31 10:22:00", "month": "08", "high": 86.485, "low": 86.485, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.485, "open": 86.485, "day": "31"}
-{"volume": 718, "symbol": "WWE", "ts": "2018-08-31 10:24:00", "month": "08", "high": 86.495, "low": 86.495, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.495, "open": 86.495, "day": "31"}
-{"volume": 772, "symbol": "WWE", "ts": "2018-08-31 10:26:00", "month": "08", "high": 86.44, "low": 86.44, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.44, "open": 86.44, "day": "31"}
-{"volume": 1543, "symbol": "WWE", "ts": "2018-08-31 10:27:00", "month": "08", "high": 86.3265, "low": 86.3265, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.3265, "open": 86.3265, "day": "31"}
-{"volume": 1356, "symbol": "WWE", "ts": "2018-08-31 10:28:00", "month": "08", "high": 86.4806, "low": 86.4806, "key": "WWE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.4806, "open": 86.4806, "day": "31"}
-{"volume": 119, "symbol": "RFIL", "ts": "2018-08-31 10:04:00", "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": 300, "symbol": "RFIL", "ts": "2018-08-31 10:06:00", "month": "08", "high": 11.793, "low": 11.7, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.7, "open": 11.793, "day": "31"}
-{"volume": 2793, "symbol": "RFIL", "ts": "2018-08-31 10:14:00", "month": "08", "high": 11.85, "low": 11.7, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.7, "open": 11.85, "day": "31"}
-{"volume": 117, "symbol": "RFIL", "ts": "2018-08-31 10:16:00", "month": "08", "high": 11.7, "low": 11.7, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.7, "open": 11.7, "day": "31"}
-{"volume": 250, "symbol": "RFIL", "ts": "2018-08-31 10:18:00", "month": "08", "high": 11.7365, "low": 11.7365, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.7365, "open": 11.7365, "day": "31"}
-{"volume": 1432, "symbol": "RFIL", "ts": "2018-08-31 10:19:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 120, "symbol": "RFIL", "ts": "2018-08-31 10:25:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 389, "symbol": "RFIL", "ts": "2018-08-31 10:26:00", "month": "08", "high": 11.65, "low": 11.65, "key": "RFIL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 11.65, "open": 11.65, "day": "31"}
-{"volume": 185, "symbol": "MED", "ts": "2018-08-31 10:01:00", "month": "08", "high": 226.57, "low": 226.57, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 226.57, "open": 226.57, "day": "31"}
-{"volume": 342, "symbol": "MED", "ts": "2018-08-31 10:03:00", "month": "08", "high": 226.5024, "low": 226.5024, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 226.5024, "open": 226.5024, "day": "31"}
-{"volume": 791, "symbol": "MED", "ts": "2018-08-31 10:05:00", "month": "08", "high": 226.57, "low": 226.57, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 226.57, "open": 226.57, "day": "31"}
-{"volume": 1164, "symbol": "MED", "ts": "2018-08-31 10:06:00", "month": "08", "high": 227.02, "low": 227.02, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.02, "open": 227.02, "day": "31"}
-{"volume": 1021, "symbol": "MED", "ts": "2018-08-31 10:08:00", "month": "08", "high": 227.95, "low": 227.95, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.95, "open": 227.95, "day": "31"}
-{"volume": 386, "symbol": "MED", "ts": "2018-08-31 10:11:00", "month": "08", "high": 227.54, "low": 227.54, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.54, "open": 227.54, "day": "31"}
-{"volume": 633, "symbol": "MED", "ts": "2018-08-31 10:13:00", "month": "08", "high": 227.9128, "low": 227.9128, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.9128, "open": 227.9128, "day": "31"}
-{"volume": 231, "symbol": "MED", "ts": "2018-08-31 10:16:00", "month": "08", "high": 227.658, "low": 227.658, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.658, "open": 227.658, "day": "31"}
-{"volume": 515, "symbol": "MED", "ts": "2018-08-31 10:17:00", "month": "08", "high": 227.54, "low": 227.54, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.54, "open": 227.54, "day": "31"}
-{"volume": 165, "symbol": "MED", "ts": "2018-08-31 10:22:00", "month": "08", "high": 227.44, "low": 227.44, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.44, "open": 227.44, "day": "31"}
-{"volume": 210, "symbol": "MED", "ts": "2018-08-31 10:27:00", "month": "08", "high": 227.89, "low": 227.89, "key": "MED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 227.89, "open": 227.89, "day": "31"}
-{"volume": 1489, "symbol": "STAA", "ts": "2018-08-31 10:02:00", "month": "08", "high": 47.9917, "low": 47.9917, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.9917, "open": 47.9917, "day": "31"}
-{"volume": 751, "symbol": "STAA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 47.95, "low": 47.95, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.95, "open": 47.95, "day": "31"}
-{"volume": 1136, "symbol": "STAA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 48.0478, "low": 48.0478, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.0478, "open": 48.0478, "day": "31"}
-{"volume": 1010, "symbol": "STAA", "ts": "2018-08-31 10:07:00", "month": "08", "high": 47.99, "low": 47.99, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.99, "open": 47.99, "day": "31"}
-{"volume": 2036, "symbol": "STAA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 47.8, "low": 47.8, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.8, "open": 47.8, "day": "31"}
-{"volume": 4279, "symbol": "STAA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 47.655, "low": 47.655, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.655, "open": 47.655, "day": "31"}
-{"volume": 3641, "symbol": "STAA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 47.65, "low": 47.6, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.65, "open": 47.6, "day": "31"}
-{"volume": 720, "symbol": "STAA", "ts": "2018-08-31 10:16:00", "month": "08", "high": 47.65, "low": 47.65, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.65, "open": 47.65, "day": "31"}
-{"volume": 1374, "symbol": "STAA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 47.7, "low": 47.6623, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.6623, "open": 47.7, "day": "31"}
-{"volume": 1018, "symbol": "STAA", "ts": "2018-08-31 10:23:00", "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": 901, "symbol": "STAA", "ts": "2018-08-31 10:24:00", "month": "08", "high": 47.65, "low": 47.65, "key": "STAA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 47.65, "open": 47.65, "day": "31"}
-{"volume": 2597, "symbol": "STAA", "ts": "2018-08-31 10:27:00", "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": 800, "symbol": "STAA", "ts": "2018-08-31 10:28:00", "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": 111, "symbol": "TRHC", "ts": "2018-08-31 10:01:00", "month": "08", "high": 86.88, "low": 86.88, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.88, "open": 86.88, "day": "31"}
-{"volume": 1230, "symbol": "TRHC", "ts": "2018-08-31 10:03:00", "month": "08", "high": 86.88, "low": 86.88, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.88, "open": 86.88, "day": "31"}
-{"volume": 1805, "symbol": "TRHC", "ts": "2018-08-31 10:05:00", "month": "08", "high": 86.84, "low": 86.84, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.84, "open": 86.84, "day": "31"}
-{"volume": 220, "symbol": "TRHC", "ts": "2018-08-31 10:07:00", "month": "08", "high": 86.62, "low": 86.62, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.62, "open": 86.62, "day": "31"}
-{"volume": 152, "symbol": "TRHC", "ts": "2018-08-31 10:10:00", "month": "08", "high": 86.88, "low": 86.88, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.88, "open": 86.88, "day": "31"}
-{"volume": 416, "symbol": "TRHC", "ts": "2018-08-31 10:12:00", "month": "08", "high": 86.85, "low": 86.85, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.85, "open": 86.85, "day": "31"}
-{"volume": 763, "symbol": "TRHC", "ts": "2018-08-31 10:14:00", "month": "08", "high": 86.6, "low": 86.6, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.6, "open": 86.6, "day": "31"}
-{"volume": 119, "symbol": "TRHC", "ts": "2018-08-31 10:17:00", "month": "08", "high": 86.68, "low": 86.68, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.68, "open": 86.68, "day": "31"}
-{"volume": 300, "symbol": "TRHC", "ts": "2018-08-31 10:20:00", "month": "08", "high": 86.68, "low": 86.68, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.68, "open": 86.68, "day": "31"}
-{"volume": 335, "symbol": "TRHC", "ts": "2018-08-31 10:21:00", "month": "08", "high": 86.68, "low": 86.68, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.68, "open": 86.68, "day": "31"}
-{"volume": 113, "symbol": "TRHC", "ts": "2018-08-31 10:22:00", "month": "08", "high": 86.68, "low": 86.68, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.68, "open": 86.68, "day": "31"}
-{"volume": 150, "symbol": "TRHC", "ts": "2018-08-31 10:23:00", "month": "08", "high": 86.68, "low": 86.68, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.68, "open": 86.68, "day": "31"}
-{"volume": 100, "symbol": "TRHC", "ts": "2018-08-31 10:25:00", "month": "08", "high": 86.69, "low": 86.69, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.69, "open": 86.69, "day": "31"}
-{"volume": 1046, "symbol": "TRHC", "ts": "2018-08-31 10:28:00", "month": "08", "high": 86.94, "low": 86.94, "key": "TRHC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.94, "open": 86.94, "day": "31"}
-{"volume": 110, "symbol": "TRHC", "ts": "2018-08-31 10:29:00", "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": 9472, "symbol": "I", "ts": "2018-08-31 10:01:00", "month": "08", "high": 22.07, "low": 21.97, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 22.07, "open": 21.97, "day": "31"}
-{"volume": 8199, "symbol": "I", "ts": "2018-08-31 10:02:00", "month": "08", "high": 21.95, "low": 21.95, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.95, "open": 21.95, "day": "31"}
-{"volume": 2929, "symbol": "I", "ts": "2018-08-31 10:03:00", "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": 9984, "symbol": "I", "ts": "2018-08-31 10:04:00", "month": "08", "high": 21.895, "low": 21.895, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.895, "open": 21.895, "day": "31"}
-{"volume": 771, "symbol": "I", "ts": "2018-08-31 10:05:00", "month": "08", "high": 21.92, "low": 21.92, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.92, "open": 21.92, "day": "31"}
-{"volume": 1150, "symbol": "I", "ts": "2018-08-31 10:07:00", "month": "08", "high": 21.93, "low": 21.93, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.93, "open": 21.93, "day": "31"}
-{"volume": 1488, "symbol": "I", "ts": "2018-08-31 10:09:00", "month": "08", "high": 21.9366, "low": 21.9366, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.9366, "open": 21.9366, "day": "31"}
-{"volume": 4413, "symbol": "I", "ts": "2018-08-31 10:10:00", "month": "08", "high": 21.9536, "low": 21.9536, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.9536, "open": 21.9536, "day": "31"}
-{"volume": 3197, "symbol": "I", "ts": "2018-08-31 10:11:00", "month": "08", "high": 21.935, "low": 21.935, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.935, "open": 21.935, "day": "31"}
-{"volume": 682, "symbol": "I", "ts": "2018-08-31 10:14:00", "month": "08", "high": 21.9334, "low": 21.9334, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.9334, "open": 21.9334, "day": "31"}
-{"volume": 1300, "symbol": "I", "ts": "2018-08-31 10:15:00", "month": "08", "high": 21.965, "low": 21.965, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.965, "open": 21.965, "day": "31"}
-{"volume": 674, "symbol": "I", "ts": "2018-08-31 10:16:00", "month": "08", "high": 21.96, "low": 21.96, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.96, "open": 21.96, "day": "31"}
-{"volume": 5325, "symbol": "I", "ts": "2018-08-31 10:18:00", "month": "08", "high": 21.975, "low": 21.975, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.975, "open": 21.975, "day": "31"}
-{"volume": 3556, "symbol": "I", "ts": "2018-08-31 10:19:00", "month": "08", "high": 21.93, "low": 21.93, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.93, "open": 21.93, "day": "31"}
-{"volume": 1684, "symbol": "I", "ts": "2018-08-31 10:21:00", "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": 2026, "symbol": "I", "ts": "2018-08-31 10:22:00", "month": "08", "high": 21.92, "low": 21.92, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.92, "open": 21.92, "day": "31"}
-{"volume": 1258, "symbol": "I", "ts": "2018-08-31 10:23:00", "month": "08", "high": 21.94, "low": 21.94, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.94, "open": 21.94, "day": "31"}
-{"volume": 2550, "symbol": "I", "ts": "2018-08-31 10:25:00", "month": "08", "high": 21.92, "low": 21.92, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.92, "open": 21.92, "day": "31"}
-{"volume": 1150, "symbol": "I", "ts": "2018-08-31 10:26:00", "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": 1642, "symbol": "I", "ts": "2018-08-31 10:27:00", "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": 2024, "symbol": "I", "ts": "2018-08-31 10:29:00", "month": "08", "high": 21.82, "low": 21.82, "key": "I_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 21.82, "open": 21.82, "day": "31"}
-{"volume": 10500, "symbol": "ARQL", "ts": "2018-08-31 10:01:00", "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": 4419, "symbol": "ARQL", "ts": "2018-08-31 10:02:00", "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": 4794, "symbol": "ARQL", "ts": "2018-08-31 10:04:00", "month": "08", "high": 6.63, "low": 6.6249, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.63, "open": 6.6249, "day": "31"}
-{"volume": 1226, "symbol": "ARQL", "ts": "2018-08-31 10:07:00", "month": "08", "high": 6.6336, "low": 6.6336, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6336, "open": 6.6336, "day": "31"}
-{"volume": 8885, "symbol": "ARQL", "ts": "2018-08-31 10:08:00", "month": "08", "high": 6.62, "low": 6.6042, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6042, "open": 6.62, "day": "31"}
-{"volume": 3141, "symbol": "ARQL", "ts": "2018-08-31 10:10:00", "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": 930, "symbol": "ARQL", "ts": "2018-08-31 10:11:00", "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": 4034, "symbol": "ARQL", "ts": "2018-08-31 10:13:00", "month": "08", "high": 6.58, "low": 6.58, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.58, "open": 6.58, "day": "31"}
-{"volume": 2957, "symbol": "ARQL", "ts": "2018-08-31 10:14:00", "month": "08", "high": 6.58, "low": 6.58, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.58, "open": 6.58, "day": "31"}
-{"volume": 3610, "symbol": "ARQL", "ts": "2018-08-31 10:15:00", "month": "08", "high": 6.6144, "low": 6.6144, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6144, "open": 6.6144, "day": "31"}
-{"volume": 8960, "symbol": "ARQL", "ts": "2018-08-31 10:17:00", "month": "08", "high": 6.6498, "low": 6.61, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6498, "open": 6.61, "day": "31"}
-{"volume": 7330, "symbol": "ARQL", "ts": "2018-08-31 10:18:00", "month": "08", "high": 6.67, "low": 6.67, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.67, "open": 6.67, "day": "31"}
-{"volume": 2179, "symbol": "ARQL", "ts": "2018-08-31 10:19:00", "month": "08", "high": 6.68, "low": 6.68, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.68, "open": 6.68, "day": "31"}
-{"volume": 5214, "symbol": "ARQL", "ts": "2018-08-31 10:21:00", "month": "08", "high": 6.68, "low": 6.66, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.66, "open": 6.68, "day": "31"}
-{"volume": 1960, "symbol": "ARQL", "ts": "2018-08-31 10:22:00", "month": "08", "high": 6.67, "low": 6.67, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.67, "open": 6.67, "day": "31"}
-{"volume": 702, "symbol": "ARQL", "ts": "2018-08-31 10:23:00", "month": "08", "high": 6.67, "low": 6.67, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.67, "open": 6.67, "day": "31"}
-{"volume": 111, "symbol": "ARQL", "ts": "2018-08-31 10:25:00", "month": "08", "high": 6.67, "low": 6.67, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.67, "open": 6.67, "day": "31"}
-{"volume": 4118, "symbol": "ARQL", "ts": "2018-08-31 10:27:00", "month": "08", "high": 6.68, "low": 6.6799, "key": "ARQL_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.6799, "open": 6.68, "day": "31"}
-{"volume": 83668, "symbol": "DNR", "ts": "2018-08-31 10:01:00", "month": "08", "high": 5.4542, "low": 5.45, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.45, "open": 5.45, "day": "31"}
-{"volume": 33221, "symbol": "DNR", "ts": "2018-08-31 10:02:00", "month": "08", "high": 5.44, "low": 5.4362, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.4362, "open": 5.44, "day": "31"}
-{"volume": 10950, "symbol": "DNR", "ts": "2018-08-31 10:03:00", "month": "08", "high": 5.4352, "low": 5.4352, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.4352, "open": 5.4352, "day": "31"}
-{"volume": 14016, "symbol": "DNR", "ts": "2018-08-31 10:04:00", "month": "08", "high": 5.4354, "low": 5.43, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.43, "open": 5.4354, "day": "31"}
-{"volume": 104924, "symbol": "DNR", "ts": "2018-08-31 10:05:00", "month": "08", "high": 5.44, "low": 5.415, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.415, "open": 5.44, "day": "31"}
-{"volume": 188679, "symbol": "DNR", "ts": "2018-08-31 10:06:00", "month": "08", "high": 5.45, "low": 5.405, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.45, "open": 5.405, "day": "31"}
-{"volume": 22769, "symbol": "DNR", "ts": "2018-08-31 10:07:00", "month": "08", "high": 5.445, "low": 5.44, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.44, "open": 5.445, "day": "31"}
-{"volume": 34808, "symbol": "DNR", "ts": "2018-08-31 10:08:00", "month": "08", "high": 5.4441, "low": 5.435, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.435, "open": 5.4441, "day": "31"}
-{"volume": 42461, "symbol": "DNR", "ts": "2018-08-31 10:09:00", "month": "08", "high": 5.44, "low": 5.43, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.44, "open": 5.43, "day": "31"}
-{"volume": 65095, "symbol": "DNR", "ts": "2018-08-31 10:10:00", "month": "08", "high": 5.435, "low": 5.43, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.43, "open": 5.435, "day": "31"}
-{"volume": 50789, "symbol": "DNR", "ts": "2018-08-31 10:11:00", "month": "08", "high": 5.43, "low": 5.425, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.43, "open": 5.425, "day": "31"}
-{"volume": 35805, "symbol": "DNR", "ts": "2018-08-31 10:12:00", "month": "08", "high": 5.425, "low": 5.425, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.425, "open": 5.425, "day": "31"}
-{"volume": 65719, "symbol": "DNR", "ts": "2018-08-31 10:13:00", "month": "08", "high": 5.435, "low": 5.42, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.435, "open": 5.42, "day": "31"}
-{"volume": 11179, "symbol": "DNR", "ts": "2018-08-31 10:14:00", "month": "08", "high": 5.435, "low": 5.435, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.435, "open": 5.435, "day": "31"}
-{"volume": 10794, "symbol": "DNR", "ts": "2018-08-31 10:15:00", "month": "08", "high": 5.44, "low": 5.4335, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.44, "open": 5.4335, "day": "31"}
-{"volume": 19418, "symbol": "DNR", "ts": "2018-08-31 10:16:00", "month": "08", "high": 5.4468, "low": 5.4468, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.4468, "open": 5.4468, "day": "31"}
-{"volume": 16244, "symbol": "DNR", "ts": "2018-08-31 10:17:00", "month": "08", "high": 5.445, "low": 5.445, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.445, "open": 5.445, "day": "31"}
-{"volume": 31508, "symbol": "DNR", "ts": "2018-08-31 10:18:00", "month": "08", "high": 5.45, "low": 5.45, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.45, "open": 5.45, "day": "31"}
-{"volume": 46167, "symbol": "DNR", "ts": "2018-08-31 10:19:00", "month": "08", "high": 5.475, "low": 5.44, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.475, "open": 5.44, "day": "31"}
-{"volume": 13968, "symbol": "DNR", "ts": "2018-08-31 10:20:00", "month": "08", "high": 5.475, "low": 5.475, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.475, "open": 5.475, "day": "31"}
-{"volume": 6939, "symbol": "DNR", "ts": "2018-08-31 10:21:00", "month": "08", "high": 5.475, "low": 5.475, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.475, "open": 5.475, "day": "31"}
-{"volume": 23238, "symbol": "DNR", "ts": "2018-08-31 10:22:00", "month": "08", "high": 5.49, "low": 5.475, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.49, "open": 5.475, "day": "31"}
-{"volume": 13814, "symbol": "DNR", "ts": "2018-08-31 10:23:00", "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": 112754, "symbol": "DNR", "ts": "2018-08-31 10:24:00", "month": "08", "high": 5.495, "low": 5.48, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.48, "open": 5.49, "day": "31"}
-{"volume": 200017, "symbol": "DNR", "ts": "2018-08-31 10:25:00", "month": "08", "high": 5.5, "low": 5.49, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.5, "open": 5.495, "day": "31"}
-{"volume": 6291, "symbol": "DNR", "ts": "2018-08-31 10:26:00", "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": 22208, "symbol": "DNR", "ts": "2018-08-31 10:27:00", "month": "08", "high": 5.5, "low": 5.495, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.5, "open": 5.495, "day": "31"}
-{"volume": 28267, "symbol": "DNR", "ts": "2018-08-31 10:28:00", "month": "08", "high": 5.4925, "low": 5.49, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.49, "open": 5.4925, "day": "31"}
-{"volume": 4944, "symbol": "DNR", "ts": "2018-08-31 10:29:00", "month": "08", "high": 5.485, "low": 5.485, "key": "DNR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.485, "open": 5.485, "day": "31"}
-{"volume": 2200, "symbol": "CVNA", "ts": "2018-08-31 10:02:00", "month": "08", "high": 62.032, "low": 62.032, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.032, "open": 62.032, "day": "31"}
-{"volume": 1073, "symbol": "CVNA", "ts": "2018-08-31 10:04:00", "month": "08", "high": 62.118, "low": 62.118, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.118, "open": 62.118, "day": "31"}
-{"volume": 1670, "symbol": "CVNA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 61.98, "low": 61.98, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.98, "open": 61.98, "day": "31"}
-{"volume": 857, "symbol": "CVNA", "ts": "2018-08-31 10:07:00", "month": "08", "high": 61.93, "low": 61.93, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.93, "open": 61.93, "day": "31"}
-{"volume": 2343, "symbol": "CVNA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 61.85, "low": 61.71, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.85, "open": 61.71, "day": "31"}
-{"volume": 272, "symbol": "CVNA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 61.83, "low": 61.83, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.83, "open": 61.83, "day": "31"}
-{"volume": 1959, "symbol": "CVNA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 62.03, "low": 62.03, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.03, "open": 62.03, "day": "31"}
-{"volume": 1713, "symbol": "CVNA", "ts": "2018-08-31 10:16:00", "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": 1025, "symbol": "CVNA", "ts": "2018-08-31 10:18:00", "month": "08", "high": 62.01, "low": 62.01, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.01, "open": 62.01, "day": "31"}
-{"volume": 705, "symbol": "CVNA", "ts": "2018-08-31 10:19:00", "month": "08", "high": 61.92, "low": 61.92, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.92, "open": 61.92, "day": "31"}
-{"volume": 1814, "symbol": "CVNA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 62.04, "low": 62.04, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.04, "open": 62.04, "day": "31"}
-{"volume": 876, "symbol": "CVNA", "ts": "2018-08-31 10:23:00", "month": "08", "high": 62.065, "low": 62.065, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.065, "open": 62.065, "day": "31"}
-{"volume": 3338, "symbol": "CVNA", "ts": "2018-08-31 10:25:00", "month": "08", "high": 62.065, "low": 61.82, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.82, "open": 62.065, "day": "31"}
-{"volume": 516, "symbol": "CVNA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 61.82, "low": 61.82, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.82, "open": 61.82, "day": "31"}
-{"volume": 2554, "symbol": "CVNA", "ts": "2018-08-31 10:28:00", "month": "08", "high": 62.01, "low": 62.01, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.01, "open": 62.01, "day": "31"}
-{"volume": 6255, "symbol": "CVNA", "ts": "2018-08-31 10:29:00", "month": "08", "high": 62.2, "low": 62.07, "key": "CVNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.2, "open": 62.07, "day": "31"}
-{"volume": 2686, "symbol": "BOOT", "ts": "2018-08-31 10:01:00", "month": "08", "high": 29.37, "low": 29.37, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.37, "open": 29.37, "day": "31"}
-{"volume": 600, "symbol": "BOOT", "ts": "2018-08-31 10:02:00", "month": "08", "high": 29.3999, "low": 29.3999, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.3999, "open": 29.3999, "day": "31"}
-{"volume": 1140, "symbol": "BOOT", "ts": "2018-08-31 10:04:00", "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": 2462, "symbol": "BOOT", "ts": "2018-08-31 10:06:00", "month": "08", "high": 29.4, "low": 29.4, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.4, "open": 29.4, "day": "31"}
-{"volume": 2201, "symbol": "BOOT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 29.27, "low": 29.27, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.27, "open": 29.27, "day": "31"}
-{"volume": 1759, "symbol": "BOOT", "ts": "2018-08-31 10:13:00", "month": "08", "high": 29.225, "low": 29.225, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.225, "open": 29.225, "day": "31"}
-{"volume": 755, "symbol": "BOOT", "ts": "2018-08-31 10:14:00", "month": "08", "high": 29.225, "low": 29.225, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.225, "open": 29.225, "day": "31"}
-{"volume": 1490, "symbol": "BOOT", "ts": "2018-08-31 10:16:00", "month": "08", "high": 29.23, "low": 29.23, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.23, "open": 29.23, "day": "31"}
-{"volume": 2077, "symbol": "BOOT", "ts": "2018-08-31 10:17:00", "month": "08", "high": 29.25, "low": 29.25, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.25, "open": 29.25, "day": "31"}
-{"volume": 2001, "symbol": "BOOT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 29.36, "low": 29.36, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.36, "open": 29.36, "day": "31"}
-{"volume": 500, "symbol": "BOOT", "ts": "2018-08-31 10:19:00", "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": 505, "symbol": "BOOT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 29.3897, "low": 29.3897, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.3897, "open": 29.3897, "day": "31"}
-{"volume": 1832, "symbol": "BOOT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 29.36, "low": 29.36, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.36, "open": 29.36, "day": "31"}
-{"volume": 3210, "symbol": "BOOT", "ts": "2018-08-31 10:25:00", "month": "08", "high": 29.44, "low": 29.44, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.44, "open": 29.44, "day": "31"}
-{"volume": 1450, "symbol": "BOOT", "ts": "2018-08-31 10:27:00", "month": "08", "high": 29.43, "low": 29.43, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.43, "open": 29.43, "day": "31"}
-{"volume": 1137, "symbol": "BOOT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 29.47, "low": 29.47, "key": "BOOT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.47, "open": 29.47, "day": "31"}
-{"volume": 42091, "symbol": "SQ", "ts": "2018-08-31 10:01:00", "month": "08", "high": 88.0273, "low": 87.88, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.88, "open": 87.96, "day": "31"}
-{"volume": 34689, "symbol": "SQ", "ts": "2018-08-31 10:02:00", "month": "08", "high": 88.01, "low": 87.92, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.9901, "open": 87.92, "day": "31"}
-{"volume": 65445, "symbol": "SQ", "ts": "2018-08-31 10:03:00", "month": "08", "high": 88.03, "low": 87.96, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.98, "open": 88.01, "day": "31"}
-{"volume": 65178, "symbol": "SQ", "ts": "2018-08-31 10:04:00", "month": "08", "high": 87.98, "low": 87.82, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.88, "open": 87.98, "day": "31"}
-{"volume": 59787, "symbol": "SQ", "ts": "2018-08-31 10:05:00", "month": "08", "high": 87.98, "low": 87.89, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.9799, "open": 87.89, "day": "31"}
-{"volume": 61175, "symbol": "SQ", "ts": "2018-08-31 10:06:00", "month": "08", "high": 87.96, "low": 87.83, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.92, "open": 87.93, "day": "31"}
-{"volume": 49174, "symbol": "SQ", "ts": "2018-08-31 10:07:00", "month": "08", "high": 87.93, "low": 87.78, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.78, "open": 87.93, "day": "31"}
-{"volume": 95318, "symbol": "SQ", "ts": "2018-08-31 10:08:00", "month": "08", "high": 87.75, "low": 87.5432, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.5432, "open": 87.75, "day": "31"}
-{"volume": 132449, "symbol": "SQ", "ts": "2018-08-31 10:09:00", "month": "08", "high": 87.56, "low": 87.39, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.47, "open": 87.5388, "day": "31"}
-{"volume": 49616, "symbol": "SQ", "ts": "2018-08-31 10:10:00", "month": "08", "high": 87.825, "low": 87.441, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.8149, "open": 87.441, "day": "31"}
-{"volume": 76574, "symbol": "SQ", "ts": "2018-08-31 10:11:00", "month": "08", "high": 87.79, "low": 87.42, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.42, "open": 87.73, "day": "31"}
-{"volume": 47272, "symbol": "SQ", "ts": "2018-08-31 10:12:00", "month": "08", "high": 87.76, "low": 87.5, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.76, "open": 87.5, "day": "31"}
-{"volume": 22073, "symbol": "SQ", "ts": "2018-08-31 10:13:00", "month": "08", "high": 87.73, "low": 87.65, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.69, "open": 87.73, "day": "31"}
-{"volume": 94219, "symbol": "SQ", "ts": "2018-08-31 10:14:00", "month": "08", "high": 88.01, "low": 87.757, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.0, "open": 87.76, "day": "31"}
-{"volume": 66918, "symbol": "SQ", "ts": "2018-08-31 10:15:00", "month": "08", "high": 88.17, "low": 87.98, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.1699, "open": 87.99, "day": "31"}
-{"volume": 45479, "symbol": "SQ", "ts": "2018-08-31 10:16:00", "month": "08", "high": 88.29, "low": 88.1873, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.29, "open": 88.1873, "day": "31"}
-{"volume": 62892, "symbol": "SQ", "ts": "2018-08-31 10:17:00", "month": "08", "high": 88.3, "low": 88.1201, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.1201, "open": 88.2, "day": "31"}
-{"volume": 30576, "symbol": "SQ", "ts": "2018-08-31 10:18:00", "month": "08", "high": 88.185, "low": 88.05, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.05, "open": 88.169, "day": "31"}
-{"volume": 27028, "symbol": "SQ", "ts": "2018-08-31 10:19:00", "month": "08", "high": 88.13, "low": 88.0008, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.11, "open": 88.0008, "day": "31"}
-{"volume": 30915, "symbol": "SQ", "ts": "2018-08-31 10:20:00", "month": "08", "high": 88.19, "low": 88.0345, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.12, "open": 88.06, "day": "31"}
-{"volume": 42058, "symbol": "SQ", "ts": "2018-08-31 10:21:00", "month": "08", "high": 88.145, "low": 88.03, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.03, "open": 88.08, "day": "31"}
-{"volume": 35025, "symbol": "SQ", "ts": "2018-08-31 10:22:00", "month": "08", "high": 88.14, "low": 88.0702, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.14, "open": 88.0702, "day": "31"}
-{"volume": 31898, "symbol": "SQ", "ts": "2018-08-31 10:23:00", "month": "08", "high": 88.22, "low": 88.14, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.22, "open": 88.14, "day": "31"}
-{"volume": 44883, "symbol": "SQ", "ts": "2018-08-31 10:24:00", "month": "08", "high": 88.35, "low": 88.21, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.31, "open": 88.21, "day": "31"}
-{"volume": 30245, "symbol": "SQ", "ts": "2018-08-31 10:25:00", "month": "08", "high": 88.37, "low": 88.27, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.37, "open": 88.3292, "day": "31"}
-{"volume": 30944, "symbol": "SQ", "ts": "2018-08-31 10:26:00", "month": "08", "high": 88.3504, "low": 88.14, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.14, "open": 88.3504, "day": "31"}
-{"volume": 22963, "symbol": "SQ", "ts": "2018-08-31 10:27:00", "month": "08", "high": 88.24, "low": 88.11, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.24, "open": 88.11, "day": "31"}
-{"volume": 26853, "symbol": "SQ", "ts": "2018-08-31 10:28:00", "month": "08", "high": 88.26, "low": 88.079, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.09, "open": 88.26, "day": "31"}
-{"volume": 36902, "symbol": "SQ", "ts": "2018-08-31 10:29:00", "month": "08", "high": 88.1, "low": 87.96, "key": "SQ_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 88.0371, "open": 88.1, "day": "31"}
-{"volume": 7521, "symbol": "EGAN", "ts": "2018-08-31 10:01:00", "month": "08", "high": 14.4193, "low": 14.4193, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.4193, "open": 14.4193, "day": "31"}
-{"volume": 902, "symbol": "EGAN", "ts": "2018-08-31 10:02:00", "month": "08", "high": 14.45, "low": 14.45, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.45, "open": 14.45, "day": "31"}
-{"volume": 277, "symbol": "EGAN", "ts": "2018-08-31 10:06:00", "month": "08", "high": 14.54, "low": 14.54, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.54, "open": 14.54, "day": "31"}
-{"volume": 987, "symbol": "EGAN", "ts": "2018-08-31 10:07:00", "month": "08", "high": 14.5248, "low": 14.5248, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.5248, "open": 14.5248, "day": "31"}
-{"volume": 410, "symbol": "EGAN", "ts": "2018-08-31 10:09:00", "month": "08", "high": 14.525, "low": 14.525, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.525, "open": 14.525, "day": "31"}
-{"volume": 130, "symbol": "EGAN", "ts": "2018-08-31 10:10:00", "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": 590, "symbol": "EGAN", "ts": "2018-08-31 10:11:00", "month": "08", "high": 14.549, "low": 14.549, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.549, "open": 14.549, "day": "31"}
-{"volume": 13127, "symbol": "EGAN", "ts": "2018-08-31 10:14:00", "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": 2714, "symbol": "EGAN", "ts": "2018-08-31 10:15:00", "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": 800, "symbol": "EGAN", "ts": "2018-08-31 10:19:00", "month": "08", "high": 14.75, "low": 14.75, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.75, "open": 14.75, "day": "31"}
-{"volume": 100, "symbol": "EGAN", "ts": "2018-08-31 10:20:00", "month": "08", "high": 14.7, "low": 14.7, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.7, "open": 14.7, "day": "31"}
-{"volume": 2852, "symbol": "EGAN", "ts": "2018-08-31 10:21:00", "month": "08", "high": 14.75, "low": 14.75, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.75, "open": 14.75, "day": "31"}
-{"volume": 4990, "symbol": "EGAN", "ts": "2018-08-31 10:22:00", "month": "08", "high": 14.8, "low": 14.7, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.7, "open": 14.8, "day": "31"}
-{"volume": 1716, "symbol": "EGAN", "ts": "2018-08-31 10:25:00", "month": "08", "high": 14.7, "low": 14.7, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.7, "open": 14.7, "day": "31"}
-{"volume": 203, "symbol": "EGAN", "ts": "2018-08-31 10:27:00", "month": "08", "high": 14.75, "low": 14.75, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.75, "open": 14.75, "day": "31"}
-{"volume": 100, "symbol": "EGAN", "ts": "2018-08-31 10:28:00", "month": "08", "high": 14.705, "low": 14.705, "key": "EGAN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.705, "open": 14.705, "day": "31"}
-{"volume": 5775, "symbol": "RCKT", "ts": "2018-08-31 10:01:00", "month": "08", "high": 23.665, "low": 23.52, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.52, "open": 23.665, "day": "31"}
-{"volume": 423, "symbol": "RCKT", "ts": "2018-08-31 10:08:00", "month": "08", "high": 23.71, "low": 23.71, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.71, "open": 23.71, "day": "31"}
-{"volume": 607, "symbol": "RCKT", "ts": "2018-08-31 10:20:00", "month": "08", "high": 23.73, "low": 23.55, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.55, "open": 23.73, "day": "31"}
-{"volume": 200, "symbol": "RCKT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 23.56, "low": 23.56, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.56, "open": 23.56, "day": "31"}
-{"volume": 4866, "symbol": "RCKT", "ts": "2018-08-31 10:25:00", "month": "08", "high": 23.67, "low": 23.43, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.43, "open": 23.63, "day": "31"}
-{"volume": 2262, "symbol": "RCKT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 23.32, "low": 23.32, "key": "RCKT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.32, "open": 23.32, "day": "31"}
-{"volume": 1909, "symbol": "NGVC", "ts": "2018-08-31 10:02:00", "month": "08", "high": 19.0, "low": 18.94, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.94, "open": 19.0, "day": "31"}
-{"volume": 564, "symbol": "NGVC", "ts": "2018-08-31 10:04:00", "month": "08", "high": 18.97, "low": 18.97, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.97, "open": 18.97, "day": "31"}
-{"volume": 580, "symbol": "NGVC", "ts": "2018-08-31 10:08:00", "month": "08", "high": 19.01, "low": 19.01, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.01, "open": 19.01, "day": "31"}
-{"volume": 676, "symbol": "NGVC", "ts": "2018-08-31 10:10:00", "month": "08", "high": 18.98, "low": 18.98, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.98, "open": 18.98, "day": "31"}
-{"volume": 406, "symbol": "NGVC", "ts": "2018-08-31 10:13:00", "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": 890, "symbol": "NGVC", "ts": "2018-08-31 10:14:00", "month": "08", "high": 18.98, "low": 18.98, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.98, "open": 18.98, "day": "31"}
-{"volume": 1050, "symbol": "NGVC", "ts": "2018-08-31 10:16:00", "month": "08", "high": 18.94, "low": 18.94, "key": "NGVC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.94, "open": 18.94, "day": "31"}
-{"volume": 437, "symbol": "NGVC", "ts": "2018-08-31 10:29:00", "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": 191, "symbol": "SHSP", "ts": "2018-08-31 10:04:00", "month": "08", "high": 14.0637, "low": 14.0637, "key": "SHSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0637, "open": 14.0637, "day": "31"}
-{"volume": 2300, "symbol": "VNCE", "ts": "2018-08-31 10:14:00", "month": "08", "high": 20.97, "low": 20.9314, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.97, "open": 20.9314, "day": "31"}
-{"volume": 501, "symbol": "VNCE", "ts": "2018-08-31 10:21:00", "month": "08", "high": 20.9116, "low": 20.9116, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.9116, "open": 20.9116, "day": "31"}
-{"volume": 2706, "symbol": "VNCE", "ts": "2018-08-31 10:29:00", "month": "08", "high": 20.86, "low": 20.86, "key": "VNCE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.86, "open": 20.86, "day": "31"}
-{"volume": 2245, "symbol": "CRC", "ts": "2018-08-31 10:01:00", "month": "08", "high": 39.91, "low": 39.91, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.91, "open": 39.91, "day": "31"}
-{"volume": 1542, "symbol": "CRC", "ts": "2018-08-31 10:02:00", "month": "08", "high": 39.88, "low": 39.88, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.88, "open": 39.88, "day": "31"}
-{"volume": 4439, "symbol": "CRC", "ts": "2018-08-31 10:03:00", "month": "08", "high": 39.96, "low": 39.96, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.96, "open": 39.96, "day": "31"}
-{"volume": 2151, "symbol": "CRC", "ts": "2018-08-31 10:04:00", "month": "08", "high": 40.005, "low": 40.005, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.005, "open": 40.005, "day": "31"}
-{"volume": 2263, "symbol": "CRC", "ts": "2018-08-31 10:05:00", "month": "08", "high": 40.0305, "low": 40.0305, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.0305, "open": 40.0305, "day": "31"}
-{"volume": 4900, "symbol": "CRC", "ts": "2018-08-31 10:07:00", "month": "08", "high": 40.172, "low": 40.172, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.172, "open": 40.172, "day": "31"}
-{"volume": 2583, "symbol": "CRC", "ts": "2018-08-31 10:08:00", "month": "08", "high": 40.12, "low": 40.12, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.12, "open": 40.12, "day": "31"}
-{"volume": 1475, "symbol": "CRC", "ts": "2018-08-31 10:10:00", "month": "08", "high": 40.12, "low": 40.12, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.12, "open": 40.12, "day": "31"}
-{"volume": 757, "symbol": "CRC", "ts": "2018-08-31 10:11:00", "month": "08", "high": 40.134, "low": 40.134, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.134, "open": 40.134, "day": "31"}
-{"volume": 5284, "symbol": "CRC", "ts": "2018-08-31 10:13:00", "month": "08", "high": 40.25, "low": 40.2, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.25, "open": 40.2, "day": "31"}
-{"volume": 401, "symbol": "CRC", "ts": "2018-08-31 10:15:00", "month": "08", "high": 40.3119, "low": 40.3119, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.3119, "open": 40.3119, "day": "31"}
-{"volume": 6290, "symbol": "CRC", "ts": "2018-08-31 10:17:00", "month": "08", "high": 40.28, "low": 40.11, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.11, "open": 40.28, "day": "31"}
-{"volume": 6633, "symbol": "CRC", "ts": "2018-08-31 10:18:00", "month": "08", "high": 40.03, "low": 39.98, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.98, "open": 40.03, "day": "31"}
-{"volume": 4244, "symbol": "CRC", "ts": "2018-08-31 10:19:00", "month": "08", "high": 40.15, "low": 40.15, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.15, "open": 40.15, "day": "31"}
-{"volume": 2122, "symbol": "CRC", "ts": "2018-08-31 10:20:00", "month": "08", "high": 40.29, "low": 40.29, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.29, "open": 40.29, "day": "31"}
-{"volume": 801, "symbol": "CRC", "ts": "2018-08-31 10:21:00", "month": "08", "high": 40.29, "low": 40.29, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.29, "open": 40.29, "day": "31"}
-{"volume": 821, "symbol": "CRC", "ts": "2018-08-31 10:23:00", "month": "08", "high": 40.305, "low": 40.305, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.305, "open": 40.305, "day": "31"}
-{"volume": 1656, "symbol": "CRC", "ts": "2018-08-31 10:24:00", "month": "08", "high": 40.315, "low": 40.315, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.315, "open": 40.315, "day": "31"}
-{"volume": 1588, "symbol": "CRC", "ts": "2018-08-31 10:25:00", "month": "08", "high": 40.23, "low": 40.23, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.23, "open": 40.23, "day": "31"}
-{"volume": 3408, "symbol": "CRC", "ts": "2018-08-31 10:26:00", "month": "08", "high": 40.2315, "low": 40.2315, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.2315, "open": 40.2315, "day": "31"}
-{"volume": 2300, "symbol": "CRC", "ts": "2018-08-31 10:27:00", "month": "08", "high": 40.17, "low": 40.17, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.17, "open": 40.17, "day": "31"}
-{"volume": 10953, "symbol": "CRC", "ts": "2018-08-31 10:28:00", "month": "08", "high": 40.15, "low": 40.11, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.15, "open": 40.11, "day": "31"}
-{"volume": 7400, "symbol": "CRC", "ts": "2018-08-31 10:29:00", "month": "08", "high": 40.16, "low": 40.125, "key": "CRC_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.125, "open": 40.16, "day": "31"}
-{"volume": 5331, "symbol": "VKTX", "ts": "2018-08-31 10:01:00", "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": 18730, "symbol": "VKTX", "ts": "2018-08-31 10:02:00", "month": "08", "high": 12.67, "low": 12.62, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.67, "open": 12.655, "day": "31"}
-{"volume": 18149, "symbol": "VKTX", "ts": "2018-08-31 10:03:00", "month": "08", "high": 12.67, "low": 12.6522, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6522, "open": 12.67, "day": "31"}
-{"volume": 21411, "symbol": "VKTX", "ts": "2018-08-31 10:04:00", "month": "08", "high": 12.71, "low": 12.6934, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6934, "open": 12.71, "day": "31"}
-{"volume": 8999, "symbol": "VKTX", "ts": "2018-08-31 10:05:00", "month": "08", "high": 12.7107, "low": 12.7107, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.7107, "open": 12.7107, "day": "31"}
-{"volume": 17351, "symbol": "VKTX", "ts": "2018-08-31 10:06:00", "month": "08", "high": 12.72, "low": 12.69, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.69, "open": 12.72, "day": "31"}
-{"volume": 9695, "symbol": "VKTX", "ts": "2018-08-31 10:07:00", "month": "08", "high": 12.78, "low": 12.73, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.78, "open": 12.73, "day": "31"}
-{"volume": 12423, "symbol": "VKTX", "ts": "2018-08-31 10:08:00", "month": "08", "high": 12.7354, "low": 12.7354, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.7354, "open": 12.7354, "day": "31"}
-{"volume": 13044, "symbol": "VKTX", "ts": "2018-08-31 10:09:00", "month": "08", "high": 12.7884, "low": 12.78, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.7884, "open": 12.78, "day": "31"}
-{"volume": 11080, "symbol": "VKTX", "ts": "2018-08-31 10:10:00", "month": "08", "high": 12.81, "low": 12.81, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.81, "open": 12.81, "day": "31"}
-{"volume": 1229, "symbol": "VKTX", "ts": "2018-08-31 10:11:00", "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": 5853, "symbol": "VKTX", "ts": "2018-08-31 10:12:00", "month": "08", "high": 12.829, "low": 12.829, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.829, "open": 12.829, "day": "31"}
-{"volume": 9883, "symbol": "VKTX", "ts": "2018-08-31 10:13:00", "month": "08", "high": 12.78, "low": 12.78, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.78, "open": 12.78, "day": "31"}
-{"volume": 45480, "symbol": "VKTX", "ts": "2018-08-31 10:14:00", "month": "08", "high": 12.75, "low": 12.75, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.75, "open": 12.75, "day": "31"}
-{"volume": 7259, "symbol": "VKTX", "ts": "2018-08-31 10:15:00", "month": "08", "high": 12.71, "low": 12.71, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.71, "open": 12.71, "day": "31"}
-{"volume": 22507, "symbol": "VKTX", "ts": "2018-08-31 10:16:00", "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": 11083, "symbol": "VKTX", "ts": "2018-08-31 10:17:00", "month": "08", "high": 12.665, "low": 12.665, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.665, "open": 12.665, "day": "31"}
-{"volume": 4947, "symbol": "VKTX", "ts": "2018-08-31 10:18:00", "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": 3540, "symbol": "VKTX", "ts": "2018-08-31 10:19:00", "month": "08", "high": 12.69, "low": 12.69, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.69, "open": 12.69, "day": "31"}
-{"volume": 2797, "symbol": "VKTX", "ts": "2018-08-31 10:20:00", "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": 8753, "symbol": "VKTX", "ts": "2018-08-31 10:21:00", "month": "08", "high": 12.675, "low": 12.64, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.675, "open": 12.64, "day": "31"}
-{"volume": 3410, "symbol": "VKTX", "ts": "2018-08-31 10:23:00", "month": "08", "high": 12.6832, "low": 12.6832, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6832, "open": 12.6832, "day": "31"}
-{"volume": 2673, "symbol": "VKTX", "ts": "2018-08-31 10:24:00", "month": "08", "high": 12.6301, "low": 12.6301, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.6301, "open": 12.6301, "day": "31"}
-{"volume": 9689, "symbol": "VKTX", "ts": "2018-08-31 10:25:00", "month": "08", "high": 12.6599, "low": 12.61, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.61, "open": 12.6599, "day": "31"}
-{"volume": 11322, "symbol": "VKTX", "ts": "2018-08-31 10:26:00", "month": "08", "high": 12.64, "low": 12.64, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.64, "open": 12.64, "day": "31"}
-{"volume": 6222, "symbol": "VKTX", "ts": "2018-08-31 10:27:00", "month": "08", "high": 12.62, "low": 12.62, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.62, "open": 12.62, "day": "31"}
-{"volume": 4603, "symbol": "VKTX", "ts": "2018-08-31 10:28:00", "month": "08", "high": 12.625, "low": 12.625, "key": "VKTX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.625, "open": 12.625, "day": "31"}
-{"volume": 24252, "symbol": "VKTX", "ts": "2018-08-31 10:29:00", "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": 426, "symbol": "CDXS", "ts": "2018-08-31 10:05:00", "month": "08", "high": 17.101, "low": 17.101, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.101, "open": 17.101, "day": "31"}
-{"volume": 474, "symbol": "CDXS", "ts": "2018-08-31 10:08:00", "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": 251, "symbol": "CDXS", "ts": "2018-08-31 10:10:00", "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": 1296, "symbol": "CDXS", "ts": "2018-08-31 10:13:00", "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": 202, "symbol": "CDXS", "ts": "2018-08-31 10:16:00", "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": 1073, "symbol": "CDXS", "ts": "2018-08-31 10:17:00", "month": "08", "high": 17.145, "low": 17.145, "key": "CDXS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 17.145, "open": 17.145, "day": "31"}
-{"volume": 400, "symbol": "CDXS", "ts": "2018-08-31 10:20:00", "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": 730, "symbol": "CDXS", "ts": "2018-08-31 10:21:00", "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": 100, "symbol": "CDXS", "ts": "2018-08-31 10:28:00", "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": 700, "symbol": "CDXS", "ts": "2018-08-31 10:29:00", "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": 117, "symbol": "LFVN", "ts": "2018-08-31 10:03:00", "month": "08", "high": 12.0059, "low": 12.0059, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.0059, "open": 12.0059, "day": "31"}
-{"volume": 808, "symbol": "LFVN", "ts": "2018-08-31 10:05:00", "month": "08", "high": 12.07, "low": 12.07, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.07, "open": 12.07, "day": "31"}
-{"volume": 694, "symbol": "LFVN", "ts": "2018-08-31 10:09:00", "month": "08", "high": 12.17, "low": 12.14, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.17, "open": 12.14, "day": "31"}
-{"volume": 1396, "symbol": "LFVN", "ts": "2018-08-31 10:13:00", "month": "08", "high": 12.25, "low": 12.25, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.25, "open": 12.25, "day": "31"}
-{"volume": 2067, "symbol": "LFVN", "ts": "2018-08-31 10:17:00", "month": "08", "high": 12.2564, "low": 12.2564, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.2564, "open": 12.2564, "day": "31"}
-{"volume": 1400, "symbol": "LFVN", "ts": "2018-08-31 10:18:00", "month": "08", "high": 12.265, "low": 12.265, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.265, "open": 12.265, "day": "31"}
-{"volume": 927, "symbol": "LFVN", "ts": "2018-08-31 10:19:00", "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": 2860, "symbol": "LFVN", "ts": "2018-08-31 10:22:00", "month": "08", "high": 12.21, "low": 12.21, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.21, "open": 12.21, "day": "31"}
-{"volume": 1775, "symbol": "LFVN", "ts": "2018-08-31 10:26:00", "month": "08", "high": 12.255, "low": 12.255, "key": "LFVN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 12.255, "open": 12.255, "day": "31"}
-{"volume": 198, "symbol": "SRDX", "ts": "2018-08-31 10:07:00", "month": "08", "high": 76.275, "low": 76.275, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 76.275, "open": 76.275, "day": "31"}
-{"volume": 1453, "symbol": "SRDX", "ts": "2018-08-31 10:22:00", "month": "08", "high": 76.7, "low": 76.7, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 76.7, "open": 76.7, "day": "31"}
-{"volume": 252, "symbol": "SRDX", "ts": "2018-08-31 10:23:00", "month": "08", "high": 76.725, "low": 76.725, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 76.725, "open": 76.725, "day": "31"}
-{"volume": 100, "symbol": "SRDX", "ts": "2018-08-31 10:27:00", "month": "08", "high": 76.95, "low": 76.95, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 76.95, "open": 76.95, "day": "31"}
-{"volume": 1216, "symbol": "SRDX", "ts": "2018-08-31 10:29:00", "month": "08", "high": 77.15, "low": 77.15, "key": "SRDX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 77.15, "open": 77.15, "day": "31"}
-{"volume": 0, "symbol": "LGCYP", "ts": "2018-08-31 10:09:00", "month": "08", "high": 15.64, "low": 15.63, "key": "LGCYP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.64, "open": 15.63, "day": "31"}
-{"volume": 2103, "symbol": "SDPI", "ts": "2018-08-31 10:02:00", "month": "08", "high": 1.891, "low": 1.891, "key": "SDPI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1.891, "open": 1.891, "day": "31"}
-{"volume": 1005, "symbol": "SDPI", "ts": "2018-08-31 10:27:00", "month": "08", "high": 1.9098, "low": 1.9098, "key": "SDPI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 1.9098, "open": 1.9098, "day": "31"}
-{"volume": 907, "symbol": "MDB", "ts": "2018-08-31 10:01:00", "month": "08", "high": 71.3268, "low": 71.3268, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.3268, "open": 71.3268, "day": "31"}
-{"volume": 1494, "symbol": "MDB", "ts": "2018-08-31 10:03:00", "month": "08", "high": 71.415, "low": 71.415, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.415, "open": 71.415, "day": "31"}
-{"volume": 142, "symbol": "MDB", "ts": "2018-08-31 10:05:00", "month": "08", "high": 71.54, "low": 71.54, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.54, "open": 71.54, "day": "31"}
-{"volume": 7846, "symbol": "MDB", "ts": "2018-08-31 10:07:00", "month": "08", "high": 71.585, "low": 71.585, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.585, "open": 71.585, "day": "31"}
-{"volume": 1085, "symbol": "MDB", "ts": "2018-08-31 10:10:00", "month": "08", "high": 71.67, "low": 71.67, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.67, "open": 71.67, "day": "31"}
-{"volume": 2670, "symbol": "MDB", "ts": "2018-08-31 10:11:00", "month": "08", "high": 71.77, "low": 71.77, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.77, "open": 71.77, "day": "31"}
-{"volume": 2148, "symbol": "MDB", "ts": "2018-08-31 10:12:00", "month": "08", "high": 71.9479, "low": 71.9479, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.9479, "open": 71.9479, "day": "31"}
-{"volume": 867, "symbol": "MDB", "ts": "2018-08-31 10:13:00", "month": "08", "high": 71.83, "low": 71.83, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.83, "open": 71.83, "day": "31"}
-{"volume": 5013, "symbol": "MDB", "ts": "2018-08-31 10:15:00", "month": "08", "high": 72.0735, "low": 72.0, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 72.0735, "open": 72.0, "day": "31"}
-{"volume": 1613, "symbol": "MDB", "ts": "2018-08-31 10:17:00", "month": "08", "high": 71.975, "low": 71.975, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.975, "open": 71.975, "day": "31"}
-{"volume": 1473, "symbol": "MDB", "ts": "2018-08-31 10:18:00", "month": "08", "high": 71.9579, "low": 71.9579, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.9579, "open": 71.9579, "day": "31"}
-{"volume": 1602, "symbol": "MDB", "ts": "2018-08-31 10:20:00", "month": "08", "high": 71.78, "low": 71.78, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.78, "open": 71.78, "day": "31"}
-{"volume": 1248, "symbol": "MDB", "ts": "2018-08-31 10:21:00", "month": "08", "high": 71.72, "low": 71.72, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.72, "open": 71.72, "day": "31"}
-{"volume": 1097, "symbol": "MDB", "ts": "2018-08-31 10:23:00", "month": "08", "high": 71.7, "low": 71.7, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.7, "open": 71.7, "day": "31"}
-{"volume": 1531, "symbol": "MDB", "ts": "2018-08-31 10:24:00", "month": "08", "high": 71.805, "low": 71.805, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.805, "open": 71.805, "day": "31"}
-{"volume": 404, "symbol": "MDB", "ts": "2018-08-31 10:25:00", "month": "08", "high": 71.75, "low": 71.75, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.75, "open": 71.75, "day": "31"}
-{"volume": 286, "symbol": "MDB", "ts": "2018-08-31 10:26:00", "month": "08", "high": 71.64, "low": 71.64, "key": "MDB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.64, "open": 71.64, "day": "31"}
-{"volume": 3159, "symbol": "LGCY", "ts": "2018-08-31 10:06:00", "month": "08", "high": 5.38, "low": 5.38, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.38, "open": 5.38, "day": "31"}
-{"volume": 100, "symbol": "LGCY", "ts": "2018-08-31 10:09:00", "month": "08", "high": 5.39, "low": 5.39, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.39, "open": 5.39, "day": "31"}
-{"volume": 6300, "symbol": "LGCY", "ts": "2018-08-31 10:12:00", "month": "08", "high": 5.3622, "low": 5.3622, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.3622, "open": 5.3622, "day": "31"}
-{"volume": 1873, "symbol": "LGCY", "ts": "2018-08-31 10:15:00", "month": "08", "high": 5.345, "low": 5.34, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.34, "open": 5.345, "day": "31"}
-{"volume": 340, "symbol": "LGCY", "ts": "2018-08-31 10:19:00", "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": 640, "symbol": "LGCY", "ts": "2018-08-31 10:26:00", "month": "08", "high": 5.3523, "low": 5.3523, "key": "LGCY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.3523, "open": 5.3523, "day": "31"}
-{"volume": 3592, "symbol": "ATTU", "ts": "2018-08-31 10:01:00", "month": "08", "high": 20.63, "low": 20.63, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.63, "open": 20.63, "day": "31"}
-{"volume": 725, "symbol": "ATTU", "ts": "2018-08-31 10:04:00", "month": "08", "high": 20.64, "low": 20.62, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.62, "open": 20.64, "day": "31"}
-{"volume": 2717, "symbol": "ATTU", "ts": "2018-08-31 10:07:00", "month": "08", "high": 20.67, "low": 20.635, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.67, "open": 20.635, "day": "31"}
-{"volume": 200, "symbol": "ATTU", "ts": "2018-08-31 10:11:00", "month": "08", "high": 20.64, "low": 20.64, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.64, "open": 20.64, "day": "31"}
-{"volume": 702, "symbol": "ATTU", "ts": "2018-08-31 10:12:00", "month": "08", "high": 20.669, "low": 20.669, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.669, "open": 20.669, "day": "31"}
-{"volume": 750, "symbol": "ATTU", "ts": "2018-08-31 10:15:00", "month": "08", "high": 20.64, "low": 20.64, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.64, "open": 20.64, "day": "31"}
-{"volume": 3617, "symbol": "ATTU", "ts": "2018-08-31 10:17:00", "month": "08", "high": 20.67, "low": 20.64, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.67, "open": 20.64, "day": "31"}
-{"volume": 4244, "symbol": "ATTU", "ts": "2018-08-31 10:20:00", "month": "08", "high": 20.675, "low": 20.615, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.615, "open": 20.675, "day": "31"}
-{"volume": 1215, "symbol": "ATTU", "ts": "2018-08-31 10:22:00", "month": "08", "high": 20.6594, "low": 20.6594, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.6594, "open": 20.6594, "day": "31"}
-{"volume": 2800, "symbol": "ATTU", "ts": "2018-08-31 10:25:00", "month": "08", "high": 20.59, "low": 20.59, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.59, "open": 20.59, "day": "31"}
-{"volume": 4100, "symbol": "ATTU", "ts": "2018-08-31 10:26:00", "month": "08", "high": 20.6, "low": 20.5864, "key": "ATTU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 20.6, "open": 20.5864, "day": "31"}
-{"volume": 1214, "symbol": "AYX", "ts": "2018-08-31 10:01:00", "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": 2010, "symbol": "AYX", "ts": "2018-08-31 10:02:00", "month": "08", "high": 56.62, "low": 56.62, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.62, "open": 56.62, "day": "31"}
-{"volume": 1751, "symbol": "AYX", "ts": "2018-08-31 10:04:00", "month": "08", "high": 56.87, "low": 56.87, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.87, "open": 56.87, "day": "31"}
-{"volume": 1741, "symbol": "AYX", "ts": "2018-08-31 10:05:00", "month": "08", "high": 56.71, "low": 56.71, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.71, "open": 56.71, "day": "31"}
-{"volume": 1600, "symbol": "AYX", "ts": "2018-08-31 10:07:00", "month": "08", "high": 56.83, "low": 56.83, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.83, "open": 56.83, "day": "31"}
-{"volume": 1600, "symbol": "AYX", "ts": "2018-08-31 10:08:00", "month": "08", "high": 56.76, "low": 56.76, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.76, "open": 56.76, "day": "31"}
-{"volume": 2319, "symbol": "AYX", "ts": "2018-08-31 10:10:00", "month": "08", "high": 56.99, "low": 56.99, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.99, "open": 56.99, "day": "31"}
-{"volume": 2873, "symbol": "AYX", "ts": "2018-08-31 10:11:00", "month": "08", "high": 57.06, "low": 57.06, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.06, "open": 57.06, "day": "31"}
-{"volume": 1047, "symbol": "AYX", "ts": "2018-08-31 10:13:00", "month": "08", "high": 56.96, "low": 56.96, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.96, "open": 56.96, "day": "31"}
-{"volume": 2590, "symbol": "AYX", "ts": "2018-08-31 10:14:00", "month": "08", "high": 57.22, "low": 57.22, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.22, "open": 57.22, "day": "31"}
-{"volume": 1898, "symbol": "AYX", "ts": "2018-08-31 10:15:00", "month": "08", "high": 57.24, "low": 57.24, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.24, "open": 57.24, "day": "31"}
-{"volume": 1683, "symbol": "AYX", "ts": "2018-08-31 10:17:00", "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": 3888, "symbol": "AYX", "ts": "2018-08-31 10:19:00", "month": "08", "high": 57.2799, "low": 57.145, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.145, "open": 57.2799, "day": "31"}
-{"volume": 3852, "symbol": "AYX", "ts": "2018-08-31 10:20:00", "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": 400, "symbol": "AYX", "ts": "2018-08-31 10:21:00", "month": "08", "high": 57.0861, "low": 57.0861, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.0861, "open": 57.0861, "day": "31"}
-{"volume": 746, "symbol": "AYX", "ts": "2018-08-31 10:24:00", "month": "08", "high": 57.045, "low": 57.045, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.045, "open": 57.045, "day": "31"}
-{"volume": 1056, "symbol": "AYX", "ts": "2018-08-31 10:27:00", "month": "08", "high": 57.065, "low": 57.065, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 57.065, "open": 57.065, "day": "31"}
-{"volume": 2575, "symbol": "AYX", "ts": "2018-08-31 10:28:00", "month": "08", "high": 56.8355, "low": 56.8355, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.8355, "open": 56.8355, "day": "31"}
-{"volume": 754, "symbol": "AYX", "ts": "2018-08-31 10:29:00", "month": "08", "high": 56.793, "low": 56.793, "key": "AYX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 56.793, "open": 56.793, "day": "31"}
-{"volume": 690, "symbol": "IRMD", "ts": "2018-08-31 10:03:00", "month": "08", "high": 26.65, "low": 26.65, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.65, "open": 26.65, "day": "31"}
-{"volume": 698, "symbol": "IRMD", "ts": "2018-08-31 10:14:00", "month": "08", "high": 26.65, "low": 26.65, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.65, "open": 26.65, "day": "31"}
-{"volume": 100, "symbol": "IRMD", "ts": "2018-08-31 10:20:00", "month": "08", "high": 26.725, "low": 26.725, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.725, "open": 26.725, "day": "31"}
-{"volume": 465, "symbol": "IRMD", "ts": "2018-08-31 10:21:00", "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": 705, "symbol": "IRMD", "ts": "2018-08-31 10:24:00", "month": "08", "high": 26.75, "low": 26.75, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.75, "open": 26.75, "day": "31"}
-{"volume": 1134, "symbol": "IRMD", "ts": "2018-08-31 10:28:00", "month": "08", "high": 26.675, "low": 26.675, "key": "IRMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 26.675, "open": 26.675, "day": "31"}
-{"volume": 3470, "symbol": "SEAS", "ts": "2018-08-31 10:01:00", "month": "08", "high": 28.985, "low": 28.985, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.985, "open": 28.985, "day": "31"}
-{"volume": 934, "symbol": "SEAS", "ts": "2018-08-31 10:02:00", "month": "08", "high": 28.985, "low": 28.985, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.985, "open": 28.985, "day": "31"}
-{"volume": 50872, "symbol": "SEAS", "ts": "2018-08-31 10:03:00", "month": "08", "high": 28.95, "low": 28.95, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.95, "open": 28.95, "day": "31"}
-{"volume": 33288, "symbol": "SEAS", "ts": "2018-08-31 10:04:00", "month": "08", "high": 28.93, "low": 28.92, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.92, "open": 28.93, "day": "31"}
-{"volume": 6748, "symbol": "SEAS", "ts": "2018-08-31 10:05:00", "month": "08", "high": 28.92, "low": 28.915, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.92, "open": 28.915, "day": "31"}
-{"volume": 3999, "symbol": "SEAS", "ts": "2018-08-31 10:06:00", "month": "08", "high": 28.95, "low": 28.95, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 28.95, "open": 28.95, "day": "31"}
-{"volume": 2403, "symbol": "SEAS", "ts": "2018-08-31 10:07:00", "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": 5722, "symbol": "SEAS", "ts": "2018-08-31 10:09:00", "month": "08", "high": 29.0, "low": 28.99, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.0, "open": 28.99, "day": "31"}
-{"volume": 3800, "symbol": "SEAS", "ts": "2018-08-31 10:10:00", "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": 6484, "symbol": "SEAS", "ts": "2018-08-31 10:11:00", "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": 2954, "symbol": "SEAS", "ts": "2018-08-31 10:12:00", "month": "08", "high": 29.08, "low": 29.08, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.08, "open": 29.08, "day": "31"}
-{"volume": 2486, "symbol": "SEAS", "ts": "2018-08-31 10:13:00", "month": "08", "high": 29.09, "low": 29.09, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.09, "open": 29.09, "day": "31"}
-{"volume": 2843, "symbol": "SEAS", "ts": "2018-08-31 10:14:00", "month": "08", "high": 29.08, "low": 29.08, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.08, "open": 29.08, "day": "31"}
-{"volume": 2425, "symbol": "SEAS", "ts": "2018-08-31 10:15:00", "month": "08", "high": 29.06, "low": 29.06, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.06, "open": 29.06, "day": "31"}
-{"volume": 1995, "symbol": "SEAS", "ts": "2018-08-31 10:17:00", "month": "08", "high": 29.04, "low": 29.04, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.04, "open": 29.04, "day": "31"}
-{"volume": 805, "symbol": "SEAS", "ts": "2018-08-31 10:18:00", "month": "08", "high": 29.04, "low": 29.04, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.04, "open": 29.04, "day": "31"}
-{"volume": 2744, "symbol": "SEAS", "ts": "2018-08-31 10:19:00", "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": 1007, "symbol": "SEAS", "ts": "2018-08-31 10:20:00", "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": 5151, "symbol": "SEAS", "ts": "2018-08-31 10:22:00", "month": "08", "high": 29.05, "low": 29.05, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.05, "open": 29.05, "day": "31"}
-{"volume": 4296, "symbol": "SEAS", "ts": "2018-08-31 10:23:00", "month": "08", "high": 29.1, "low": 29.1, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.1, "open": 29.1, "day": "31"}
-{"volume": 5857, "symbol": "SEAS", "ts": "2018-08-31 10:24:00", "month": "08", "high": 29.165, "low": 29.165, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.165, "open": 29.165, "day": "31"}
-{"volume": 5146, "symbol": "SEAS", "ts": "2018-08-31 10:25:00", "month": "08", "high": 29.18, "low": 29.18, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.18, "open": 29.18, "day": "31"}
-{"volume": 24197, "symbol": "SEAS", "ts": "2018-08-31 10:26:00", "month": "08", "high": 29.18, "low": 29.18, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.18, "open": 29.18, "day": "31"}
-{"volume": 3750, "symbol": "SEAS", "ts": "2018-08-31 10:27:00", "month": "08", "high": 29.12, "low": 29.12, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.12, "open": 29.12, "day": "31"}
-{"volume": 1885, "symbol": "SEAS", "ts": "2018-08-31 10:28:00", "month": "08", "high": 29.125, "low": 29.125, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.125, "open": 29.125, "day": "31"}
-{"volume": 4789, "symbol": "SEAS", "ts": "2018-08-31 10:29:00", "month": "08", "high": 29.13, "low": 29.13, "key": "SEAS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 29.13, "open": 29.13, "day": "31"}
-{"volume": 4531, "symbol": "RIBT", "ts": "2018-08-31 10:02:00", "month": "08", "high": 3.24, "low": 3.24, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.24, "open": 3.24, "day": "31"}
-{"volume": 1947, "symbol": "RIBT", "ts": "2018-08-31 10:03:00", "month": "08", "high": 3.25, "low": 3.24, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.24, "open": 3.25, "day": "31"}
-{"volume": 1919, "symbol": "RIBT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 3288, "symbol": "RIBT", "ts": "2018-08-31 10:15:00", "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": 3693, "symbol": "RIBT", "ts": "2018-08-31 10:17:00", "month": "08", "high": 3.2025, "low": 3.2025, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.2025, "open": 3.2025, "day": "31"}
-{"volume": 1346, "symbol": "RIBT", "ts": "2018-08-31 10:19:00", "month": "08", "high": 3.2362, "low": 3.2362, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.2362, "open": 3.2362, "day": "31"}
-{"volume": 15205, "symbol": "RIBT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 3.249, "low": 3.249, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.249, "open": 3.249, "day": "31"}
-{"volume": 23367, "symbol": "RIBT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 4815, "symbol": "RIBT", "ts": "2018-08-31 10:23:00", "month": "08", "high": 3.25, "low": 3.25, "key": "RIBT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.25, "open": 3.25, "day": "31"}
-{"volume": 6100, "symbol": "RIBT", "ts": "2018-08-31 10:29:00", "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": 836, "symbol": "NSP", "ts": "2018-08-31 10:01:00", "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": 416, "symbol": "NSP", "ts": "2018-08-31 10:03:00", "month": "08", "high": 118.2, "low": 118.2, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.2, "open": 118.2, "day": "31"}
-{"volume": 790, "symbol": "NSP", "ts": "2018-08-31 10:07:00", "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": 329, "symbol": "NSP", "ts": "2018-08-31 10:09:00", "month": "08", "high": 118.2, "low": 118.2, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.2, "open": 118.2, "day": "31"}
-{"volume": 1108, "symbol": "NSP", "ts": "2018-08-31 10:10:00", "month": "08", "high": 117.95, "low": 117.95, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 117.95, "open": 117.95, "day": "31"}
-{"volume": 435, "symbol": "NSP", "ts": "2018-08-31 10:14:00", "month": "08", "high": 118.05, "low": 118.05, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.05, "open": 118.05, "day": "31"}
-{"volume": 1502, "symbol": "NSP", "ts": "2018-08-31 10:16:00", "month": "08", "high": 118.15, "low": 118.15, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.15, "open": 118.15, "day": "31"}
-{"volume": 531, "symbol": "NSP", "ts": "2018-08-31 10:19:00", "month": "08", "high": 118.2, "low": 118.2, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.2, "open": 118.2, "day": "31"}
-{"volume": 582, "symbol": "NSP", "ts": "2018-08-31 10:21:00", "month": "08", "high": 118.225, "low": 118.05, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.05, "open": 118.225, "day": "31"}
-{"volume": 138, "symbol": "NSP", "ts": "2018-08-31 10:24:00", "month": "08", "high": 118.15, "low": 118.15, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 118.15, "open": 118.15, "day": "31"}
-{"volume": 809, "symbol": "NSP", "ts": "2018-08-31 10:25:00", "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": 531, "symbol": "NSP", "ts": "2018-08-31 10:27:00", "month": "08", "high": 117.95, "low": 117.95, "key": "NSP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 117.95, "open": 117.95, "day": "31"}
-{"volume": 282, "symbol": "GDS", "ts": "2018-08-31 10:01:00", "month": "08", "high": 37.69, "low": 37.69, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.69, "open": 37.69, "day": "31"}
-{"volume": 3282, "symbol": "GDS", "ts": "2018-08-31 10:02:00", "month": "08", "high": 37.695, "low": 37.69, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.69, "open": 37.695, "day": "31"}
-{"volume": 803, "symbol": "GDS", "ts": "2018-08-31 10:03:00", "month": "08", "high": 37.7, "low": 37.7, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.7, "open": 37.7, "day": "31"}
-{"volume": 3330, "symbol": "GDS", "ts": "2018-08-31 10:05:00", "month": "08", "high": 37.629, "low": 37.629, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.629, "open": 37.629, "day": "31"}
-{"volume": 3477, "symbol": "GDS", "ts": "2018-08-31 10:07:00", "month": "08", "high": 37.41, "low": 37.4, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.41, "open": 37.4, "day": "31"}
-{"volume": 1843, "symbol": "GDS", "ts": "2018-08-31 10:09:00", "month": "08", "high": 37.415, "low": 37.415, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.415, "open": 37.415, "day": "31"}
-{"volume": 396, "symbol": "GDS", "ts": "2018-08-31 10:12:00", "month": "08", "high": 37.37, "low": 37.37, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.37, "open": 37.37, "day": "31"}
-{"volume": 1180, "symbol": "GDS", "ts": "2018-08-31 10:13:00", "month": "08", "high": 37.46, "low": 37.46, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.46, "open": 37.46, "day": "31"}
-{"volume": 1545, "symbol": "GDS", "ts": "2018-08-31 10:14:00", "month": "08", "high": 37.515, "low": 37.515, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.515, "open": 37.515, "day": "31"}
-{"volume": 1889, "symbol": "GDS", "ts": "2018-08-31 10:16:00", "month": "08", "high": 37.515, "low": 37.515, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.515, "open": 37.515, "day": "31"}
-{"volume": 446, "symbol": "GDS", "ts": "2018-08-31 10:18:00", "month": "08", "high": 37.569, "low": 37.569, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.569, "open": 37.569, "day": "31"}
-{"volume": 761, "symbol": "GDS", "ts": "2018-08-31 10:19:00", "month": "08", "high": 37.7, "low": 37.7, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.7, "open": 37.7, "day": "31"}
-{"volume": 1839, "symbol": "GDS", "ts": "2018-08-31 10:21:00", "month": "08", "high": 37.68, "low": 37.68, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.68, "open": 37.68, "day": "31"}
-{"volume": 3035, "symbol": "GDS", "ts": "2018-08-31 10:22:00", "month": "08", "high": 37.72, "low": 37.65, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.72, "open": 37.65, "day": "31"}
-{"volume": 8804, "symbol": "GDS", "ts": "2018-08-31 10:24:00", "month": "08", "high": 37.93, "low": 37.89, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.93, "open": 37.89, "day": "31"}
-{"volume": 7960, "symbol": "GDS", "ts": "2018-08-31 10:26:00", "month": "08", "high": 37.97, "low": 37.96, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 37.96, "open": 37.97, "day": "31"}
-{"volume": 9643, "symbol": "GDS", "ts": "2018-08-31 10:27:00", "month": "08", "high": 38.13, "low": 37.99, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.13, "open": 37.99, "day": "31"}
-{"volume": 3487, "symbol": "GDS", "ts": "2018-08-31 10:28:00", "month": "08", "high": 38.16, "low": 38.16, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.16, "open": 38.16, "day": "31"}
-{"volume": 7575, "symbol": "GDS", "ts": "2018-08-31 10:29:00", "month": "08", "high": 38.15, "low": 38.12, "key": "GDS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 38.12, "open": 38.12, "day": "31"}
-{"volume": 937, "symbol": "VICR", "ts": "2018-08-31 10:02:00", "month": "08", "high": 62.05, "low": 62.0, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.0, "open": 62.05, "day": "31"}
-{"volume": 1230, "symbol": "VICR", "ts": "2018-08-31 10:07:00", "month": "08", "high": 62.25, "low": 62.25, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.25, "open": 62.25, "day": "31"}
-{"volume": 410, "symbol": "VICR", "ts": "2018-08-31 10:10:00", "month": "08", "high": 62.15, "low": 62.15, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.15, "open": 62.15, "day": "31"}
-{"volume": 7902, "symbol": "VICR", "ts": "2018-08-31 10:11:00", "month": "08", "high": 62.25, "low": 62.0, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.0, "open": 62.25, "day": "31"}
-{"volume": 700, "symbol": "VICR", "ts": "2018-08-31 10:13:00", "month": "08", "high": 61.9, "low": 61.9, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.9, "open": 61.9, "day": "31"}
-{"volume": 700, "symbol": "VICR", "ts": "2018-08-31 10:17:00", "month": "08", "high": 62.05, "low": 62.05, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 62.05, "open": 62.05, "day": "31"}
-{"volume": 2620, "symbol": "VICR", "ts": "2018-08-31 10:18:00", "month": "08", "high": 61.95, "low": 61.95, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.95, "open": 61.95, "day": "31"}
-{"volume": 1185, "symbol": "VICR", "ts": "2018-08-31 10:20:00", "month": "08", "high": 61.6, "low": 61.6, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.6, "open": 61.6, "day": "31"}
-{"volume": 440, "symbol": "VICR", "ts": "2018-08-31 10:21:00", "month": "08", "high": 61.65, "low": 61.65, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.65, "open": 61.65, "day": "31"}
-{"volume": 114, "symbol": "VICR", "ts": "2018-08-31 10:23:00", "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": 122, "symbol": "VICR", "ts": "2018-08-31 10:26:00", "month": "08", "high": 61.6, "low": 61.6, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.6, "open": 61.6, "day": "31"}
-{"volume": 343, "symbol": "VICR", "ts": "2018-08-31 10:28:00", "month": "08", "high": 61.575, "low": 61.575, "key": "VICR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.575, "open": 61.575, "day": "31"}
-{"volume": 468544, "symbol": "CRON", "ts": "2018-08-31 10:01:00", "month": "08", "high": 10.25, "low": 10.06, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.25, "open": 10.0801, "day": "31"}
-{"volume": 617968, "symbol": "CRON", "ts": "2018-08-31 10:02:00", "month": "08", "high": 10.2801, "low": 10.051, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.1188, "open": 10.2481, "day": "31"}
-{"volume": 271181, "symbol": "CRON", "ts": "2018-08-31 10:03:00", "month": "08", "high": 10.25, "low": 10.1099, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.25, "open": 10.139, "day": "31"}
-{"volume": 431896, "symbol": "CRON", "ts": "2018-08-31 10:04:00", "month": "08", "high": 10.2708, "low": 10.119, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.2, "open": 10.25, "day": "31"}
-{"volume": 349857, "symbol": "CRON", "ts": "2018-08-31 10:05:00", "month": "08", "high": 10.22, "low": 10.0689, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.18, "open": 10.22, "day": "31"}
-{"volume": 168257, "symbol": "CRON", "ts": "2018-08-31 10:06:00", "month": "08", "high": 10.1956, "low": 10.1101, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.1101, "open": 10.1956, "day": "31"}
-{"volume": 470405, "symbol": "CRON", "ts": "2018-08-31 10:07:00", "month": "08", "high": 10.1137, "low": 9.9201, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.995, "open": 10.09, "day": "31"}
-{"volume": 351333, "symbol": "CRON", "ts": "2018-08-31 10:08:00", "month": "08", "high": 9.9987, "low": 9.86, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.93, "open": 9.98, "day": "31"}
-{"volume": 171990, "symbol": "CRON", "ts": "2018-08-31 10:09:00", "month": "08", "high": 9.99, "low": 9.9301, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9895, "open": 9.94, "day": "31"}
-{"volume": 287830, "symbol": "CRON", "ts": "2018-08-31 10:10:00", "month": "08", "high": 10.065, "low": 9.975, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0618, "open": 9.98, "day": "31"}
-{"volume": 258183, "symbol": "CRON", "ts": "2018-08-31 10:11:00", "month": "08", "high": 10.05, "low": 9.93, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9401, "open": 10.05, "day": "31"}
-{"volume": 202107, "symbol": "CRON", "ts": "2018-08-31 10:12:00", "month": "08", "high": 9.94, "low": 9.885, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9162, "open": 9.94, "day": "31"}
-{"volume": 114771, "symbol": "CRON", "ts": "2018-08-31 10:13:00", "month": "08", "high": 9.94, "low": 9.9, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9201, "open": 9.94, "day": "31"}
-{"volume": 311131, "symbol": "CRON", "ts": "2018-08-31 10:14:00", "month": "08", "high": 10.035, "low": 9.92, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9901, "open": 9.9299, "day": "31"}
-{"volume": 138710, "symbol": "CRON", "ts": "2018-08-31 10:15:00", "month": "08", "high": 10.0199, "low": 9.9701, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0, "open": 9.9701, "day": "31"}
-{"volume": 153111, "symbol": "CRON", "ts": "2018-08-31 10:16:00", "month": "08", "high": 10.0092, "low": 9.901, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.916, "open": 10.0092, "day": "31"}
-{"volume": 181648, "symbol": "CRON", "ts": "2018-08-31 10:17:00", "month": "08", "high": 9.99, "low": 9.92, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.99, "open": 9.929, "day": "31"}
-{"volume": 72515, "symbol": "CRON", "ts": "2018-08-31 10:18:00", "month": "08", "high": 9.99, "low": 9.95, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.99, "open": 9.95, "day": "31"}
-{"volume": 258748, "symbol": "CRON", "ts": "2018-08-31 10:19:00", "month": "08", "high": 10.07, "low": 9.95, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0432, "open": 9.97, "day": "31"}
-{"volume": 266651, "symbol": "CRON", "ts": "2018-08-31 10:20:00", "month": "08", "high": 10.1, "low": 10.0201, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.09, "open": 10.06, "day": "31"}
-{"volume": 343155, "symbol": "CRON", "ts": "2018-08-31 10:21:00", "month": "08", "high": 10.14, "low": 9.9701, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.9701, "open": 10.1, "day": "31"}
-{"volume": 264335, "symbol": "CRON", "ts": "2018-08-31 10:22:00", "month": "08", "high": 10.08, "low": 9.97, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0299, "open": 9.98, "day": "31"}
-{"volume": 130079, "symbol": "CRON", "ts": "2018-08-31 10:23:00", "month": "08", "high": 10.08, "low": 10.02, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0501, "open": 10.02, "day": "31"}
-{"volume": 118722, "symbol": "CRON", "ts": "2018-08-31 10:24:00", "month": "08", "high": 10.05, "low": 10.0101, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 10.0398, "open": 10.05, "day": "31"}
-{"volume": 168621, "symbol": "CRON", "ts": "2018-08-31 10:25:00", "month": "08", "high": 10.0201, "low": 9.94, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.94, "open": 10.0201, "day": "31"}
-{"volume": 542578, "symbol": "CRON", "ts": "2018-08-31 10:26:00", "month": "08", "high": 9.93, "low": 9.705, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.7899, "open": 9.92, "day": "31"}
-{"volume": 350188, "symbol": "CRON", "ts": "2018-08-31 10:27:00", "month": "08", "high": 9.8947, "low": 9.72, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.87, "open": 9.775, "day": "31"}
-{"volume": 121307, "symbol": "CRON", "ts": "2018-08-31 10:28:00", "month": "08", "high": 9.88, "low": 9.8452, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.88, "open": 9.88, "day": "31"}
-{"volume": 195779, "symbol": "CRON", "ts": "2018-08-31 10:29:00", "month": "08", "high": 9.959, "low": 9.88, "key": "CRON_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.8933, "open": 9.88, "day": "31"}
-{"volume": 733, "symbol": "INS", "ts": "2018-08-31 10:12:00", "month": "08", "high": 13.0772, "low": 13.0772, "key": "INS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.0772, "open": 13.0772, "day": "31"}
-{"volume": 7271, "symbol": "SRPT", "ts": "2018-08-31 10:01:00", "month": "08", "high": 139.0, "low": 138.865, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.865, "open": 138.95, "day": "31"}
-{"volume": 1256, "symbol": "SRPT", "ts": "2018-08-31 10:03:00", "month": "08", "high": 138.821, "low": 138.821, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.821, "open": 138.821, "day": "31"}
-{"volume": 1394, "symbol": "SRPT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 138.5877, "low": 138.5877, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.5877, "open": 138.5877, "day": "31"}
-{"volume": 427, "symbol": "SRPT", "ts": "2018-08-31 10:06:00", "month": "08", "high": 138.4705, "low": 138.4705, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.4705, "open": 138.4705, "day": "31"}
-{"volume": 8342, "symbol": "SRPT", "ts": "2018-08-31 10:08:00", "month": "08", "high": 138.32, "low": 137.92, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.92, "open": 138.32, "day": "31"}
-{"volume": 1957, "symbol": "SRPT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 137.6, "low": 137.6, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.6, "open": 137.6, "day": "31"}
-{"volume": 1672, "symbol": "SRPT", "ts": "2018-08-31 10:10:00", "month": "08", "high": 137.56, "low": 137.56, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.56, "open": 137.56, "day": "31"}
-{"volume": 4705, "symbol": "SRPT", "ts": "2018-08-31 10:11:00", "month": "08", "high": 137.75, "low": 137.75, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.75, "open": 137.75, "day": "31"}
-{"volume": 2109, "symbol": "SRPT", "ts": "2018-08-31 10:12:00", "month": "08", "high": 137.6924, "low": 137.6924, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.6924, "open": 137.6924, "day": "31"}
-{"volume": 2839, "symbol": "SRPT", "ts": "2018-08-31 10:14:00", "month": "08", "high": 137.98, "low": 137.87, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.98, "open": 137.87, "day": "31"}
-{"volume": 1401, "symbol": "SRPT", "ts": "2018-08-31 10:16:00", "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": 202, "symbol": "SRPT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 138.2156, "low": 138.2156, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.2156, "open": 138.2156, "day": "31"}
-{"volume": 2028, "symbol": "SRPT", "ts": "2018-08-31 10:20:00", "month": "08", "high": 137.735, "low": 137.735, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.735, "open": 137.735, "day": "31"}
-{"volume": 2148, "symbol": "SRPT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 137.89, "low": 137.89, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.89, "open": 137.89, "day": "31"}
-{"volume": 5660, "symbol": "SRPT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 138.23, "low": 138.21, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.23, "open": 138.21, "day": "31"}
-{"volume": 551, "symbol": "SRPT", "ts": "2018-08-31 10:24:00", "month": "08", "high": 138.18, "low": 138.18, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 138.18, "open": 138.18, "day": "31"}
-{"volume": 1480, "symbol": "SRPT", "ts": "2018-08-31 10:26:00", "month": "08", "high": 137.891, "low": 137.891, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.891, "open": 137.891, "day": "31"}
-{"volume": 2985, "symbol": "SRPT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 138.0, "low": 137.74, "key": "SRPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 137.74, "open": 138.0, "day": "31"}
-{"volume": 2113, "symbol": "HEAR", "ts": "2018-08-31 10:01:00", "month": "08", "high": 23.67, "low": 23.67, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.67, "open": 23.67, "day": "31"}
-{"volume": 5421, "symbol": "HEAR", "ts": "2018-08-31 10:02:00", "month": "08", "high": 23.669, "low": 23.669, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.669, "open": 23.669, "day": "31"}
-{"volume": 2180, "symbol": "HEAR", "ts": "2018-08-31 10:03:00", "month": "08", "high": 23.6447, "low": 23.6447, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.6447, "open": 23.6447, "day": "31"}
-{"volume": 7798, "symbol": "HEAR", "ts": "2018-08-31 10:05:00", "month": "08", "high": 23.6018, "low": 23.57, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.57, "open": 23.6018, "day": "31"}
-{"volume": 2368, "symbol": "HEAR", "ts": "2018-08-31 10:06:00", "month": "08", "high": 23.5, "low": 23.5, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.5, "open": 23.5, "day": "31"}
-{"volume": 5275, "symbol": "HEAR", "ts": "2018-08-31 10:07:00", "month": "08", "high": 23.42, "low": 23.4089, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.42, "open": 23.4089, "day": "31"}
-{"volume": 3997, "symbol": "HEAR", "ts": "2018-08-31 10:08:00", "month": "08", "high": 23.6, "low": 23.6, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.6, "open": 23.6, "day": "31"}
-{"volume": 5150, "symbol": "HEAR", "ts": "2018-08-31 10:10:00", "month": "08", "high": 23.4428, "low": 23.43, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.43, "open": 23.4428, "day": "31"}
-{"volume": 2906, "symbol": "HEAR", "ts": "2018-08-31 10:11:00", "month": "08", "high": 23.3977, "low": 23.3977, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.3977, "open": 23.3977, "day": "31"}
-{"volume": 1826, "symbol": "HEAR", "ts": "2018-08-31 10:13:00", "month": "08", "high": 23.24, "low": 23.24, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.24, "open": 23.24, "day": "31"}
-{"volume": 4526, "symbol": "HEAR", "ts": "2018-08-31 10:15:00", "month": "08", "high": 23.32, "low": 23.288, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.32, "open": 23.288, "day": "31"}
-{"volume": 2267, "symbol": "HEAR", "ts": "2018-08-31 10:17:00", "month": "08", "high": 23.39, "low": 23.39, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.39, "open": 23.39, "day": "31"}
-{"volume": 2336, "symbol": "HEAR", "ts": "2018-08-31 10:18:00", "month": "08", "high": 23.47, "low": 23.47, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.47, "open": 23.47, "day": "31"}
-{"volume": 4492, "symbol": "HEAR", "ts": "2018-08-31 10:19:00", "month": "08", "high": 23.429, "low": 23.429, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.429, "open": 23.429, "day": "31"}
-{"volume": 2590, "symbol": "HEAR", "ts": "2018-08-31 10:21:00", "month": "08", "high": 23.39, "low": 23.39, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.39, "open": 23.39, "day": "31"}
-{"volume": 4730, "symbol": "HEAR", "ts": "2018-08-31 10:22:00", "month": "08", "high": 23.3965, "low": 23.3965, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.3965, "open": 23.3965, "day": "31"}
-{"volume": 13077, "symbol": "HEAR", "ts": "2018-08-31 10:24:00", "month": "08", "high": 23.3, "low": 23.1857, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.1857, "open": 23.3, "day": "31"}
-{"volume": 3266, "symbol": "HEAR", "ts": "2018-08-31 10:26:00", "month": "08", "high": 23.12, "low": 23.12, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.12, "open": 23.12, "day": "31"}
-{"volume": 7617, "symbol": "HEAR", "ts": "2018-08-31 10:27:00", "month": "08", "high": 23.184, "low": 23.184, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.184, "open": 23.184, "day": "31"}
-{"volume": 2174, "symbol": "HEAR", "ts": "2018-08-31 10:28:00", "month": "08", "high": 23.239, "low": 23.239, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.239, "open": 23.239, "day": "31"}
-{"volume": 3572, "symbol": "HEAR", "ts": "2018-08-31 10:29:00", "month": "08", "high": 23.153, "low": 23.153, "key": "HEAR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 23.153, "open": 23.153, "day": "31"}
-{"volume": 1359, "symbol": "BLFS", "ts": "2018-08-31 10:03:00", "month": "08", "high": 24.259, "low": 24.2, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.2, "open": 24.259, "day": "31"}
-{"volume": 365, "symbol": "BLFS", "ts": "2018-08-31 10:05:00", "month": "08", "high": 24.199, "low": 24.199, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.199, "open": 24.199, "day": "31"}
-{"volume": 1540, "symbol": "BLFS", "ts": "2018-08-31 10:09:00", "month": "08", "high": 24.29, "low": 24.29, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.29, "open": 24.29, "day": "31"}
-{"volume": 3932, "symbol": "BLFS", "ts": "2018-08-31 10:12:00", "month": "08", "high": 24.3015, "low": 24.2263, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.3015, "open": 24.2263, "day": "31"}
-{"volume": 4105, "symbol": "BLFS", "ts": "2018-08-31 10:16:00", "month": "08", "high": 24.1859, "low": 24.1859, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.1859, "open": 24.1859, "day": "31"}
-{"volume": 604, "symbol": "BLFS", "ts": "2018-08-31 10:20:00", "month": "08", "high": 24.0778, "low": 24.0778, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.0778, "open": 24.0778, "day": "31"}
-{"volume": 310, "symbol": "BLFS", "ts": "2018-08-31 10:24:00", "month": "08", "high": 24.021, "low": 24.021, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.021, "open": 24.021, "day": "31"}
-{"volume": 329, "symbol": "BLFS", "ts": "2018-08-31 10:27:00", "month": "08", "high": 24.159, "low": 24.159, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.159, "open": 24.159, "day": "31"}
-{"volume": 241, "symbol": "BLFS", "ts": "2018-08-31 10:28:00", "month": "08", "high": 24.19, "low": 24.19, "key": "BLFS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.19, "open": 24.19, "day": "31"}
-{"volume": 400, "symbol": "LGCYO", "ts": "2018-08-31 10:03:00", "month": "08", "high": 15.41, "low": 15.41, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.41, "open": 15.41, "day": "31"}
-{"volume": 1050, "symbol": "LGCYO", "ts": "2018-08-31 10:09:00", "month": "08", "high": 15.51, "low": 15.51, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.51, "open": 15.51, "day": "31"}
-{"volume": 6650, "symbol": "LGCYO", "ts": "2018-08-31 10:10:00", "month": "08", "high": 15.5, "low": 15.5, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.5, "open": 15.5, "day": "31"}
-{"volume": 700, "symbol": "LGCYO", "ts": "2018-08-31 10:11:00", "month": "08", "high": 15.5, "low": 15.5, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.5, "open": 15.5, "day": "31"}
-{"volume": 5000, "symbol": "LGCYO", "ts": "2018-08-31 10:20:00", "month": "08", "high": 15.5, "low": 15.5, "key": "LGCYO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.5, "open": 15.5, "day": "31"}
-{"volume": 100, "symbol": "NIHD", "ts": "2018-08-31 10:02:00", "month": "08", "high": 5.68, "low": 5.68, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.68, "open": 5.68, "day": "31"}
-{"volume": 4847, "symbol": "NIHD", "ts": "2018-08-31 10:03:00", "month": "08", "high": 5.7, "low": 5.7, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.7, "open": 5.7, "day": "31"}
-{"volume": 2071, "symbol": "NIHD", "ts": "2018-08-31 10:04:00", "month": "08", "high": 5.705, "low": 5.705, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.705, "open": 5.705, "day": "31"}
-{"volume": 1120, "symbol": "NIHD", "ts": "2018-08-31 10:05:00", "month": "08", "high": 5.706, "low": 5.706, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.706, "open": 5.706, "day": "31"}
-{"volume": 2057, "symbol": "NIHD", "ts": "2018-08-31 10:07:00", "month": "08", "high": 5.71, "low": 5.71, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.71, "open": 5.71, "day": "31"}
-{"volume": 1739, "symbol": "NIHD", "ts": "2018-08-31 10:08:00", "month": "08", "high": 5.72, "low": 5.72, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.72, "open": 5.72, "day": "31"}
-{"volume": 1389, "symbol": "NIHD", "ts": "2018-08-31 10:12:00", "month": "08", "high": 5.72, "low": 5.72, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.72, "open": 5.72, "day": "31"}
-{"volume": 2269, "symbol": "NIHD", "ts": "2018-08-31 10:14:00", "month": "08", "high": 5.71, "low": 5.71, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.71, "open": 5.71, "day": "31"}
-{"volume": 2412, "symbol": "NIHD", "ts": "2018-08-31 10:15:00", "month": "08", "high": 5.715, "low": 5.715, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.715, "open": 5.715, "day": "31"}
-{"volume": 100, "symbol": "NIHD", "ts": "2018-08-31 10:19:00", "month": "08", "high": 5.715, "low": 5.715, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.715, "open": 5.715, "day": "31"}
-{"volume": 6607, "symbol": "NIHD", "ts": "2018-08-31 10:20:00", "month": "08", "high": 5.7, "low": 5.7, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.7, "open": 5.7, "day": "31"}
-{"volume": 526, "symbol": "NIHD", "ts": "2018-08-31 10:21:00", "month": "08", "high": 5.695, "low": 5.695, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.695, "open": 5.695, "day": "31"}
-{"volume": 309, "symbol": "NIHD", "ts": "2018-08-31 10:24:00", "month": "08", "high": 5.695, "low": 5.695, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.695, "open": 5.695, "day": "31"}
-{"volume": 3867, "symbol": "NIHD", "ts": "2018-08-31 10:26:00", "month": "08", "high": 5.685, "low": 5.685, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.685, "open": 5.685, "day": "31"}
-{"volume": 1156, "symbol": "NIHD", "ts": "2018-08-31 10:27:00", "month": "08", "high": 5.68, "low": 5.68, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.68, "open": 5.68, "day": "31"}
-{"volume": 2125, "symbol": "NIHD", "ts": "2018-08-31 10:29:00", "month": "08", "high": 5.67, "low": 5.67, "key": "NIHD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 5.67, "open": 5.67, "day": "31"}
-{"volume": 1797, "symbol": "NEPT", "ts": "2018-08-31 10:02:00", "month": "08", "high": 3.9927, "low": 3.9927, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.9927, "open": 3.9927, "day": "31"}
-{"volume": 3582, "symbol": "NEPT", "ts": "2018-08-31 10:03:00", "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": 3554, "symbol": "NEPT", "ts": "2018-08-31 10:04:00", "month": "08", "high": 4.025, "low": 4.025, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.025, "open": 4.025, "day": "31"}
-{"volume": 3319, "symbol": "NEPT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 4.001, "low": 4.001, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.001, "open": 4.001, "day": "31"}
-{"volume": 9564, "symbol": "NEPT", "ts": "2018-08-31 10:06:00", "month": "08", "high": 4.0184, "low": 4.0184, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 4.0184, "open": 4.0184, "day": "31"}
-{"volume": 6333, "symbol": "NEPT", "ts": "2018-08-31 10:07:00", "month": "08", "high": 3.9952, "low": 3.9952, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.9952, "open": 3.9952, "day": "31"}
-{"volume": 6259, "symbol": "NEPT", "ts": "2018-08-31 10:08:00", "month": "08", "high": 3.99, "low": 3.99, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.99, "open": 3.99, "day": "31"}
-{"volume": 2954, "symbol": "NEPT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 3.9889, "low": 3.9889, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.9889, "open": 3.9889, "day": "31"}
-{"volume": 6954, "symbol": "NEPT", "ts": "2018-08-31 10:10:00", "month": "08", "high": 3.97, "low": 3.97, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.97, "open": 3.97, "day": "31"}
-{"volume": 9789, "symbol": "NEPT", "ts": "2018-08-31 10:11:00", "month": "08", "high": 3.97, "low": 3.97, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.97, "open": 3.97, "day": "31"}
-{"volume": 2619, "symbol": "NEPT", "ts": "2018-08-31 10:12:00", "month": "08", "high": 3.9792, "low": 3.9792, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.9792, "open": 3.9792, "day": "31"}
-{"volume": 9477, "symbol": "NEPT", "ts": "2018-08-31 10:14:00", "month": "08", "high": 3.98, "low": 3.98, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.98, "open": 3.98, "day": "31"}
-{"volume": 12386, "symbol": "NEPT", "ts": "2018-08-31 10:16:00", "month": "08", "high": 3.97, "low": 3.97, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.97, "open": 3.97, "day": "31"}
-{"volume": 9760, "symbol": "NEPT", "ts": "2018-08-31 10:17:00", "month": "08", "high": 3.9616, "low": 3.9616, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.9616, "open": 3.9616, "day": "31"}
-{"volume": 1466, "symbol": "NEPT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 3.98, "low": 3.98, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.98, "open": 3.98, "day": "31"}
-{"volume": 1328, "symbol": "NEPT", "ts": "2018-08-31 10:20:00", "month": "08", "high": 3.979, "low": 3.979, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.979, "open": 3.979, "day": "31"}
-{"volume": 11458, "symbol": "NEPT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 3.99, "low": 3.99, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.99, "open": 3.99, "day": "31"}
-{"volume": 55112, "symbol": "NEPT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 3.9893, "low": 3.9893, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.9893, "open": 3.9893, "day": "31"}
-{"volume": 914, "symbol": "NEPT", "ts": "2018-08-31 10:24:00", "month": "08", "high": 3.994, "low": 3.994, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.994, "open": 3.994, "day": "31"}
-{"volume": 203, "symbol": "NEPT", "ts": "2018-08-31 10:25:00", "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": 561, "symbol": "NEPT", "ts": "2018-08-31 10:26:00", "month": "08", "high": 3.99, "low": 3.99, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.99, "open": 3.99, "day": "31"}
-{"volume": 1784, "symbol": "NEPT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 3.98, "low": 3.98, "key": "NEPT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.98, "open": 3.98, "day": "31"}
-{"volume": 995, "symbol": "INGN", "ts": "2018-08-31 10:04:00", "month": "08", "high": 260.91, "low": 260.91, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 260.91, "open": 260.91, "day": "31"}
-{"volume": 256, "symbol": "INGN", "ts": "2018-08-31 10:06:00", "month": "08", "high": 260.97, "low": 260.97, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 260.97, "open": 260.97, "day": "31"}
-{"volume": 202, "symbol": "INGN", "ts": "2018-08-31 10:09:00", "month": "08", "high": 261.21, "low": 261.21, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 261.21, "open": 261.21, "day": "31"}
-{"volume": 460, "symbol": "INGN", "ts": "2018-08-31 10:10:00", "month": "08", "high": 261.0642, "low": 261.0642, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 261.0642, "open": 261.0642, "day": "31"}
-{"volume": 1113, "symbol": "INGN", "ts": "2018-08-31 10:12:00", "month": "08", "high": 261.505, "low": 261.505, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 261.505, "open": 261.505, "day": "31"}
-{"volume": 1873, "symbol": "INGN", "ts": "2018-08-31 10:14:00", "month": "08", "high": 262.02, "low": 262.02, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 262.02, "open": 262.02, "day": "31"}
-{"volume": 559, "symbol": "INGN", "ts": "2018-08-31 10:16:00", "month": "08", "high": 263.09, "low": 263.09, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.09, "open": 263.09, "day": "31"}
-{"volume": 870, "symbol": "INGN", "ts": "2018-08-31 10:19:00", "month": "08", "high": 263.3912, "low": 263.115, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.115, "open": 263.3912, "day": "31"}
-{"volume": 579, "symbol": "INGN", "ts": "2018-08-31 10:27:00", "month": "08", "high": 263.131, "low": 263.131, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.131, "open": 263.131, "day": "31"}
-{"volume": 716, "symbol": "INGN", "ts": "2018-08-31 10:28:00", "month": "08", "high": 263.57, "low": 263.57, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.57, "open": 263.57, "day": "31"}
-{"volume": 291, "symbol": "INGN", "ts": "2018-08-31 10:29:00", "month": "08", "high": 263.355, "low": 263.355, "key": "INGN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 263.355, "open": 263.355, "day": "31"}
-{"volume": 125, "symbol": "GFN", "ts": "2018-08-31 10:01:00", "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": 121, "symbol": "GFN", "ts": "2018-08-31 10:06:00", "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": 200, "symbol": "GFN", "ts": "2018-08-31 10:21:00", "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": 2700, "symbol": "ECYT", "ts": "2018-08-31 10:01:00", "month": "08", "high": 19.1, "low": 19.1, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.1, "open": 19.1, "day": "31"}
-{"volume": 929, "symbol": "ECYT", "ts": "2018-08-31 10:02:00", "month": "08", "high": 19.1, "low": 19.1, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.1, "open": 19.1, "day": "31"}
-{"volume": 1470, "symbol": "ECYT", "ts": "2018-08-31 10:04:00", "month": "08", "high": 19.1, "low": 19.1, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.1, "open": 19.1, "day": "31"}
-{"volume": 3000, "symbol": "ECYT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 19.26, "low": 19.26, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.26, "open": 19.26, "day": "31"}
-{"volume": 1900, "symbol": "ECYT", "ts": "2018-08-31 10:06:00", "month": "08", "high": 19.34, "low": 19.34, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.34, "open": 19.34, "day": "31"}
-{"volume": 2311, "symbol": "ECYT", "ts": "2018-08-31 10:07:00", "month": "08", "high": 19.3315, "low": 19.3315, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.3315, "open": 19.3315, "day": "31"}
-{"volume": 3538, "symbol": "ECYT", "ts": "2018-08-31 10:08:00", "month": "08", "high": 19.28, "low": 19.28, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.28, "open": 19.28, "day": "31"}
-{"volume": 2849, "symbol": "ECYT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 19.3, "low": 19.3, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.3, "open": 19.3, "day": "31"}
-{"volume": 4415, "symbol": "ECYT", "ts": "2018-08-31 10:10:00", "month": "08", "high": 19.3, "low": 19.3, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.3, "open": 19.3, "day": "31"}
-{"volume": 10697, "symbol": "ECYT", "ts": "2018-08-31 10:11:00", "month": "08", "high": 19.28, "low": 19.28, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.28, "open": 19.28, "day": "31"}
-{"volume": 2985, "symbol": "ECYT", "ts": "2018-08-31 10:12:00", "month": "08", "high": 19.28, "low": 19.28, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.28, "open": 19.28, "day": "31"}
-{"volume": 4031, "symbol": "ECYT", "ts": "2018-08-31 10:13:00", "month": "08", "high": 19.275, "low": 19.275, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.275, "open": 19.275, "day": "31"}
-{"volume": 1523, "symbol": "ECYT", "ts": "2018-08-31 10:15:00", "month": "08", "high": 19.29, "low": 19.29, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.29, "open": 19.29, "day": "31"}
-{"volume": 5101, "symbol": "ECYT", "ts": "2018-08-31 10:16:00", "month": "08", "high": 19.31, "low": 19.31, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.31, "open": 19.31, "day": "31"}
-{"volume": 2782, "symbol": "ECYT", "ts": "2018-08-31 10:17:00", "month": "08", "high": 19.27, "low": 19.27, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.27, "open": 19.27, "day": "31"}
-{"volume": 8533, "symbol": "ECYT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 19.215, "low": 19.2, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.2, "open": 19.215, "day": "31"}
-{"volume": 4123, "symbol": "ECYT", "ts": "2018-08-31 10:19:00", "month": "08", "high": 19.22, "low": 19.22, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.22, "open": 19.22, "day": "31"}
-{"volume": 1809, "symbol": "ECYT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 19.24, "low": 19.24, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.24, "open": 19.24, "day": "31"}
-{"volume": 5770, "symbol": "ECYT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 19.29, "low": 19.2354, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.2354, "open": 19.29, "day": "31"}
-{"volume": 3255, "symbol": "ECYT", "ts": "2018-08-31 10:23:00", "month": "08", "high": 19.26, "low": 19.26, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.26, "open": 19.26, "day": "31"}
-{"volume": 6570, "symbol": "ECYT", "ts": "2018-08-31 10:24:00", "month": "08", "high": 19.24, "low": 19.24, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.24, "open": 19.24, "day": "31"}
-{"volume": 1920, "symbol": "ECYT", "ts": "2018-08-31 10:26:00", "month": "08", "high": 19.25, "low": 19.25, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.25, "open": 19.25, "day": "31"}
-{"volume": 2200, "symbol": "ECYT", "ts": "2018-08-31 10:27:00", "month": "08", "high": 19.29, "low": 19.29, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.29, "open": 19.29, "day": "31"}
-{"volume": 3924, "symbol": "ECYT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 19.25, "low": 19.25, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.25, "open": 19.25, "day": "31"}
-{"volume": 5293, "symbol": "ECYT", "ts": "2018-08-31 10:29:00", "month": "08", "high": 19.28, "low": 19.25, "key": "ECYT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 19.25, "open": 19.28, "day": "31"}
-{"volume": 274136, "symbol": "AMD", "ts": "2018-08-31 10:01:00", "month": "08", "high": 24.8133, "low": 24.76, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8114, "open": 24.8, "day": "31"}
-{"volume": 206113, "symbol": "AMD", "ts": "2018-08-31 10:02:00", "month": "08", "high": 24.811, "low": 24.765, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.789, "open": 24.8, "day": "31"}
-{"volume": 348144, "symbol": "AMD", "ts": "2018-08-31 10:03:00", "month": "08", "high": 24.87, "low": 24.8, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.87, "open": 24.8, "day": "31"}
-{"volume": 152650, "symbol": "AMD", "ts": "2018-08-31 10:04:00", "month": "08", "high": 24.86, "low": 24.84, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.845, "open": 24.86, "day": "31"}
-{"volume": 232447, "symbol": "AMD", "ts": "2018-08-31 10:05:00", "month": "08", "high": 24.85, "low": 24.785, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.7927, "open": 24.85, "day": "31"}
-{"volume": 216113, "symbol": "AMD", "ts": "2018-08-31 10:06:00", "month": "08", "high": 24.8562, "low": 24.8, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8562, "open": 24.8, "day": "31"}
-{"volume": 445185, "symbol": "AMD", "ts": "2018-08-31 10:07:00", "month": "08", "high": 24.92, "low": 24.86, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9, "open": 24.86, "day": "31"}
-{"volume": 295943, "symbol": "AMD", "ts": "2018-08-31 10:08:00", "month": "08", "high": 24.9399, "low": 24.91, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.935, "open": 24.91, "day": "31"}
-{"volume": 407065, "symbol": "AMD", "ts": "2018-08-31 10:09:00", "month": "08", "high": 24.93, "low": 24.86, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8631, "open": 24.93, "day": "31"}
-{"volume": 204296, "symbol": "AMD", "ts": "2018-08-31 10:10:00", "month": "08", "high": 24.925, "low": 24.87, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.895, "open": 24.87, "day": "31"}
-{"volume": 139810, "symbol": "AMD", "ts": "2018-08-31 10:11:00", "month": "08", "high": 24.9, "low": 24.88, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8901, "open": 24.88, "day": "31"}
-{"volume": 242036, "symbol": "AMD", "ts": "2018-08-31 10:12:00", "month": "08", "high": 24.88, "low": 24.84, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.85, "open": 24.88, "day": "31"}
-{"volume": 179383, "symbol": "AMD", "ts": "2018-08-31 10:13:00", "month": "08", "high": 24.86, "low": 24.84, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.845, "open": 24.85, "day": "31"}
-{"volume": 225074, "symbol": "AMD", "ts": "2018-08-31 10:14:00", "month": "08", "high": 24.85, "low": 24.801, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.84, "open": 24.84, "day": "31"}
-{"volume": 169268, "symbol": "AMD", "ts": "2018-08-31 10:15:00", "month": "08", "high": 24.85, "low": 24.81, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.81, "open": 24.85, "day": "31"}
-{"volume": 446516, "symbol": "AMD", "ts": "2018-08-31 10:16:00", "month": "08", "high": 24.805, "low": 24.74, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.78, "open": 24.805, "day": "31"}
-{"volume": 143161, "symbol": "AMD", "ts": "2018-08-31 10:17:00", "month": "08", "high": 24.8, "low": 24.771, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.8, "open": 24.79, "day": "31"}
-{"volume": 270616, "symbol": "AMD", "ts": "2018-08-31 10:18:00", "month": "08", "high": 24.81, "low": 24.7501, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.76, "open": 24.8, "day": "31"}
-{"volume": 261280, "symbol": "AMD", "ts": "2018-08-31 10:19:00", "month": "08", "high": 24.815, "low": 24.7489, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.81, "open": 24.75, "day": "31"}
-{"volume": 181319, "symbol": "AMD", "ts": "2018-08-31 10:20:00", "month": "08", "high": 24.84, "low": 24.8, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.82, "open": 24.8018, "day": "31"}
-{"volume": 290936, "symbol": "AMD", "ts": "2018-08-31 10:21:00", "month": "08", "high": 24.88, "low": 24.8281, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.86, "open": 24.8281, "day": "31"}
-{"volume": 274071, "symbol": "AMD", "ts": "2018-08-31 10:22:00", "month": "08", "high": 24.91, "low": 24.855, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.9, "open": 24.86, "day": "31"}
-{"volume": 284047, "symbol": "AMD", "ts": "2018-08-31 10:23:00", "month": "08", "high": 24.94, "low": 24.89, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.94, "open": 24.9, "day": "31"}
-{"volume": 542794, "symbol": "AMD", "ts": "2018-08-31 10:24:00", "month": "08", "high": 24.98, "low": 24.92, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.95, "open": 24.94, "day": "31"}
-{"volume": 232881, "symbol": "AMD", "ts": "2018-08-31 10:25:00", "month": "08", "high": 24.9485, "low": 24.93, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.939, "open": 24.9485, "day": "31"}
-{"volume": 240261, "symbol": "AMD", "ts": "2018-08-31 10:26:00", "month": "08", "high": 24.96, "low": 24.905, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.91, "open": 24.935, "day": "31"}
-{"volume": 274747, "symbol": "AMD", "ts": "2018-08-31 10:27:00", "month": "08", "high": 24.911, "low": 24.86, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.86, "open": 24.911, "day": "31"}
-{"volume": 424294, "symbol": "AMD", "ts": "2018-08-31 10:28:00", "month": "08", "high": 24.865, "low": 24.8235, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.835, "open": 24.865, "day": "31"}
-{"volume": 123381, "symbol": "AMD", "ts": "2018-08-31 10:29:00", "month": "08", "high": 24.8875, "low": 24.8357, "key": "AMD_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.87, "open": 24.8357, "day": "31"}
-{"volume": 2102, "symbol": "CDMO", "ts": "2018-08-31 10:01:00", "month": "08", "high": 7.06, "low": 7.06, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.06, "open": 7.06, "day": "31"}
-{"volume": 110, "symbol": "CDMO", "ts": "2018-08-31 10:02:00", "month": "08", "high": 7.02, "low": 7.02, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.02, "open": 7.02, "day": "31"}
-{"volume": 307, "symbol": "CDMO", "ts": "2018-08-31 10:03:00", "month": "08", "high": 7.02, "low": 7.02, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.02, "open": 7.02, "day": "31"}
-{"volume": 999, "symbol": "CDMO", "ts": "2018-08-31 10:05:00", "month": "08", "high": 7.0341, "low": 7.0341, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0341, "open": 7.0341, "day": "31"}
-{"volume": 100, "symbol": "CDMO", "ts": "2018-08-31 10:08:00", "month": "08", "high": 7.02, "low": 7.02, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.02, "open": 7.02, "day": "31"}
-{"volume": 2672, "symbol": "CDMO", "ts": "2018-08-31 10:09:00", "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": 2511, "symbol": "CDMO", "ts": "2018-08-31 10:11:00", "month": "08", "high": 7.01, "low": 7.01, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.01, "open": 7.01, "day": "31"}
-{"volume": 1638, "symbol": "CDMO", "ts": "2018-08-31 10:14:00", "month": "08", "high": 7.0135, "low": 7.0135, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0135, "open": 7.0135, "day": "31"}
-{"volume": 16663, "symbol": "CDMO", "ts": "2018-08-31 10:18:00", "month": "08", "high": 7.01, "low": 7.0, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0, "open": 7.01, "day": "31"}
-{"volume": 10594, "symbol": "CDMO", "ts": "2018-08-31 10:20:00", "month": "08", "high": 7.005, "low": 7.0, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 7.0, "open": 7.005, "day": "31"}
-{"volume": 100, "symbol": "CDMO", "ts": "2018-08-31 10:23:00", "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": 2535, "symbol": "CDMO", "ts": "2018-08-31 10:24:00", "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": 9888, "symbol": "CDMO", "ts": "2018-08-31 10:25:00", "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": 4714, "symbol": "CDMO", "ts": "2018-08-31 10:27:00", "month": "08", "high": 6.9966, "low": 6.9966, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.9966, "open": 6.9966, "day": "31"}
-{"volume": 1052, "symbol": "CDMO", "ts": "2018-08-31 10:29:00", "month": "08", "high": 6.9801, "low": 6.9801, "key": "CDMO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.9801, "open": 6.9801, "day": "31"}
-{"volume": 8952, "symbol": "SFIX", "ts": "2018-08-31 10:01:00", "month": "08", "high": 39.821, "low": 39.675, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.821, "open": 39.675, "day": "31"}
-{"volume": 1049, "symbol": "SFIX", "ts": "2018-08-31 10:02:00", "month": "08", "high": 39.81, "low": 39.81, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.81, "open": 39.81, "day": "31"}
-{"volume": 2785, "symbol": "SFIX", "ts": "2018-08-31 10:03:00", "month": "08", "high": 39.73, "low": 39.73, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.73, "open": 39.73, "day": "31"}
-{"volume": 3696, "symbol": "SFIX", "ts": "2018-08-31 10:04:00", "month": "08", "high": 39.77, "low": 39.77, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.77, "open": 39.77, "day": "31"}
-{"volume": 3032, "symbol": "SFIX", "ts": "2018-08-31 10:05:00", "month": "08", "high": 39.7641, "low": 39.7641, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.7641, "open": 39.7641, "day": "31"}
-{"volume": 2369, "symbol": "SFIX", "ts": "2018-08-31 10:06:00", "month": "08", "high": 39.8, "low": 39.8, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.8, "open": 39.8, "day": "31"}
-{"volume": 1552, "symbol": "SFIX", "ts": "2018-08-31 10:07:00", "month": "08", "high": 39.775, "low": 39.775, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.775, "open": 39.775, "day": "31"}
-{"volume": 32903, "symbol": "SFIX", "ts": "2018-08-31 10:08:00", "month": "08", "high": 40.0, "low": 39.8703, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.0, "open": 39.8703, "day": "31"}
-{"volume": 12683, "symbol": "SFIX", "ts": "2018-08-31 10:09:00", "month": "08", "high": 40.04, "low": 39.99, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.99, "open": 40.04, "day": "31"}
-{"volume": 9721, "symbol": "SFIX", "ts": "2018-08-31 10:10:00", "month": "08", "high": 40.01, "low": 40.0, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.0, "open": 40.01, "day": "31"}
-{"volume": 11593, "symbol": "SFIX", "ts": "2018-08-31 10:11:00", "month": "08", "high": 39.939, "low": 39.915, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.939, "open": 39.915, "day": "31"}
-{"volume": 2334, "symbol": "SFIX", "ts": "2018-08-31 10:12:00", "month": "08", "high": 39.89, "low": 39.89, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.89, "open": 39.89, "day": "31"}
-{"volume": 1852, "symbol": "SFIX", "ts": "2018-08-31 10:13:00", "month": "08", "high": 40.0, "low": 40.0, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.0, "open": 40.0, "day": "31"}
-{"volume": 9215, "symbol": "SFIX", "ts": "2018-08-31 10:14:00", "month": "08", "high": 40.12, "low": 39.99, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.12, "open": 39.99, "day": "31"}
-{"volume": 6314, "symbol": "SFIX", "ts": "2018-08-31 10:15:00", "month": "08", "high": 40.0823, "low": 40.0823, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.0823, "open": 40.0823, "day": "31"}
-{"volume": 4955, "symbol": "SFIX", "ts": "2018-08-31 10:16:00", "month": "08", "high": 40.0893, "low": 40.05, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.05, "open": 40.0893, "day": "31"}
-{"volume": 11630, "symbol": "SFIX", "ts": "2018-08-31 10:17:00", "month": "08", "high": 40.13, "low": 40.07, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.07, "open": 40.13, "day": "31"}
-{"volume": 1071, "symbol": "SFIX", "ts": "2018-08-31 10:18:00", "month": "08", "high": 40.125, "low": 40.125, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.125, "open": 40.125, "day": "31"}
-{"volume": 11553, "symbol": "SFIX", "ts": "2018-08-31 10:19:00", "month": "08", "high": 40.025, "low": 40.0001, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.0001, "open": 40.025, "day": "31"}
-{"volume": 6216, "symbol": "SFIX", "ts": "2018-08-31 10:20:00", "month": "08", "high": 39.9874, "low": 39.9874, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.9874, "open": 39.9874, "day": "31"}
-{"volume": 5705, "symbol": "SFIX", "ts": "2018-08-31 10:21:00", "month": "08", "high": 39.954, "low": 39.91, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.954, "open": 39.91, "day": "31"}
-{"volume": 2813, "symbol": "SFIX", "ts": "2018-08-31 10:22:00", "month": "08", "high": 39.9475, "low": 39.9475, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.9475, "open": 39.9475, "day": "31"}
-{"volume": 7158, "symbol": "SFIX", "ts": "2018-08-31 10:23:00", "month": "08", "high": 39.965, "low": 39.9432, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.965, "open": 39.9432, "day": "31"}
-{"volume": 5790, "symbol": "SFIX", "ts": "2018-08-31 10:24:00", "month": "08", "high": 40.04, "low": 39.9692, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.9692, "open": 40.04, "day": "31"}
-{"volume": 5074, "symbol": "SFIX", "ts": "2018-08-31 10:26:00", "month": "08", "high": 40.03, "low": 40.01, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 40.03, "open": 40.01, "day": "31"}
-{"volume": 7057, "symbol": "SFIX", "ts": "2018-08-31 10:27:00", "month": "08", "high": 39.96, "low": 39.96, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.96, "open": 39.96, "day": "31"}
-{"volume": 1516, "symbol": "SFIX", "ts": "2018-08-31 10:28:00", "month": "08", "high": 39.9678, "low": 39.9678, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.9678, "open": 39.9678, "day": "31"}
-{"volume": 4010, "symbol": "SFIX", "ts": "2018-08-31 10:29:00", "month": "08", "high": 39.97, "low": 39.97, "key": "SFIX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 39.97, "open": 39.97, "day": "31"}
-{"volume": 530, "symbol": "DRNA", "ts": "2018-08-31 10:01:00", "month": "08", "high": 15.89, "low": 15.89, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.89, "open": 15.89, "day": "31"}
-{"volume": 1584, "symbol": "DRNA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 15.93, "low": 15.93, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.93, "open": 15.93, "day": "31"}
-{"volume": 1211, "symbol": "DRNA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 15.9673, "low": 15.9673, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.9673, "open": 15.9673, "day": "31"}
-{"volume": 100, "symbol": "DRNA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 15.98, "low": 15.98, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.98, "open": 15.98, "day": "31"}
-{"volume": 1707, "symbol": "DRNA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 15.93, "low": 15.83, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.83, "open": 15.93, "day": "31"}
-{"volume": 764, "symbol": "DRNA", "ts": "2018-08-31 10:12:00", "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": 2260, "symbol": "DRNA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 15.875, "low": 15.875, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.875, "open": 15.875, "day": "31"}
-{"volume": 1086, "symbol": "DRNA", "ts": "2018-08-31 10:16:00", "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": 514, "symbol": "DRNA", "ts": "2018-08-31 10:19:00", "month": "08", "high": 15.84, "low": 15.84, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.84, "open": 15.84, "day": "31"}
-{"volume": 475, "symbol": "DRNA", "ts": "2018-08-31 10:21:00", "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": 1199, "symbol": "DRNA", "ts": "2018-08-31 10:24:00", "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": 511, "symbol": "DRNA", "ts": "2018-08-31 10:26:00", "month": "08", "high": 15.84, "low": 15.84, "key": "DRNA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.84, "open": 15.84, "day": "31"}
-{"volume": 389, "symbol": "RFP", "ts": "2018-08-31 10:01:00", "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": 700, "symbol": "RFP", "ts": "2018-08-31 10:10:00", "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": 628, "symbol": "RFP", "ts": "2018-08-31 10:12:00", "month": "08", "high": 13.95, "low": 13.925, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.925, "open": 13.95, "day": "31"}
-{"volume": 2900, "symbol": "RFP", "ts": "2018-08-31 10:15:00", "month": "08", "high": 13.95, "low": 13.9375, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 13.95, "open": 13.9375, "day": "31"}
-{"volume": 213, "symbol": "RFP", "ts": "2018-08-31 10:20:00", "month": "08", "high": 14.0, "low": 14.0, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0, "open": 14.0, "day": "31"}
-{"volume": 700, "symbol": "RFP", "ts": "2018-08-31 10:25:00", "month": "08", "high": 14.0, "low": 14.0, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0, "open": 14.0, "day": "31"}
-{"volume": 13509, "symbol": "RFP", "ts": "2018-08-31 10:27:00", "month": "08", "high": 14.0, "low": 14.0, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0, "open": 14.0, "day": "31"}
-{"volume": 1500, "symbol": "RFP", "ts": "2018-08-31 10:28:00", "month": "08", "high": 14.0, "low": 14.0, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0, "open": 14.0, "day": "31"}
-{"volume": 2908, "symbol": "RFP", "ts": "2018-08-31 10:29:00", "month": "08", "high": 14.0, "low": 14.0, "key": "RFP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.0, "open": 14.0, "day": "31"}
-{"volume": 701, "symbol": "BJRI", "ts": "2018-08-31 10:01:00", "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": 137, "symbol": "BJRI", "ts": "2018-08-31 10:04:00", "month": "08", "high": 74.575, "low": 74.575, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.575, "open": 74.575, "day": "31"}
-{"volume": 729, "symbol": "BJRI", "ts": "2018-08-31 10:07:00", "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": 604, "symbol": "BJRI", "ts": "2018-08-31 10:08:00", "month": "08", "high": 74.45, "low": 74.45, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.45, "open": 74.45, "day": "31"}
-{"volume": 317, "symbol": "BJRI", "ts": "2018-08-31 10:10:00", "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": 1214, "symbol": "BJRI", "ts": "2018-08-31 10:12:00", "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": 337, "symbol": "BJRI", "ts": "2018-08-31 10:14:00", "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": 159, "symbol": "BJRI", "ts": "2018-08-31 10:15:00", "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": 1679, "symbol": "BJRI", "ts": "2018-08-31 10:18:00", "month": "08", "high": 74.525, "low": 74.5, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.5, "open": 74.525, "day": "31"}
-{"volume": 755, "symbol": "BJRI", "ts": "2018-08-31 10:21:00", "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": 573, "symbol": "BJRI", "ts": "2018-08-31 10:22:00", "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": 303, "symbol": "BJRI", "ts": "2018-08-31 10:26:00", "month": "08", "high": 74.54, "low": 74.54, "key": "BJRI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 74.54, "open": 74.54, "day": "31"}
-{"volume": 1001, "symbol": "BJRI", "ts": "2018-08-31 10:27:00", "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": 886, "symbol": "BJRI", "ts": "2018-08-31 10:29:00", "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": 1687, "symbol": "NVCR", "ts": "2018-08-31 10:01:00", "month": "08", "high": 44.2, "low": 44.2, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.2, "open": 44.2, "day": "31"}
-{"volume": 2413, "symbol": "NVCR", "ts": "2018-08-31 10:02:00", "month": "08", "high": 44.175, "low": 44.175, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.175, "open": 44.175, "day": "31"}
-{"volume": 1267, "symbol": "NVCR", "ts": "2018-08-31 10:03:00", "month": "08", "high": 44.2, "low": 44.2, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.2, "open": 44.2, "day": "31"}
-{"volume": 2047, "symbol": "NVCR", "ts": "2018-08-31 10:04:00", "month": "08", "high": 44.25, "low": 44.25, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.25, "open": 44.25, "day": "31"}
-{"volume": 9730, "symbol": "NVCR", "ts": "2018-08-31 10:05:00", "month": "08", "high": 44.275, "low": 44.275, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.275, "open": 44.275, "day": "31"}
-{"volume": 26079, "symbol": "NVCR", "ts": "2018-08-31 10:06:00", "month": "08", "high": 44.4, "low": 44.4, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.4, "open": 44.4, "day": "31"}
-{"volume": 22851, "symbol": "NVCR", "ts": "2018-08-31 10:09:00", "month": "08", "high": 44.445, "low": 44.35, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.35, "open": 44.445, "day": "31"}
-{"volume": 1795, "symbol": "NVCR", "ts": "2018-08-31 10:10:00", "month": "08", "high": 44.4, "low": 44.4, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.4, "open": 44.4, "day": "31"}
-{"volume": 2192, "symbol": "NVCR", "ts": "2018-08-31 10:12:00", "month": "08", "high": 44.175, "low": 44.175, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.175, "open": 44.175, "day": "31"}
-{"volume": 1681, "symbol": "NVCR", "ts": "2018-08-31 10:13:00", "month": "08", "high": 44.265, "low": 44.265, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.265, "open": 44.265, "day": "31"}
-{"volume": 1543, "symbol": "NVCR", "ts": "2018-08-31 10:16:00", "month": "08", "high": 44.45, "low": 44.45, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.45, "open": 44.45, "day": "31"}
-{"volume": 1531, "symbol": "NVCR", "ts": "2018-08-31 10:17:00", "month": "08", "high": 44.5, "low": 44.5, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.5, "open": 44.5, "day": "31"}
-{"volume": 1496, "symbol": "NVCR", "ts": "2018-08-31 10:18:00", "month": "08", "high": 44.483, "low": 44.483, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.483, "open": 44.483, "day": "31"}
-{"volume": 2075, "symbol": "NVCR", "ts": "2018-08-31 10:20:00", "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": 750, "symbol": "NVCR", "ts": "2018-08-31 10:21:00", "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": 2282, "symbol": "NVCR", "ts": "2018-08-31 10:23:00", "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": 1446, "symbol": "NVCR", "ts": "2018-08-31 10:24:00", "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": 572, "symbol": "NVCR", "ts": "2018-08-31 10:25:00", "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": 3223, "symbol": "NVCR", "ts": "2018-08-31 10:27:00", "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": 6010, "symbol": "NVCR", "ts": "2018-08-31 10:28:00", "month": "08", "high": 44.85, "low": 44.825, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.85, "open": 44.825, "day": "31"}
-{"volume": 5157, "symbol": "NVCR", "ts": "2018-08-31 10:29:00", "month": "08", "high": 44.9, "low": 44.9, "key": "NVCR_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.9, "open": 44.9, "day": "31"}
-{"volume": 30518, "symbol": "NOG", "ts": "2018-08-31 10:01:00", "month": "08", "high": 3.365, "low": 3.36, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.36, "open": 3.36, "day": "31"}
-{"volume": 2751, "symbol": "NOG", "ts": "2018-08-31 10:02:00", "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": 307, "symbol": "NOG", "ts": "2018-08-31 10:04:00", "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": 13093, "symbol": "NOG", "ts": "2018-08-31 10:05:00", "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": 11955, "symbol": "NOG", "ts": "2018-08-31 10:06:00", "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 10:07:00", "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": 218, "symbol": "NOG", "ts": "2018-08-31 10:08:00", "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": 5401, "symbol": "NOG", "ts": "2018-08-31 10:09:00", "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": 4035, "symbol": "NOG", "ts": "2018-08-31 10:10:00", "month": "08", "high": 3.3699, "low": 3.3699, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.3699, "open": 3.3699, "day": "31"}
-{"volume": 75947, "symbol": "NOG", "ts": "2018-08-31 10:12:00", "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": 5404, "symbol": "NOG", "ts": "2018-08-31 10:13:00", "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": 3901, "symbol": "NOG", "ts": "2018-08-31 10:14:00", "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": 1215, "symbol": "NOG", "ts": "2018-08-31 10:15:00", "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": 2346, "symbol": "NOG", "ts": "2018-08-31 10:16:00", "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": 800, "symbol": "NOG", "ts": "2018-08-31 10:17:00", "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": 10188, "symbol": "NOG", "ts": "2018-08-31 10:18:00", "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": 4751, "symbol": "NOG", "ts": "2018-08-31 10:19:00", "month": "08", "high": 3.3526, "low": 3.3526, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.3526, "open": 3.3526, "day": "31"}
-{"volume": 1526, "symbol": "NOG", "ts": "2018-08-31 10:21:00", "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": 3892, "symbol": "NOG", "ts": "2018-08-31 10:22:00", "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": 7147, "symbol": "NOG", "ts": "2018-08-31 10:24:00", "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": 15668, "symbol": "NOG", "ts": "2018-08-31 10:25:00", "month": "08", "high": 3.375, "low": 3.365, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.365, "open": 3.375, "day": "31"}
-{"volume": 4521, "symbol": "NOG", "ts": "2018-08-31 10:27:00", "month": "08", "high": 3.3668, "low": 3.3603, "key": "NOG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 3.3603, "open": 3.3668, "day": "31"}
-{"volume": 2205, "symbol": "NOG", "ts": "2018-08-31 10:29:00", "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": 427, "symbol": "PTSI", "ts": "2018-08-31 10:03:00", "month": "08", "high": 59.205, "low": 59.205, "key": "PTSI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.205, "open": 59.205, "day": "31"}
-{"volume": 200, "symbol": "BAND", "ts": "2018-08-31 10:06:00", "month": "08", "high": 44.91, "low": 44.91, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.91, "open": 44.91, "day": "31"}
-{"volume": 1099, "symbol": "BAND", "ts": "2018-08-31 10:07:00", "month": "08", "high": 44.9, "low": 44.9, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.9, "open": 44.9, "day": "31"}
-{"volume": 378, "symbol": "BAND", "ts": "2018-08-31 10:18:00", "month": "08", "high": 44.99, "low": 44.99, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.99, "open": 44.99, "day": "31"}
-{"volume": 438, "symbol": "BAND", "ts": "2018-08-31 10:22:00", "month": "08", "high": 44.95, "low": 44.95, "key": "BAND_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 44.95, "open": 44.95, "day": "31"}
-{"volume": 4626, "symbol": "AMRS", "ts": "2018-08-31 10:01:00", "month": "08", "high": 8.49, "low": 8.49, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.49, "open": 8.49, "day": "31"}
-{"volume": 4041, "symbol": "AMRS", "ts": "2018-08-31 10:02:00", "month": "08", "high": 8.48, "low": 8.48, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.48, "open": 8.48, "day": "31"}
-{"volume": 4553, "symbol": "AMRS", "ts": "2018-08-31 10:03:00", "month": "08", "high": 8.5136, "low": 8.5101, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.5136, "open": 8.5101, "day": "31"}
-{"volume": 1570, "symbol": "AMRS", "ts": "2018-08-31 10:06:00", "month": "08", "high": 8.56, "low": 8.56, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.56, "open": 8.56, "day": "31"}
-{"volume": 4496, "symbol": "AMRS", "ts": "2018-08-31 10:07:00", "month": "08", "high": 8.599, "low": 8.599, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.599, "open": 8.599, "day": "31"}
-{"volume": 12901, "symbol": "AMRS", "ts": "2018-08-31 10:08:00", "month": "08", "high": 8.62, "low": 8.59, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.59, "open": 8.62, "day": "31"}
-{"volume": 10823, "symbol": "AMRS", "ts": "2018-08-31 10:09:00", "month": "08", "high": 8.6368, "low": 8.61, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6368, "open": 8.61, "day": "31"}
-{"volume": 6511, "symbol": "AMRS", "ts": "2018-08-31 10:10:00", "month": "08", "high": 8.5768, "low": 8.5768, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.5768, "open": 8.5768, "day": "31"}
-{"volume": 7219, "symbol": "AMRS", "ts": "2018-08-31 10:11:00", "month": "08", "high": 8.58, "low": 8.58, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.58, "open": 8.58, "day": "31"}
-{"volume": 6701, "symbol": "AMRS", "ts": "2018-08-31 10:13:00", "month": "08", "high": 8.58, "low": 8.58, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.58, "open": 8.58, "day": "31"}
-{"volume": 5885, "symbol": "AMRS", "ts": "2018-08-31 10:16:00", "month": "08", "high": 8.6314, "low": 8.6314, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6314, "open": 8.6314, "day": "31"}
-{"volume": 2905, "symbol": "AMRS", "ts": "2018-08-31 10:17:00", "month": "08", "high": 8.63, "low": 8.63, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.63, "open": 8.63, "day": "31"}
-{"volume": 5140, "symbol": "AMRS", "ts": "2018-08-31 10:18:00", "month": "08", "high": 8.605, "low": 8.605, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.605, "open": 8.605, "day": "31"}
-{"volume": 1615, "symbol": "AMRS", "ts": "2018-08-31 10:19:00", "month": "08", "high": 8.6285, "low": 8.6285, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6285, "open": 8.6285, "day": "31"}
-{"volume": 2563, "symbol": "AMRS", "ts": "2018-08-31 10:21:00", "month": "08", "high": 8.6101, "low": 8.6101, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6101, "open": 8.6101, "day": "31"}
-{"volume": 7680, "symbol": "AMRS", "ts": "2018-08-31 10:22:00", "month": "08", "high": 8.6, "low": 8.6, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6, "open": 8.6, "day": "31"}
-{"volume": 325, "symbol": "AMRS", "ts": "2018-08-31 10:24:00", "month": "08", "high": 8.5801, "low": 8.5801, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.5801, "open": 8.5801, "day": "31"}
-{"volume": 10065, "symbol": "AMRS", "ts": "2018-08-31 10:25:00", "month": "08", "high": 8.6599, "low": 8.63, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6599, "open": 8.63, "day": "31"}
-{"volume": 4682, "symbol": "AMRS", "ts": "2018-08-31 10:26:00", "month": "08", "high": 8.6773, "low": 8.6773, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.6773, "open": 8.6773, "day": "31"}
-{"volume": 1682, "symbol": "AMRS", "ts": "2018-08-31 10:27:00", "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": 13650, "symbol": "AMRS", "ts": "2018-08-31 10:28:00", "month": "08", "high": 8.72, "low": 8.69, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.72, "open": 8.69, "day": "31"}
-{"volume": 4678, "symbol": "AMRS", "ts": "2018-08-31 10:29:00", "month": "08", "high": 8.7347, "low": 8.7347, "key": "AMRS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 8.7347, "open": 8.7347, "day": "31"}
-{"volume": 1534, "symbol": "COUP", "ts": "2018-08-31 10:01:00", "month": "08", "high": 70.67, "low": 70.67, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.67, "open": 70.67, "day": "31"}
-{"volume": 1038, "symbol": "COUP", "ts": "2018-08-31 10:03:00", "month": "08", "high": 70.7, "low": 70.7, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.7, "open": 70.7, "day": "31"}
-{"volume": 968, "symbol": "COUP", "ts": "2018-08-31 10:04:00", "month": "08", "high": 70.86, "low": 70.86, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.86, "open": 70.86, "day": "31"}
-{"volume": 723, "symbol": "COUP", "ts": "2018-08-31 10:07:00", "month": "08", "high": 71.07, "low": 71.07, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.07, "open": 71.07, "day": "31"}
-{"volume": 2032, "symbol": "COUP", "ts": "2018-08-31 10:08:00", "month": "08", "high": 70.98, "low": 70.96, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.96, "open": 70.98, "day": "31"}
-{"volume": 1532, "symbol": "COUP", "ts": "2018-08-31 10:10:00", "month": "08", "high": 71.03, "low": 71.03, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.03, "open": 71.03, "day": "31"}
-{"volume": 1232, "symbol": "COUP", "ts": "2018-08-31 10:12:00", "month": "08", "high": 71.0, "low": 71.0, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.0, "open": 71.0, "day": "31"}
-{"volume": 1157, "symbol": "COUP", "ts": "2018-08-31 10:13:00", "month": "08", "high": 71.0507, "low": 71.0507, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.0507, "open": 71.0507, "day": "31"}
-{"volume": 3314, "symbol": "COUP", "ts": "2018-08-31 10:15:00", "month": "08", "high": 71.18, "low": 71.14, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.18, "open": 71.14, "day": "31"}
-{"volume": 3048, "symbol": "COUP", "ts": "2018-08-31 10:17:00", "month": "08", "high": 71.19, "low": 71.19, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.19, "open": 71.19, "day": "31"}
-{"volume": 1908, "symbol": "COUP", "ts": "2018-08-31 10:18:00", "month": "08", "high": 71.13, "low": 71.13, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.13, "open": 71.13, "day": "31"}
-{"volume": 1768, "symbol": "COUP", "ts": "2018-08-31 10:20:00", "month": "08", "high": 71.02, "low": 71.01, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.01, "open": 71.02, "day": "31"}
-{"volume": 404, "symbol": "COUP", "ts": "2018-08-31 10:23:00", "month": "08", "high": 71.02, "low": 71.02, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.02, "open": 71.02, "day": "31"}
-{"volume": 1705, "symbol": "COUP", "ts": "2018-08-31 10:24:00", "month": "08", "high": 71.04, "low": 71.04, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.04, "open": 71.04, "day": "31"}
-{"volume": 859, "symbol": "COUP", "ts": "2018-08-31 10:27:00", "month": "08", "high": 71.05, "low": 71.05, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.05, "open": 71.05, "day": "31"}
-{"volume": 2395, "symbol": "COUP", "ts": "2018-08-31 10:29:00", "month": "08", "high": 70.815, "low": 70.815, "key": "COUP_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.815, "open": 70.815, "day": "31"}
-{"volume": 1052, "symbol": "AAXN", "ts": "2018-08-31 10:02:00", "month": "08", "high": 67.03, "low": 67.03, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 67.03, "open": 67.03, "day": "31"}
-{"volume": 344, "symbol": "AAXN", "ts": "2018-08-31 10:05:00", "month": "08", "high": 67.04, "low": 67.04, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 67.04, "open": 67.04, "day": "31"}
-{"volume": 837, "symbol": "AAXN", "ts": "2018-08-31 10:06:00", "month": "08", "high": 66.9543, "low": 66.9543, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.9543, "open": 66.9543, "day": "31"}
-{"volume": 2034, "symbol": "AAXN", "ts": "2018-08-31 10:12:00", "month": "08", "high": 66.93, "low": 66.84, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.84, "open": 66.93, "day": "31"}
-{"volume": 674, "symbol": "AAXN", "ts": "2018-08-31 10:16:00", "month": "08", "high": 66.9395, "low": 66.9395, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.9395, "open": 66.9395, "day": "31"}
-{"volume": 152, "symbol": "AAXN", "ts": "2018-08-31 10:18:00", "month": "08", "high": 67.02, "low": 67.02, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 67.02, "open": 67.02, "day": "31"}
-{"volume": 1388, "symbol": "AAXN", "ts": "2018-08-31 10:21:00", "month": "08", "high": 66.9599, "low": 66.9599, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.9599, "open": 66.9599, "day": "31"}
-{"volume": 1196, "symbol": "AAXN", "ts": "2018-08-31 10:22:00", "month": "08", "high": 66.9, "low": 66.9, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.9, "open": 66.9, "day": "31"}
-{"volume": 3440, "symbol": "AAXN", "ts": "2018-08-31 10:25:00", "month": "08", "high": 66.87, "low": 66.87, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.87, "open": 66.87, "day": "31"}
-{"volume": 500, "symbol": "AAXN", "ts": "2018-08-31 10:26:00", "month": "08", "high": 66.92, "low": 66.92, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.92, "open": 66.92, "day": "31"}
-{"volume": 1199, "symbol": "AAXN", "ts": "2018-08-31 10:28:00", "month": "08", "high": 66.841, "low": 66.841, "key": "AAXN_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 66.841, "open": 66.841, "day": "31"}
-{"volume": 885, "symbol": "OKTA", "ts": "2018-08-31 10:01:00", "month": "08", "high": 61.07, "low": 61.07, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.07, "open": 61.07, "day": "31"}
-{"volume": 8901, "symbol": "OKTA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 61.2, "low": 60.971, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 60.971, "open": 61.2, "day": "31"}
-{"volume": 18376, "symbol": "OKTA", "ts": "2018-08-31 10:04:00", "month": "08", "high": 61.195, "low": 61.12, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.18, "open": 61.12, "day": "31"}
-{"volume": 4849, "symbol": "OKTA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 61.205, "low": 61.205, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.205, "open": 61.205, "day": "31"}
-{"volume": 2423, "symbol": "OKTA", "ts": "2018-08-31 10:06:00", "month": "08", "high": 61.255, "low": 61.255, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.255, "open": 61.255, "day": "31"}
-{"volume": 1536, "symbol": "OKTA", "ts": "2018-08-31 10:07:00", "month": "08", "high": 61.2844, "low": 61.2844, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.2844, "open": 61.2844, "day": "31"}
-{"volume": 1400, "symbol": "OKTA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 61.16, "low": 61.16, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.16, "open": 61.16, "day": "31"}
-{"volume": 1030, "symbol": "OKTA", "ts": "2018-08-31 10:09:00", "month": "08", "high": 61.19, "low": 61.19, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.19, "open": 61.19, "day": "31"}
-{"volume": 2203, "symbol": "OKTA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 61.24, "low": 61.24, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.24, "open": 61.24, "day": "31"}
-{"volume": 2151, "symbol": "OKTA", "ts": "2018-08-31 10:12:00", "month": "08", "high": 61.18, "low": 61.18, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.18, "open": 61.18, "day": "31"}
-{"volume": 1765, "symbol": "OKTA", "ts": "2018-08-31 10:13:00", "month": "08", "high": 61.25, "low": 61.25, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.25, "open": 61.25, "day": "31"}
-{"volume": 4483, "symbol": "OKTA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 61.33, "low": 61.33, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.33, "open": 61.33, "day": "31"}
-{"volume": 1117, "symbol": "OKTA", "ts": "2018-08-31 10:16:00", "month": "08", "high": 61.41, "low": 61.41, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.41, "open": 61.41, "day": "31"}
-{"volume": 1599, "symbol": "OKTA", "ts": "2018-08-31 10:17:00", "month": "08", "high": 61.46, "low": 61.46, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.46, "open": 61.46, "day": "31"}
-{"volume": 1281, "symbol": "OKTA", "ts": "2018-08-31 10:19:00", "month": "08", "high": 61.44, "low": 61.44, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.44, "open": 61.44, "day": "31"}
-{"volume": 364, "symbol": "OKTA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 61.4821, "low": 61.4821, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.4821, "open": 61.4821, "day": "31"}
-{"volume": 2251, "symbol": "OKTA", "ts": "2018-08-31 10:22:00", "month": "08", "high": 61.5036, "low": 61.5036, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.5036, "open": 61.5036, "day": "31"}
-{"volume": 2086, "symbol": "OKTA", "ts": "2018-08-31 10:24:00", "month": "08", "high": 61.51, "low": 61.51, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.51, "open": 61.51, "day": "31"}
-{"volume": 1776, "symbol": "OKTA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 61.4782, "low": 61.4782, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.4782, "open": 61.4782, "day": "31"}
-{"volume": 961, "symbol": "OKTA", "ts": "2018-08-31 10:28:00", "month": "08", "high": 61.395, "low": 61.395, "key": "OKTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 61.395, "open": 61.395, "day": "31"}
-{"volume": 515, "symbol": "EVBG", "ts": "2018-08-31 10:01:00", "month": "08", "high": 59.405, "low": 59.405, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.405, "open": 59.405, "day": "31"}
-{"volume": 817, "symbol": "EVBG", "ts": "2018-08-31 10:04:00", "month": "08", "high": 59.48, "low": 59.4699, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.48, "open": 59.4699, "day": "31"}
-{"volume": 670, "symbol": "EVBG", "ts": "2018-08-31 10:08:00", "month": "08", "high": 59.6799, "low": 59.565, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.6799, "open": 59.565, "day": "31"}
-{"volume": 184, "symbol": "EVBG", "ts": "2018-08-31 10:11:00", "month": "08", "high": 59.68, "low": 59.68, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.68, "open": 59.68, "day": "31"}
-{"volume": 300, "symbol": "EVBG", "ts": "2018-08-31 10:14:00", "month": "08", "high": 59.63, "low": 59.63, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.63, "open": 59.63, "day": "31"}
-{"volume": 910, "symbol": "EVBG", "ts": "2018-08-31 10:16:00", "month": "08", "high": 59.6399, "low": 59.6399, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.6399, "open": 59.6399, "day": "31"}
-{"volume": 644, "symbol": "EVBG", "ts": "2018-08-31 10:17:00", "month": "08", "high": 59.58, "low": 59.58, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.58, "open": 59.58, "day": "31"}
-{"volume": 2400, "symbol": "EVBG", "ts": "2018-08-31 10:19:00", "month": "08", "high": 59.54, "low": 59.54, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.54, "open": 59.54, "day": "31"}
-{"volume": 3002, "symbol": "EVBG", "ts": "2018-08-31 10:21:00", "month": "08", "high": 59.79, "low": 59.79, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.79, "open": 59.79, "day": "31"}
-{"volume": 315, "symbol": "EVBG", "ts": "2018-08-31 10:22:00", "month": "08", "high": 59.94, "low": 59.94, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.94, "open": 59.94, "day": "31"}
-{"volume": 100, "symbol": "EVBG", "ts": "2018-08-31 10:25:00", "month": "08", "high": 59.835, "low": 59.835, "key": "EVBG_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 59.835, "open": 59.835, "day": "31"}
-{"volume": 621, "symbol": "EVBG", "ts": "2018-08-31 10:28:00", "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": 800, "symbol": "EVBG", "ts": "2018-08-31 10:29:00", "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": 1612, "symbol": "RETA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 86.8826, "low": 86.461, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.8826, "open": 86.461, "day": "31"}
-{"volume": 1715, "symbol": "RETA", "ts": "2018-08-31 10:06:00", "month": "08", "high": 86.8634, "low": 86.8634, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.8634, "open": 86.8634, "day": "31"}
-{"volume": 1390, "symbol": "RETA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 87.4898, "low": 87.4898, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.4898, "open": 87.4898, "day": "31"}
-{"volume": 895, "symbol": "RETA", "ts": "2018-08-31 10:09:00", "month": "08", "high": 87.2466, "low": 87.2466, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 87.2466, "open": 87.2466, "day": "31"}
-{"volume": 1578, "symbol": "RETA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 86.79, "low": 86.79, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.79, "open": 86.79, "day": "31"}
-{"volume": 557, "symbol": "RETA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 86.47, "low": 86.47, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.47, "open": 86.47, "day": "31"}
-{"volume": 1923, "symbol": "RETA", "ts": "2018-08-31 10:18:00", "month": "08", "high": 86.3454, "low": 86.3454, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.3454, "open": 86.3454, "day": "31"}
-{"volume": 100, "symbol": "RETA", "ts": "2018-08-31 10:21:00", "month": "08", "high": 86.2285, "low": 86.2285, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.2285, "open": 86.2285, "day": "31"}
-{"volume": 289, "symbol": "RETA", "ts": "2018-08-31 10:22:00", "month": "08", "high": 86.06, "low": 86.06, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.06, "open": 86.06, "day": "31"}
-{"volume": 513, "symbol": "RETA", "ts": "2018-08-31 10:25:00", "month": "08", "high": 86.27, "low": 86.27, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.27, "open": 86.27, "day": "31"}
-{"volume": 400, "symbol": "RETA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 86.11, "low": 86.1, "key": "RETA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 86.1, "open": 86.11, "day": "31"}
-{"volume": 1404, "symbol": "UIS", "ts": "2018-08-31 10:01:00", "month": "08", "high": 18.525, "low": 18.525, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.525, "open": 18.525, "day": "31"}
-{"volume": 2033, "symbol": "UIS", "ts": "2018-08-31 10:02:00", "month": "08", "high": 18.525, "low": 18.525, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.525, "open": 18.525, "day": "31"}
-{"volume": 1968, "symbol": "UIS", "ts": "2018-08-31 10:04:00", "month": "08", "high": 18.525, "low": 18.525, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.525, "open": 18.525, "day": "31"}
-{"volume": 11473, "symbol": "UIS", "ts": "2018-08-31 10:06:00", "month": "08", "high": 18.55, "low": 18.525, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.55, "open": 18.525, "day": "31"}
-{"volume": 6452, "symbol": "UIS", "ts": "2018-08-31 10:07:00", "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": 1914, "symbol": "UIS", "ts": "2018-08-31 10:08:00", "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": 2844, "symbol": "UIS", "ts": "2018-08-31 10:09:00", "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": 1128, "symbol": "UIS", "ts": "2018-08-31 10:10:00", "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": 2023, "symbol": "UIS", "ts": "2018-08-31 10:11:00", "month": "08", "high": 18.5625, "low": 18.5625, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.5625, "open": 18.5625, "day": "31"}
-{"volume": 3581, "symbol": "UIS", "ts": "2018-08-31 10:12:00", "month": "08", "high": 18.5625, "low": 18.55, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.5625, "open": 18.55, "day": "31"}
-{"volume": 1256, "symbol": "UIS", "ts": "2018-08-31 10:13:00", "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": 13692, "symbol": "UIS", "ts": "2018-08-31 10:14:00", "month": "08", "high": 18.6, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.6, "open": 18.575, "day": "31"}
-{"volume": 8457, "symbol": "UIS", "ts": "2018-08-31 10:15:00", "month": "08", "high": 18.6, "low": 18.575, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.6, "open": 18.575, "day": "31"}
-{"volume": 38271, "symbol": "UIS", "ts": "2018-08-31 10:16:00", "month": "08", "high": 18.575, "low": 18.5512, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.575, "open": 18.575, "day": "31"}
-{"volume": 1335, "symbol": "UIS", "ts": "2018-08-31 10:17:00", "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": 3186, "symbol": "UIS", "ts": "2018-08-31 10:18:00", "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": 1605, "symbol": "UIS", "ts": "2018-08-31 10:19:00", "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": 2893, "symbol": "UIS", "ts": "2018-08-31 10:20:00", "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": 4259, "symbol": "UIS", "ts": "2018-08-31 10:21:00", "month": "08", "high": 18.6, "low": 18.55, "key": "UIS_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 18.6, "open": 18.55, "day": "31"}
-{"volume": 2430, "symbol": "UIS", "ts": "2018-08-31 10:22:00", "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": 2005, "symbol": "UIS", "ts": "2018-08-31 10:23:00", "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": 1703, "symbol": "UIS", "ts": "2018-08-31 10:24:00", "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": 1206, "symbol": "UIS", "ts": "2018-08-31 10:25:00", "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": 7524, "symbol": "UIS", "ts": "2018-08-31 10:26:00", "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": 2945, "symbol": "UIS", "ts": "2018-08-31 10:27:00", "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": 1302, "symbol": "UIS", "ts": "2018-08-31 10:28:00", "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": 1404, "symbol": "UIS", "ts": "2018-08-31 10:29:00", "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": 3848, "symbol": "ETSY", "ts": "2018-08-31 10:02:00", "month": "08", "high": 48.3, "low": 48.19, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.3, "open": 48.19, "day": "31"}
-{"volume": 3334, "symbol": "ETSY", "ts": "2018-08-31 10:05:00", "month": "08", "high": 48.38, "low": 48.38, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.38, "open": 48.38, "day": "31"}
-{"volume": 10796, "symbol": "ETSY", "ts": "2018-08-31 10:06:00", "month": "08", "high": 48.27, "low": 48.265, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.265, "open": 48.27, "day": "31"}
-{"volume": 3725, "symbol": "ETSY", "ts": "2018-08-31 10:07:00", "month": "08", "high": 48.2316, "low": 48.2316, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.2316, "open": 48.2316, "day": "31"}
-{"volume": 5278, "symbol": "ETSY", "ts": "2018-08-31 10:08:00", "month": "08", "high": 48.31, "low": 48.31, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.31, "open": 48.31, "day": "31"}
-{"volume": 11241, "symbol": "ETSY", "ts": "2018-08-31 10:09:00", "month": "08", "high": 48.51, "low": 48.35, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.51, "open": 48.35, "day": "31"}
-{"volume": 10839, "symbol": "ETSY", "ts": "2018-08-31 10:10:00", "month": "08", "high": 48.38, "low": 48.38, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.38, "open": 48.38, "day": "31"}
-{"volume": 1645, "symbol": "ETSY", "ts": "2018-08-31 10:12:00", "month": "08", "high": 48.425, "low": 48.425, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.425, "open": 48.425, "day": "31"}
-{"volume": 2851, "symbol": "ETSY", "ts": "2018-08-31 10:13:00", "month": "08", "high": 48.455, "low": 48.455, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.455, "open": 48.455, "day": "31"}
-{"volume": 1824, "symbol": "ETSY", "ts": "2018-08-31 10:14:00", "month": "08", "high": 48.4277, "low": 48.4277, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.4277, "open": 48.4277, "day": "31"}
-{"volume": 29804, "symbol": "ETSY", "ts": "2018-08-31 10:15:00", "month": "08", "high": 48.43, "low": 48.43, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.43, "open": 48.43, "day": "31"}
-{"volume": 1498, "symbol": "ETSY", "ts": "2018-08-31 10:17:00", "month": "08", "high": 48.405, "low": 48.405, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.405, "open": 48.405, "day": "31"}
-{"volume": 494, "symbol": "ETSY", "ts": "2018-08-31 10:18:00", "month": "08", "high": 48.3861, "low": 48.3861, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.3861, "open": 48.3861, "day": "31"}
-{"volume": 3244, "symbol": "ETSY", "ts": "2018-08-31 10:19:00", "month": "08", "high": 48.37, "low": 48.37, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.37, "open": 48.37, "day": "31"}
-{"volume": 5022, "symbol": "ETSY", "ts": "2018-08-31 10:20:00", "month": "08", "high": 48.49, "low": 48.46, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.49, "open": 48.46, "day": "31"}
-{"volume": 598, "symbol": "ETSY", "ts": "2018-08-31 10:21:00", "month": "08", "high": 48.4654, "low": 48.4654, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.4654, "open": 48.4654, "day": "31"}
-{"volume": 2270, "symbol": "ETSY", "ts": "2018-08-31 10:23:00", "month": "08", "high": 48.55, "low": 48.55, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.55, "open": 48.55, "day": "31"}
-{"volume": 2855, "symbol": "ETSY", "ts": "2018-08-31 10:24:00", "month": "08", "high": 48.6462, "low": 48.6462, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.6462, "open": 48.6462, "day": "31"}
-{"volume": 3082, "symbol": "ETSY", "ts": "2018-08-31 10:26:00", "month": "08", "high": 48.65, "low": 48.65, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.65, "open": 48.65, "day": "31"}
-{"volume": 415, "symbol": "ETSY", "ts": "2018-08-31 10:27:00", "month": "08", "high": 48.67, "low": 48.67, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.67, "open": 48.67, "day": "31"}
-{"volume": 1809, "symbol": "ETSY", "ts": "2018-08-31 10:29:00", "month": "08", "high": 48.62, "low": 48.62, "key": "ETSY_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 48.62, "open": 48.62, "day": "31"}
-{"volume": 1769, "symbol": "TWLO", "ts": "2018-08-31 10:02:00", "month": "08", "high": 80.3033, "low": 80.3033, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.3033, "open": 80.3033, "day": "31"}
-{"volume": 2832, "symbol": "TWLO", "ts": "2018-08-31 10:03:00", "month": "08", "high": 80.5199, "low": 80.5199, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.5199, "open": 80.5199, "day": "31"}
-{"volume": 2036, "symbol": "TWLO", "ts": "2018-08-31 10:04:00", "month": "08", "high": 80.5, "low": 80.5, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.5, "open": 80.5, "day": "31"}
-{"volume": 2490, "symbol": "TWLO", "ts": "2018-08-31 10:05:00", "month": "08", "high": 80.5784, "low": 80.5784, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.5784, "open": 80.5784, "day": "31"}
-{"volume": 1331, "symbol": "TWLO", "ts": "2018-08-31 10:07:00", "month": "08", "high": 80.65, "low": 80.65, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.65, "open": 80.65, "day": "31"}
-{"volume": 1836, "symbol": "TWLO", "ts": "2018-08-31 10:08:00", "month": "08", "high": 80.48, "low": 80.48, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.48, "open": 80.48, "day": "31"}
-{"volume": 6238, "symbol": "TWLO", "ts": "2018-08-31 10:09:00", "month": "08", "high": 80.3548, "low": 80.3548, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.3548, "open": 80.3548, "day": "31"}
-{"volume": 47283, "symbol": "TWLO", "ts": "2018-08-31 10:10:00", "month": "08", "high": 80.375, "low": 80.1, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.1, "open": 80.375, "day": "31"}
-{"volume": 789, "symbol": "TWLO", "ts": "2018-08-31 10:11:00", "month": "08", "high": 80.23, "low": 80.23, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.23, "open": 80.23, "day": "31"}
-{"volume": 1781, "symbol": "TWLO", "ts": "2018-08-31 10:14:00", "month": "08", "high": 80.371, "low": 80.371, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.371, "open": 80.371, "day": "31"}
-{"volume": 1680, "symbol": "TWLO", "ts": "2018-08-31 10:15:00", "month": "08", "high": 80.54, "low": 80.54, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.54, "open": 80.54, "day": "31"}
-{"volume": 3201, "symbol": "TWLO", "ts": "2018-08-31 10:17:00", "month": "08", "high": 80.55, "low": 80.55, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.55, "open": 80.55, "day": "31"}
-{"volume": 3233, "symbol": "TWLO", "ts": "2018-08-31 10:18:00", "month": "08", "high": 80.62, "low": 80.62, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.62, "open": 80.62, "day": "31"}
-{"volume": 1717, "symbol": "TWLO", "ts": "2018-08-31 10:19:00", "month": "08", "high": 80.65, "low": 80.65, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.65, "open": 80.65, "day": "31"}
-{"volume": 16376, "symbol": "TWLO", "ts": "2018-08-31 10:20:00", "month": "08", "high": 80.63, "low": 80.46, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.46, "open": 80.63, "day": "31"}
-{"volume": 3751, "symbol": "TWLO", "ts": "2018-08-31 10:21:00", "month": "08", "high": 80.4605, "low": 80.4605, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.4605, "open": 80.4605, "day": "31"}
-{"volume": 8078, "symbol": "TWLO", "ts": "2018-08-31 10:22:00", "month": "08", "high": 80.46, "low": 80.46, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.46, "open": 80.46, "day": "31"}
-{"volume": 1985, "symbol": "TWLO", "ts": "2018-08-31 10:23:00", "month": "08", "high": 80.33, "low": 80.33, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.33, "open": 80.33, "day": "31"}
-{"volume": 4284, "symbol": "TWLO", "ts": "2018-08-31 10:24:00", "month": "08", "high": 80.3382, "low": 80.3382, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.3382, "open": 80.3382, "day": "31"}
-{"volume": 15090, "symbol": "TWLO", "ts": "2018-08-31 10:25:00", "month": "08", "high": 80.41, "low": 80.3, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.35, "open": 80.3, "day": "31"}
-{"volume": 13201, "symbol": "TWLO", "ts": "2018-08-31 10:26:00", "month": "08", "high": 80.3, "low": 80.2, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.3, "open": 80.2, "day": "31"}
-{"volume": 15124, "symbol": "TWLO", "ts": "2018-08-31 10:27:00", "month": "08", "high": 80.43, "low": 80.32, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.43, "open": 80.32, "day": "31"}
-{"volume": 12513, "symbol": "TWLO", "ts": "2018-08-31 10:28:00", "month": "08", "high": 80.466, "low": 80.28, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.28, "open": 80.466, "day": "31"}
-{"volume": 2641, "symbol": "TWLO", "ts": "2018-08-31 10:29:00", "month": "08", "high": 80.2504, "low": 80.2504, "key": "TWLO_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 80.2504, "open": 80.2504, "day": "31"}
-{"volume": 2600, "symbol": "AMED", "ts": "2018-08-31 10:01:00", "month": "08", "high": 121.995, "low": 121.995, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.995, "open": 121.995, "day": "31"}
-{"volume": 1723, "symbol": "AMED", "ts": "2018-08-31 10:03:00", "month": "08", "high": 121.58, "low": 121.58, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.58, "open": 121.58, "day": "31"}
-{"volume": 2906, "symbol": "AMED", "ts": "2018-08-31 10:04:00", "month": "08", "high": 121.68, "low": 121.68, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.68, "open": 121.68, "day": "31"}
-{"volume": 2750, "symbol": "AMED", "ts": "2018-08-31 10:05:00", "month": "08", "high": 121.525, "low": 121.525, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.525, "open": 121.525, "day": "31"}
-{"volume": 1710, "symbol": "AMED", "ts": "2018-08-31 10:06:00", "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": 1184, "symbol": "AMED", "ts": "2018-08-31 10:07:00", "month": "08", "high": 121.45, "low": 121.45, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.45, "open": 121.45, "day": "31"}
-{"volume": 1503, "symbol": "AMED", "ts": "2018-08-31 10:08:00", "month": "08", "high": 121.5, "low": 121.5, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.5, "open": 121.5, "day": "31"}
-{"volume": 2811, "symbol": "AMED", "ts": "2018-08-31 10:11:00", "month": "08", "high": 121.5, "low": 121.395, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.5, "open": 121.395, "day": "31"}
-{"volume": 1617, "symbol": "AMED", "ts": "2018-08-31 10:14:00", "month": "08", "high": 121.3558, "low": 121.33, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.3558, "open": 121.33, "day": "31"}
-{"volume": 2425, "symbol": "AMED", "ts": "2018-08-31 10:16:00", "month": "08", "high": 121.5185, "low": 121.5185, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.5185, "open": 121.5185, "day": "31"}
-{"volume": 3503, "symbol": "AMED", "ts": "2018-08-31 10:17:00", "month": "08", "high": 121.51, "low": 121.51, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.51, "open": 121.51, "day": "31"}
-{"volume": 677, "symbol": "AMED", "ts": "2018-08-31 10:18:00", "month": "08", "high": 121.575, "low": 121.575, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.575, "open": 121.575, "day": "31"}
-{"volume": 321, "symbol": "AMED", "ts": "2018-08-31 10:19:00", "month": "08", "high": 121.696, "low": 121.696, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.696, "open": 121.696, "day": "31"}
-{"volume": 1093, "symbol": "AMED", "ts": "2018-08-31 10:21:00", "month": "08", "high": 121.58, "low": 121.58, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.58, "open": 121.58, "day": "31"}
-{"volume": 2399, "symbol": "AMED", "ts": "2018-08-31 10:22:00", "month": "08", "high": 121.6765, "low": 121.6765, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.6765, "open": 121.6765, "day": "31"}
-{"volume": 2386, "symbol": "AMED", "ts": "2018-08-31 10:23:00", "month": "08", "high": 121.48, "low": 121.48, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.48, "open": 121.48, "day": "31"}
-{"volume": 1689, "symbol": "AMED", "ts": "2018-08-31 10:24:00", "month": "08", "high": 121.6, "low": 121.6, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.6, "open": 121.6, "day": "31"}
-{"volume": 1721, "symbol": "AMED", "ts": "2018-08-31 10:26:00", "month": "08", "high": 121.525, "low": 121.525, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.525, "open": 121.525, "day": "31"}
-{"volume": 3391, "symbol": "AMED", "ts": "2018-08-31 10:27:00", "month": "08", "high": 121.5, "low": 121.5, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.5, "open": 121.5, "day": "31"}
-{"volume": 2823, "symbol": "AMED", "ts": "2018-08-31 10:28:00", "month": "08", "high": 121.57, "low": 121.57, "key": "AMED_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 121.57, "open": 121.57, "day": "31"}
-{"volume": 1620, "symbol": "USAT", "ts": "2018-08-31 10:02:00", "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": 2826, "symbol": "USAT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 16.095, "low": 16.095, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.095, "open": 16.095, "day": "31"}
-{"volume": 2626, "symbol": "USAT", "ts": "2018-08-31 10:07:00", "month": "08", "high": 16.0912, "low": 16.0912, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.0912, "open": 16.0912, "day": "31"}
-{"volume": 2636, "symbol": "USAT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 16.0248, "low": 16.0248, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.0248, "open": 16.0248, "day": "31"}
-{"volume": 1542, "symbol": "USAT", "ts": "2018-08-31 10:11:00", "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": 825, "symbol": "USAT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 16.15, "low": 16.15, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.15, "open": 16.15, "day": "31"}
-{"volume": 1101, "symbol": "USAT", "ts": "2018-08-31 10:19:00", "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": 3450, "symbol": "USAT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 16.145, "low": 16.145, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.145, "open": 16.145, "day": "31"}
-{"volume": 405, "symbol": "USAT", "ts": "2018-08-31 10:25:00", "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": 3106, "symbol": "USAT", "ts": "2018-08-31 10:27:00", "month": "08", "high": 16.086, "low": 16.086, "key": "USAT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 16.086, "open": 16.086, "day": "31"}
-{"volume": 221, "symbol": "USAT", "ts": "2018-08-31 10:29:00", "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": 2721, "symbol": "RGNX", "ts": "2018-08-31 10:01:00", "month": "08", "high": 70.25, "low": 70.25, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.25, "open": 70.25, "day": "31"}
-{"volume": 1119, "symbol": "RGNX", "ts": "2018-08-31 10:03:00", "month": "08", "high": 70.35, "low": 70.35, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.35, "open": 70.35, "day": "31"}
-{"volume": 1198, "symbol": "RGNX", "ts": "2018-08-31 10:04:00", "month": "08", "high": 70.45, "low": 70.45, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.45, "open": 70.45, "day": "31"}
-{"volume": 2195, "symbol": "RGNX", "ts": "2018-08-31 10:06:00", "month": "08", "high": 70.45, "low": 70.45, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.45, "open": 70.45, "day": "31"}
-{"volume": 1712, "symbol": "RGNX", "ts": "2018-08-31 10:07:00", "month": "08", "high": 70.5182, "low": 70.5182, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.5182, "open": 70.5182, "day": "31"}
-{"volume": 1506, "symbol": "RGNX", "ts": "2018-08-31 10:08:00", "month": "08", "high": 70.6, "low": 70.6, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.6, "open": 70.6, "day": "31"}
-{"volume": 530, "symbol": "RGNX", "ts": "2018-08-31 10:09:00", "month": "08", "high": 70.75, "low": 70.75, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.75, "open": 70.75, "day": "31"}
-{"volume": 1573, "symbol": "RGNX", "ts": "2018-08-31 10:11:00", "month": "08", "high": 70.9, "low": 70.9, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.9, "open": 70.9, "day": "31"}
-{"volume": 3062, "symbol": "RGNX", "ts": "2018-08-31 10:13:00", "month": "08", "high": 70.975, "low": 70.85, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 70.975, "open": 70.85, "day": "31"}
-{"volume": 1561, "symbol": "RGNX", "ts": "2018-08-31 10:15:00", "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": 1686, "symbol": "RGNX", "ts": "2018-08-31 10:16:00", "month": "08", "high": 71.3, "low": 71.3, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.3, "open": 71.3, "day": "31"}
-{"volume": 1535, "symbol": "RGNX", "ts": "2018-08-31 10:17:00", "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": 2387, "symbol": "RGNX", "ts": "2018-08-31 10:19:00", "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": 1293, "symbol": "RGNX", "ts": "2018-08-31 10:20:00", "month": "08", "high": 71.4923, "low": 71.4923, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.4923, "open": 71.4923, "day": "31"}
-{"volume": 1297, "symbol": "RGNX", "ts": "2018-08-31 10:22:00", "month": "08", "high": 71.55, "low": 71.55, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.55, "open": 71.55, "day": "31"}
-{"volume": 5291, "symbol": "RGNX", "ts": "2018-08-31 10:23:00", "month": "08", "high": 71.5, "low": 71.3, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.3, "open": 71.5, "day": "31"}
-{"volume": 762, "symbol": "RGNX", "ts": "2018-08-31 10:25:00", "month": "08", "high": 71.2, "low": 71.2, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.2, "open": 71.2, "day": "31"}
-{"volume": 2641, "symbol": "RGNX", "ts": "2018-08-31 10:26:00", "month": "08", "high": 71.25, "low": 71.15, "key": "RGNX_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 71.15, "open": 71.25, "day": "31"}
-{"volume": 1676, "symbol": "RGNX", "ts": "2018-08-31 10:28:00", "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": 713, "symbol": "HAE", "ts": "2018-08-31 10:01:00", "month": "08", "high": 109.56, "low": 109.56, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.56, "open": 109.56, "day": "31"}
-{"volume": 781, "symbol": "HAE", "ts": "2018-08-31 10:04:00", "month": "08", "high": 109.39, "low": 109.39, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.39, "open": 109.39, "day": "31"}
-{"volume": 2716, "symbol": "HAE", "ts": "2018-08-31 10:05:00", "month": "08", "high": 109.8, "low": 109.8, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.8, "open": 109.8, "day": "31"}
-{"volume": 998, "symbol": "HAE", "ts": "2018-08-31 10:07:00", "month": "08", "high": 109.48, "low": 109.48, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.48, "open": 109.48, "day": "31"}
-{"volume": 233, "symbol": "HAE", "ts": "2018-08-31 10:09:00", "month": "08", "high": 109.57, "low": 109.57, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.57, "open": 109.57, "day": "31"}
-{"volume": 503, "symbol": "HAE", "ts": "2018-08-31 10:12:00", "month": "08", "high": 109.26, "low": 109.26, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.26, "open": 109.26, "day": "31"}
-{"volume": 673, "symbol": "HAE", "ts": "2018-08-31 10:13:00", "month": "08", "high": 109.55, "low": 109.55, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.55, "open": 109.55, "day": "31"}
-{"volume": 272, "symbol": "HAE", "ts": "2018-08-31 10:15:00", "month": "08", "high": 109.38, "low": 109.38, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.38, "open": 109.38, "day": "31"}
-{"volume": 1727, "symbol": "HAE", "ts": "2018-08-31 10:18:00", "month": "08", "high": 109.44, "low": 109.44, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.44, "open": 109.44, "day": "31"}
-{"volume": 1185, "symbol": "HAE", "ts": "2018-08-31 10:21:00", "month": "08", "high": 109.61, "low": 109.61, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.61, "open": 109.61, "day": "31"}
-{"volume": 122, "symbol": "HAE", "ts": "2018-08-31 10:23:00", "month": "08", "high": 109.64, "low": 109.64, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.64, "open": 109.64, "day": "31"}
-{"volume": 555, "symbol": "HAE", "ts": "2018-08-31 10:26:00", "month": "08", "high": 109.446, "low": 109.446, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.446, "open": 109.446, "day": "31"}
-{"volume": 1736, "symbol": "HAE", "ts": "2018-08-31 10:29:00", "month": "08", "high": 109.5, "low": 109.5, "key": "HAE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 109.5, "open": 109.5, "day": "31"}
-{"volume": 10664, "symbol": "NVTA", "ts": "2018-08-31 10:01:00", "month": "08", "high": 14.97, "low": 14.94, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.94, "open": 14.97, "day": "31"}
-{"volume": 51507, "symbol": "NVTA", "ts": "2018-08-31 10:02:00", "month": "08", "high": 15.18, "low": 14.93, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.15, "open": 14.93, "day": "31"}
-{"volume": 28991, "symbol": "NVTA", "ts": "2018-08-31 10:03:00", "month": "08", "high": 15.3101, "low": 15.19, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.29, "open": 15.19, "day": "31"}
-{"volume": 37604, "symbol": "NVTA", "ts": "2018-08-31 10:04:00", "month": "08", "high": 15.31, "low": 15.13, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.13, "open": 15.31, "day": "31"}
-{"volume": 18153, "symbol": "NVTA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 15.1027, "low": 15.08, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.1027, "open": 15.09, "day": "31"}
-{"volume": 12926, "symbol": "NVTA", "ts": "2018-08-31 10:06:00", "month": "08", "high": 15.13, "low": 15.06, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.08, "open": 15.13, "day": "31"}
-{"volume": 5335, "symbol": "NVTA", "ts": "2018-08-31 10:07:00", "month": "08", "high": 15.08, "low": 15.08, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.08, "open": 15.08, "day": "31"}
-{"volume": 38818, "symbol": "NVTA", "ts": "2018-08-31 10:08:00", "month": "08", "high": 15.2027, "low": 15.1, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.18, "open": 15.1, "day": "31"}
-{"volume": 27232, "symbol": "NVTA", "ts": "2018-08-31 10:09:00", "month": "08", "high": 15.15, "low": 15.0, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 15.15, "day": "31"}
-{"volume": 4948, "symbol": "NVTA", "ts": "2018-08-31 10:10:00", "month": "08", "high": 15.01, "low": 15.01, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.01, "open": 15.01, "day": "31"}
-{"volume": 10289, "symbol": "NVTA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 14.995, "low": 14.99, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.995, "open": 14.99, "day": "31"}
-{"volume": 4840, "symbol": "NVTA", "ts": "2018-08-31 10:12:00", "month": "08", "high": 15.05, "low": 15.05, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.05, "open": 15.05, "day": "31"}
-{"volume": 6677, "symbol": "NVTA", "ts": "2018-08-31 10:13:00", "month": "08", "high": 15.0, "low": 14.9996, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 15.0, "open": 14.9996, "day": "31"}
-{"volume": 27104, "symbol": "NVTA", "ts": "2018-08-31 10:14:00", "month": "08", "high": 15.0, "low": 14.89, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.89, "open": 15.0, "day": "31"}
-{"volume": 2908, "symbol": "NVTA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 14.935, "low": 14.935, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.935, "open": 14.935, "day": "31"}
-{"volume": 13326, "symbol": "NVTA", "ts": "2018-08-31 10:16:00", "month": "08", "high": 14.925, "low": 14.89, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.89, "open": 14.925, "day": "31"}
-{"volume": 3037, "symbol": "NVTA", "ts": "2018-08-31 10:17:00", "month": "08", "high": 14.88, "low": 14.88, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.88, "open": 14.88, "day": "31"}
-{"volume": 7797, "symbol": "NVTA", "ts": "2018-08-31 10:18:00", "month": "08", "high": 14.87, "low": 14.86, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.87, "open": 14.86, "day": "31"}
-{"volume": 2205, "symbol": "NVTA", "ts": "2018-08-31 10:19:00", "month": "08", "high": 14.85, "low": 14.85, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.85, "open": 14.85, "day": "31"}
-{"volume": 14459, "symbol": "NVTA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 14.79, "low": 14.76, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.76, "open": 14.79, "day": "31"}
-{"volume": 7714, "symbol": "NVTA", "ts": "2018-08-31 10:21:00", "month": "08", "high": 14.765, "low": 14.73, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.73, "open": 14.765, "day": "31"}
-{"volume": 19407, "symbol": "NVTA", "ts": "2018-08-31 10:22:00", "month": "08", "high": 14.815, "low": 14.785, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.815, "open": 14.81, "day": "31"}
-{"volume": 9984, "symbol": "NVTA", "ts": "2018-08-31 10:23:00", "month": "08", "high": 14.9, "low": 14.88, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9, "open": 14.88, "day": "31"}
-{"volume": 9014, "symbol": "NVTA", "ts": "2018-08-31 10:24:00", "month": "08", "high": 14.9, "low": 14.9, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9, "open": 14.9, "day": "31"}
-{"volume": 1802, "symbol": "NVTA", "ts": "2018-08-31 10:25:00", "month": "08", "high": 14.9, "low": 14.9, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9, "open": 14.9, "day": "31"}
-{"volume": 5806, "symbol": "NVTA", "ts": "2018-08-31 10:26:00", "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": 5524, "symbol": "NVTA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 14.9815, "low": 14.9, "key": "NVTA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 14.9815, "open": 14.9, "day": "31"}
-{"volume": 5626, "symbol": "NVTA", "ts": "2018-08-31 10:28:00", "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": 2685, "symbol": "NVTA", "ts": "2018-08-31 10:29:00", "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": 235, "symbol": "TPB", "ts": "2018-08-31 10:07:00", "month": "08", "high": 34.155, "low": 34.155, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 34.155, "open": 34.155, "day": "31"}
-{"volume": 920, "symbol": "TPB", "ts": "2018-08-31 10:10:00", "month": "08", "high": 34.0016, "low": 34.0016, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 34.0016, "open": 34.0016, "day": "31"}
-{"volume": 395, "symbol": "TPB", "ts": "2018-08-31 10:18:00", "month": "08", "high": 33.99, "low": 33.99, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.99, "open": 33.99, "day": "31"}
-{"volume": 218, "symbol": "TPB", "ts": "2018-08-31 10:25:00", "month": "08", "high": 34.01, "low": 34.01, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 34.01, "open": 34.01, "day": "31"}
-{"volume": 100, "symbol": "TPB", "ts": "2018-08-31 10:28:00", "month": "08", "high": 34.0, "low": 34.0, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 34.0, "open": 34.0, "day": "31"}
-{"volume": 225, "symbol": "TPB", "ts": "2018-08-31 10:29:00", "month": "08", "high": 33.92, "low": 33.92, "key": "TPB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 33.92, "open": 33.92, "day": "31"}
-{"volume": 400, "symbol": "NTRA", "ts": "2018-08-31 10:01:00", "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": 275, "symbol": "NTRA", "ts": "2018-08-31 10:03:00", "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": 240, "symbol": "NTRA", "ts": "2018-08-31 10:05:00", "month": "08", "high": 27.57, "low": 27.57, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.57, "open": 27.57, "day": "31"}
-{"volume": 502, "symbol": "NTRA", "ts": "2018-08-31 10:09:00", "month": "08", "high": 27.59, "low": 27.59, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.59, "open": 27.59, "day": "31"}
-{"volume": 302, "symbol": "NTRA", "ts": "2018-08-31 10:11:00", "month": "08", "high": 27.65, "low": 27.65, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.65, "open": 27.65, "day": "31"}
-{"volume": 400, "symbol": "NTRA", "ts": "2018-08-31 10:13:00", "month": "08", "high": 27.6, "low": 27.6, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.6, "open": 27.6, "day": "31"}
-{"volume": 500, "symbol": "NTRA", "ts": "2018-08-31 10:15:00", "month": "08", "high": 27.68, "low": 27.67, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.68, "open": 27.67, "day": "31"}
-{"volume": 347, "symbol": "NTRA", "ts": "2018-08-31 10:20:00", "month": "08", "high": 27.62, "low": 27.62, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.62, "open": 27.62, "day": "31"}
-{"volume": 1703, "symbol": "NTRA", "ts": "2018-08-31 10:21:00", "month": "08", "high": 27.62, "low": 27.62, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.62, "open": 27.62, "day": "31"}
-{"volume": 1266, "symbol": "NTRA", "ts": "2018-08-31 10:22:00", "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": 734, "symbol": "NTRA", "ts": "2018-08-31 10:24:00", "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": 2140, "symbol": "NTRA", "ts": "2018-08-31 10:26:00", "month": "08", "high": 27.5, "low": 27.5, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.5, "open": 27.5, "day": "31"}
-{"volume": 3175, "symbol": "NTRA", "ts": "2018-08-31 10:27:00", "month": "08", "high": 27.5, "low": 27.5, "key": "NTRA_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 27.5, "open": 27.5, "day": "31"}
-{"volume": 2554, "symbol": "WTI", "ts": "2018-08-31 10:02:00", "month": "08", "high": 6.78, "low": 6.78, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.78, "open": 6.78, "day": "31"}
-{"volume": 8500, "symbol": "WTI", "ts": "2018-08-31 10:03:00", "month": "08", "high": 6.77, "low": 6.77, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.77, "open": 6.77, "day": "31"}
-{"volume": 1822, "symbol": "WTI", "ts": "2018-08-31 10:04:00", "month": "08", "high": 6.78, "low": 6.78, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.78, "open": 6.78, "day": "31"}
-{"volume": 11393, "symbol": "WTI", "ts": "2018-08-31 10:05:00", "month": "08", "high": 6.7747, "low": 6.7747, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.7747, "open": 6.7747, "day": "31"}
-{"volume": 3312, "symbol": "WTI", "ts": "2018-08-31 10:07:00", "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": 2236, "symbol": "WTI", "ts": "2018-08-31 10:08:00", "month": "08", "high": 6.78, "low": 6.78, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.78, "open": 6.78, "day": "31"}
-{"volume": 6075, "symbol": "WTI", "ts": "2018-08-31 10:09:00", "month": "08", "high": 6.77, "low": 6.77, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.77, "open": 6.77, "day": "31"}
-{"volume": 2912, "symbol": "WTI", "ts": "2018-08-31 10:10:00", "month": "08", "high": 6.7801, "low": 6.7801, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.7801, "open": 6.7801, "day": "31"}
-{"volume": 11285, "symbol": "WTI", "ts": "2018-08-31 10:11:00", "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": 25230, "symbol": "WTI", "ts": "2018-08-31 10:12:00", "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": 18819, "symbol": "WTI", "ts": "2018-08-31 10:13:00", "month": "08", "high": 6.8099, "low": 6.8, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.8, "open": 6.8099, "day": "31"}
-{"volume": 8570, "symbol": "WTI", "ts": "2018-08-31 10:15:00", "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": 5996, "symbol": "WTI", "ts": "2018-08-31 10:16:00", "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": 4200, "symbol": "WTI", "ts": "2018-08-31 10:17:00", "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": 985, "symbol": "WTI", "ts": "2018-08-31 10:18:00", "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": 3296, "symbol": "WTI", "ts": "2018-08-31 10:19:00", "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": 3254, "symbol": "WTI", "ts": "2018-08-31 10:21:00", "month": "08", "high": 6.7997, "low": 6.7997, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.7997, "open": 6.7997, "day": "31"}
-{"volume": 2900, "symbol": "WTI", "ts": "2018-08-31 10:22:00", "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": 2940, "symbol": "WTI", "ts": "2018-08-31 10:23:00", "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": 5671, "symbol": "WTI", "ts": "2018-08-31 10:25:00", "month": "08", "high": 6.815, "low": 6.81, "key": "WTI_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 6.815, "open": 6.81, "day": "31"}
-{"volume": 2479, "symbol": "WTI", "ts": "2018-08-31 10:27:00", "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": 1998, "symbol": "WTI", "ts": "2018-08-31 10:29:00", "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": 500, "symbol": "RCM", "ts": "2018-08-31 10:03:00", "month": "08", "high": 9.945, "low": 9.945, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.945, "open": 9.945, "day": "31"}
-{"volume": 505, "symbol": "RCM", "ts": "2018-08-31 10:04:00", "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": 204, "symbol": "RCM", "ts": "2018-08-31 10:05:00", "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": 200, "symbol": "RCM", "ts": "2018-08-31 10:07:00", "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": 700, "symbol": "RCM", "ts": "2018-08-31 10:08:00", "month": "08", "high": 9.95, "low": 9.95, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.95, "open": 9.95, "day": "31"}
-{"volume": 703, "symbol": "RCM", "ts": "2018-08-31 10:09:00", "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": 5025, "symbol": "RCM", "ts": "2018-08-31 10:12:00", "month": "08", "high": 9.92, "low": 9.9, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.92, "open": 9.9, "day": "31"}
-{"volume": 802, "symbol": "RCM", "ts": "2018-08-31 10:15:00", "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": 251, "symbol": "RCM", "ts": "2018-08-31 10:18:00", "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": 1505, "symbol": "RCM", "ts": "2018-08-31 10:19:00", "month": "08", "high": 9.92, "low": 9.92, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.92, "open": 9.92, "day": "31"}
-{"volume": 303, "symbol": "RCM", "ts": "2018-08-31 10:21:00", "month": "08", "high": 9.92, "low": 9.92, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.92, "open": 9.92, "day": "31"}
-{"volume": 1569, "symbol": "RCM", "ts": "2018-08-31 10:23:00", "month": "08", "high": 9.92, "low": 9.92, "key": "RCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 9.92, "open": 9.92, "day": "31"}
-{"volume": 2205, "symbol": "RCM", "ts": "2018-08-31 10:25:00", "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": 700, "symbol": "RCM", "ts": "2018-08-31 10:29:00", "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": 108818, "symbol": "LULU", "ts": "2018-08-31 10:01:00", "month": "08", "high": 157.3212, "low": 156.64, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.73, "open": 157.11, "day": "31"}
-{"volume": 101339, "symbol": "LULU", "ts": "2018-08-31 10:02:00", "month": "08", "high": 157.04, "low": 156.5, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.765, "open": 156.5, "day": "31"}
-{"volume": 72214, "symbol": "LULU", "ts": "2018-08-31 10:03:00", "month": "08", "high": 157.17, "low": 156.9, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.13, "open": 156.9, "day": "31"}
-{"volume": 66014, "symbol": "LULU", "ts": "2018-08-31 10:04:00", "month": "08", "high": 157.58, "low": 157.09, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.58, "open": 157.09, "day": "31"}
-{"volume": 70575, "symbol": "LULU", "ts": "2018-08-31 10:05:00", "month": "08", "high": 157.88, "low": 157.59, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.7429, "open": 157.59, "day": "31"}
-{"volume": 54747, "symbol": "LULU", "ts": "2018-08-31 10:06:00", "month": "08", "high": 157.74, "low": 157.04, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.2, "open": 157.74, "day": "31"}
-{"volume": 57075, "symbol": "LULU", "ts": "2018-08-31 10:07:00", "month": "08", "high": 157.3664, "low": 156.75, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.75, "open": 157.105, "day": "31"}
-{"volume": 43952, "symbol": "LULU", "ts": "2018-08-31 10:08:00", "month": "08", "high": 156.94, "low": 156.44, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.6114, "open": 156.78, "day": "31"}
-{"volume": 42121, "symbol": "LULU", "ts": "2018-08-31 10:09:00", "month": "08", "high": 157.1635, "low": 156.55, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.02, "open": 156.55, "day": "31"}
-{"volume": 31452, "symbol": "LULU", "ts": "2018-08-31 10:10:00", "month": "08", "high": 157.23, "low": 156.821, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.821, "open": 156.99, "day": "31"}
-{"volume": 22123, "symbol": "LULU", "ts": "2018-08-31 10:11:00", "month": "08", "high": 157.05, "low": 156.9, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.9, "open": 156.96, "day": "31"}
-{"volume": 27992, "symbol": "LULU", "ts": "2018-08-31 10:12:00", "month": "08", "high": 157.35, "low": 156.97, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.253, "open": 156.97, "day": "31"}
-{"volume": 54442, "symbol": "LULU", "ts": "2018-08-31 10:13:00", "month": "08", "high": 157.6015, "low": 157.18, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.39, "open": 157.23, "day": "31"}
-{"volume": 39023, "symbol": "LULU", "ts": "2018-08-31 10:14:00", "month": "08", "high": 157.5418, "low": 157.32, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.485, "open": 157.32, "day": "31"}
-{"volume": 19495, "symbol": "LULU", "ts": "2018-08-31 10:15:00", "month": "08", "high": 157.44, "low": 157.27, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.27, "open": 157.44, "day": "31"}
-{"volume": 63781, "symbol": "LULU", "ts": "2018-08-31 10:16:00", "month": "08", "high": 157.71, "low": 157.24, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.61, "open": 157.24, "day": "31"}
-{"volume": 38118, "symbol": "LULU", "ts": "2018-08-31 10:17:00", "month": "08", "high": 157.839, "low": 157.61, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.78, "open": 157.67, "day": "31"}
-{"volume": 30222, "symbol": "LULU", "ts": "2018-08-31 10:18:00", "month": "08", "high": 157.82, "low": 157.5735, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.8, "open": 157.72, "day": "31"}
-{"volume": 25938, "symbol": "LULU", "ts": "2018-08-31 10:19:00", "month": "08", "high": 157.85, "low": 157.5839, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.85, "open": 157.72, "day": "31"}
-{"volume": 35280, "symbol": "LULU", "ts": "2018-08-31 10:20:00", "month": "08", "high": 157.97, "low": 157.83, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.83, "open": 157.91, "day": "31"}
-{"volume": 29698, "symbol": "LULU", "ts": "2018-08-31 10:21:00", "month": "08", "high": 157.91, "low": 157.77, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.77, "open": 157.82, "day": "31"}
-{"volume": 46921, "symbol": "LULU", "ts": "2018-08-31 10:22:00", "month": "08", "high": 157.6918, "low": 157.09, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.1057, "open": 157.6918, "day": "31"}
-{"volume": 33242, "symbol": "LULU", "ts": "2018-08-31 10:23:00", "month": "08", "high": 157.19, "low": 156.781, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.781, "open": 157.1249, "day": "31"}
-{"volume": 33069, "symbol": "LULU", "ts": "2018-08-31 10:24:00", "month": "08", "high": 157.07, "low": 156.74, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.85, "open": 156.91, "day": "31"}
-{"volume": 21490, "symbol": "LULU", "ts": "2018-08-31 10:25:00", "month": "08", "high": 157.23, "low": 157.05, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 157.17, "open": 157.0883, "day": "31"}
-{"volume": 42717, "symbol": "LULU", "ts": "2018-08-31 10:26:00", "month": "08", "high": 157.1952, "low": 156.68, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.82, "open": 157.18, "day": "31"}
-{"volume": 55025, "symbol": "LULU", "ts": "2018-08-31 10:27:00", "month": "08", "high": 156.94, "low": 156.66, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 156.822, "open": 156.94, "day": "31"}
-{"volume": 120501, "symbol": "LULU", "ts": "2018-08-31 10:28:00", "month": "08", "high": 156.87, "low": 155.8135, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 155.961, "open": 156.87, "day": "31"}
-{"volume": 59160, "symbol": "LULU", "ts": "2018-08-31 10:29:00", "month": "08", "high": 155.9827, "low": 155.75, "key": "LULU_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 155.9, "open": 155.87, "day": "31"}
-{"volume": 64445, "symbol": "YEXT", "ts": "2018-08-31 10:01:00", "month": "08", "high": 25.18, "low": 24.815, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 24.815, "open": 25.18, "day": "31"}
-{"volume": 3252, "symbol": "YEXT", "ts": "2018-08-31 10:02:00", "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": 11838, "symbol": "YEXT", "ts": "2018-08-31 10:03:00", "month": "08", "high": 25.28, "low": 25.1362, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.28, "open": 25.1362, "day": "31"}
-{"volume": 13753, "symbol": "YEXT", "ts": "2018-08-31 10:04:00", "month": "08", "high": 25.2212, "low": 25.16, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.2212, "open": 25.16, "day": "31"}
-{"volume": 9884, "symbol": "YEXT", "ts": "2018-08-31 10:05:00", "month": "08", "high": 25.33, "low": 25.3237, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.3237, "open": 25.33, "day": "31"}
-{"volume": 64582, "symbol": "YEXT", "ts": "2018-08-31 10:07:00", "month": "08", "high": 25.3, "low": 25.22, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.3, "open": 25.22, "day": "31"}
-{"volume": 3205, "symbol": "YEXT", "ts": "2018-08-31 10:08:00", "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": 7389, "symbol": "YEXT", "ts": "2018-08-31 10:09:00", "month": "08", "high": 25.3, "low": 25.29, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.3, "open": 25.29, "day": "31"}
-{"volume": 4593, "symbol": "YEXT", "ts": "2018-08-31 10:10:00", "month": "08", "high": 25.26, "low": 25.26, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.26, "open": 25.26, "day": "31"}
-{"volume": 8549, "symbol": "YEXT", "ts": "2018-08-31 10:11:00", "month": "08", "high": 25.2269, "low": 25.22, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.22, "open": 25.2269, "day": "31"}
-{"volume": 3400, "symbol": "YEXT", "ts": "2018-08-31 10:12:00", "month": "08", "high": 25.265, "low": 25.265, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.265, "open": 25.265, "day": "31"}
-{"volume": 1565, "symbol": "YEXT", "ts": "2018-08-31 10:13:00", "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": 2561, "symbol": "YEXT", "ts": "2018-08-31 10:14:00", "month": "08", "high": 25.26, "low": 25.26, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.26, "open": 25.26, "day": "31"}
-{"volume": 1451, "symbol": "YEXT", "ts": "2018-08-31 10:15:00", "month": "08", "high": 25.28, "low": 25.28, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.28, "open": 25.28, "day": "31"}
-{"volume": 19311, "symbol": "YEXT", "ts": "2018-08-31 10:16:00", "month": "08", "high": 25.34, "low": 25.3205, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.33, "open": 25.34, "day": "31"}
-{"volume": 3510, "symbol": "YEXT", "ts": "2018-08-31 10:17:00", "month": "08", "high": 25.2595, "low": 25.2595, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.2595, "open": 25.2595, "day": "31"}
-{"volume": 10360, "symbol": "YEXT", "ts": "2018-08-31 10:18:00", "month": "08", "high": 25.32, "low": 25.31, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.31, "open": 25.32, "day": "31"}
-{"volume": 8865, "symbol": "YEXT", "ts": "2018-08-31 10:19:00", "month": "08", "high": 25.34, "low": 25.33, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.34, "open": 25.33, "day": "31"}
-{"volume": 45505, "symbol": "YEXT", "ts": "2018-08-31 10:20:00", "month": "08", "high": 25.34, "low": 25.34, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.34, "open": 25.34, "day": "31"}
-{"volume": 40967, "symbol": "YEXT", "ts": "2018-08-31 10:21:00", "month": "08", "high": 25.4878, "low": 25.3, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.485, "open": 25.3, "day": "31"}
-{"volume": 10892, "symbol": "YEXT", "ts": "2018-08-31 10:22:00", "month": "08", "high": 25.45, "low": 25.39, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.39, "open": 25.45, "day": "31"}
-{"volume": 6658, "symbol": "YEXT", "ts": "2018-08-31 10:23:00", "month": "08", "high": 25.4281, "low": 25.4281, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.4281, "open": 25.4281, "day": "31"}
-{"volume": 2039, "symbol": "YEXT", "ts": "2018-08-31 10:24:00", "month": "08", "high": 25.475, "low": 25.475, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.475, "open": 25.475, "day": "31"}
-{"volume": 3621, "symbol": "YEXT", "ts": "2018-08-31 10:25:00", "month": "08", "high": 25.41, "low": 25.41, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.41, "open": 25.41, "day": "31"}
-{"volume": 6851, "symbol": "YEXT", "ts": "2018-08-31 10:26:00", "month": "08", "high": 25.47, "low": 25.43, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.47, "open": 25.43, "day": "31"}
-{"volume": 3420, "symbol": "YEXT", "ts": "2018-08-31 10:27:00", "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": 5539, "symbol": "YEXT", "ts": "2018-08-31 10:28:00", "month": "08", "high": 25.43, "low": 25.43, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.43, "open": 25.43, "day": "31"}
-{"volume": 2799, "symbol": "YEXT", "ts": "2018-08-31 10:29:00", "month": "08", "high": 25.47, "low": 25.47, "key": "YEXT_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 25.47, "open": 25.47, "day": "31"}
-{"volume": 1161, "symbol": "GRUB", "ts": "2018-08-31 10:01:00", "month": "08", "high": 142.5637, "low": 142.5637, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.5637, "open": 142.5637, "day": "31"}
-{"volume": 752, "symbol": "GRUB", "ts": "2018-08-31 10:03:00", "month": "08", "high": 142.6022, "low": 142.6022, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.6022, "open": 142.6022, "day": "31"}
-{"volume": 2416, "symbol": "GRUB", "ts": "2018-08-31 10:04:00", "month": "08", "high": 142.54, "low": 142.54, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.54, "open": 142.54, "day": "31"}
-{"volume": 1066, "symbol": "GRUB", "ts": "2018-08-31 10:05:00", "month": "08", "high": 142.704, "low": 142.704, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.704, "open": 142.704, "day": "31"}
-{"volume": 1563, "symbol": "GRUB", "ts": "2018-08-31 10:07:00", "month": "08", "high": 142.6417, "low": 142.6417, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.6417, "open": 142.6417, "day": "31"}
-{"volume": 2161, "symbol": "GRUB", "ts": "2018-08-31 10:08:00", "month": "08", "high": 142.38, "low": 142.38, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.38, "open": 142.38, "day": "31"}
-{"volume": 1129, "symbol": "GRUB", "ts": "2018-08-31 10:09:00", "month": "08", "high": 142.425, "low": 142.425, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.425, "open": 142.425, "day": "31"}
-{"volume": 305, "symbol": "GRUB", "ts": "2018-08-31 10:10:00", "month": "08", "high": 142.27, "low": 142.27, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.27, "open": 142.27, "day": "31"}
-{"volume": 534, "symbol": "GRUB", "ts": "2018-08-31 10:12:00", "month": "08", "high": 142.3177, "low": 142.3177, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.3177, "open": 142.3177, "day": "31"}
-{"volume": 546, "symbol": "GRUB", "ts": "2018-08-31 10:13:00", "month": "08", "high": 142.305, "low": 142.305, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.305, "open": 142.305, "day": "31"}
-{"volume": 2033, "symbol": "GRUB", "ts": "2018-08-31 10:15:00", "month": "08", "high": 142.95, "low": 142.95, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.95, "open": 142.95, "day": "31"}
-{"volume": 457, "symbol": "GRUB", "ts": "2018-08-31 10:16:00", "month": "08", "high": 142.915, "low": 142.915, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.915, "open": 142.915, "day": "31"}
-{"volume": 1982, "symbol": "GRUB", "ts": "2018-08-31 10:18:00", "month": "08", "high": 143.08, "low": 143.08, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 143.08, "open": 143.08, "day": "31"}
-{"volume": 1331, "symbol": "GRUB", "ts": "2018-08-31 10:20:00", "month": "08", "high": 142.909, "low": 142.909, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.909, "open": 142.909, "day": "31"}
-{"volume": 730, "symbol": "GRUB", "ts": "2018-08-31 10:21:00", "month": "08", "high": 142.7, "low": 142.7, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.7, "open": 142.7, "day": "31"}
-{"volume": 1021, "symbol": "GRUB", "ts": "2018-08-31 10:23:00", "month": "08", "high": 142.715, "low": 142.715, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.715, "open": 142.715, "day": "31"}
-{"volume": 1948, "symbol": "GRUB", "ts": "2018-08-31 10:25:00", "month": "08", "high": 142.71, "low": 142.71, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.71, "open": 142.71, "day": "31"}
-{"volume": 643, "symbol": "GRUB", "ts": "2018-08-31 10:27:00", "month": "08", "high": 142.61, "low": 142.61, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.61, "open": 142.61, "day": "31"}
-{"volume": 1456, "symbol": "GRUB", "ts": "2018-08-31 10:28:00", "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": 1991, "symbol": "GRUB", "ts": "2018-08-31 10:29:00", "month": "08", "high": 142.54, "low": 142.54, "key": "GRUB_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 142.54, "open": 142.54, "day": "31"}
-{"volume": 1451, "symbol": "DXCM", "ts": "2018-08-31 10:02:00", "month": "08", "high": 145.0741, "low": 145.0741, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 145.0741, "open": 145.0741, "day": "31"}
-{"volume": 1606, "symbol": "DXCM", "ts": "2018-08-31 10:03:00", "month": "08", "high": 145.1, "low": 145.1, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 145.1, "open": 145.1, "day": "31"}
-{"volume": 2662, "symbol": "DXCM", "ts": "2018-08-31 10:05:00", "month": "08", "high": 145.09, "low": 145.09, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 145.09, "open": 145.09, "day": "31"}
-{"volume": 6929, "symbol": "DXCM", "ts": "2018-08-31 10:06:00", "month": "08", "high": 144.99, "low": 144.7, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.7, "open": 144.99, "day": "31"}
-{"volume": 463, "symbol": "DXCM", "ts": "2018-08-31 10:08:00", "month": "08", "high": 144.575, "low": 144.575, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.575, "open": 144.575, "day": "31"}
-{"volume": 1659, "symbol": "DXCM", "ts": "2018-08-31 10:09:00", "month": "08", "high": 144.45, "low": 144.45, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.45, "open": 144.45, "day": "31"}
-{"volume": 1790, "symbol": "DXCM", "ts": "2018-08-31 10:11:00", "month": "08", "high": 144.585, "low": 144.575, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.575, "open": 144.585, "day": "31"}
-{"volume": 2237, "symbol": "DXCM", "ts": "2018-08-31 10:13:00", "month": "08", "high": 144.49, "low": 144.49, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.49, "open": 144.49, "day": "31"}
-{"volume": 1245, "symbol": "DXCM", "ts": "2018-08-31 10:14:00", "month": "08", "high": 144.4581, "low": 144.4581, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.4581, "open": 144.4581, "day": "31"}
-{"volume": 525, "symbol": "DXCM", "ts": "2018-08-31 10:17:00", "month": "08", "high": 144.38, "low": 144.38, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.38, "open": 144.38, "day": "31"}
-{"volume": 724, "symbol": "DXCM", "ts": "2018-08-31 10:20:00", "month": "08", "high": 144.455, "low": 144.455, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.455, "open": 144.455, "day": "31"}
-{"volume": 1532, "symbol": "DXCM", "ts": "2018-08-31 10:21:00", "month": "08", "high": 144.5984, "low": 144.5984, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.5984, "open": 144.5984, "day": "31"}
-{"volume": 1113, "symbol": "DXCM", "ts": "2018-08-31 10:24:00", "month": "08", "high": 144.73, "low": 144.73, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.73, "open": 144.73, "day": "31"}
-{"volume": 430, "symbol": "DXCM", "ts": "2018-08-31 10:26:00", "month": "08", "high": 145.03, "low": 145.03, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 145.03, "open": 145.03, "day": "31"}
-{"volume": 2336, "symbol": "DXCM", "ts": "2018-08-31 10:27:00", "month": "08", "high": 144.74, "low": 144.74, "key": "DXCM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 144.74, "open": 144.74, "day": "31"}
-{"volume": 958, "symbol": "DXCM", "ts": "2018-08-31 10:28:00", "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": 802, "symbol": "QURE", "ts": "2018-08-31 10:01:00", "month": "08", "high": 42.13, "low": 42.13, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.13, "open": 42.13, "day": "31"}
-{"volume": 100, "symbol": "QURE", "ts": "2018-08-31 10:03:00", "month": "08", "high": 42.14, "low": 42.14, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.14, "open": 42.14, "day": "31"}
-{"volume": 210, "symbol": "QURE", "ts": "2018-08-31 10:06:00", "month": "08", "high": 42.13, "low": 42.13, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.13, "open": 42.13, "day": "31"}
-{"volume": 321, "symbol": "QURE", "ts": "2018-08-31 10:08:00", "month": "08", "high": 42.1216, "low": 42.1216, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.1216, "open": 42.1216, "day": "31"}
-{"volume": 301, "symbol": "QURE", "ts": "2018-08-31 10:11:00", "month": "08", "high": 42.1, "low": 42.1, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.1, "open": 42.1, "day": "31"}
-{"volume": 301, "symbol": "QURE", "ts": "2018-08-31 10:12:00", "month": "08", "high": 41.9723, "low": 41.9723, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.9723, "open": 41.9723, "day": "31"}
-{"volume": 506, "symbol": "QURE", "ts": "2018-08-31 10:15:00", "month": "08", "high": 42.06, "low": 42.06, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.06, "open": 42.06, "day": "31"}
-{"volume": 203, "symbol": "QURE", "ts": "2018-08-31 10:17:00", "month": "08", "high": 41.95, "low": 41.95, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 41.95, "open": 41.95, "day": "31"}
-{"volume": 536, "symbol": "QURE", "ts": "2018-08-31 10:21:00", "month": "08", "high": 42.01, "low": 42.01, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.01, "open": 42.01, "day": "31"}
-{"volume": 101, "symbol": "QURE", "ts": "2018-08-31 10:24:00", "month": "08", "high": 42.08, "low": 42.08, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.08, "open": 42.08, "day": "31"}
-{"volume": 101, "symbol": "QURE", "ts": "2018-08-31 10:27:00", "month": "08", "high": 42.04, "low": 42.04, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.04, "open": 42.04, "day": "31"}
-{"volume": 630, "symbol": "QURE", "ts": "2018-08-31 10:28:00", "month": "08", "high": 42.04, "low": 42.04, "key": "QURE_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 42.04, "open": 42.04, "day": "31"}
-{"volume": 15364, "symbol": "CRM", "ts": "2018-08-31 10:01:00", "month": "08", "high": 152.71, "low": 152.64, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.69, "open": 152.71, "day": "31"}
-{"volume": 13801, "symbol": "CRM", "ts": "2018-08-31 10:02:00", "month": "08", "high": 152.76, "low": 152.64, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.76, "open": 152.64, "day": "31"}
-{"volume": 21007, "symbol": "CRM", "ts": "2018-08-31 10:03:00", "month": "08", "high": 152.83, "low": 152.76, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.83, "open": 152.7635, "day": "31"}
-{"volume": 4166, "symbol": "CRM", "ts": "2018-08-31 10:04:00", "month": "08", "high": 152.85, "low": 152.85, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.85, "open": 152.85, "day": "31"}
-{"volume": 19082, "symbol": "CRM", "ts": "2018-08-31 10:05:00", "month": "08", "high": 152.8999, "low": 152.81, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.85, "open": 152.88, "day": "31"}
-{"volume": 20237, "symbol": "CRM", "ts": "2018-08-31 10:06:00", "month": "08", "high": 152.84, "low": 152.801, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.81, "open": 152.82, "day": "31"}
-{"volume": 9962, "symbol": "CRM", "ts": "2018-08-31 10:07:00", "month": "08", "high": 152.82, "low": 152.75, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.82, "open": 152.79, "day": "31"}
-{"volume": 10032, "symbol": "CRM", "ts": "2018-08-31 10:08:00", "month": "08", "high": 152.9, "low": 152.81, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.81, "open": 152.9, "day": "31"}
-{"volume": 17233, "symbol": "CRM", "ts": "2018-08-31 10:09:00", "month": "08", "high": 152.9, "low": 152.745, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.9, "open": 152.77, "day": "31"}
-{"volume": 16706, "symbol": "CRM", "ts": "2018-08-31 10:10:00", "month": "08", "high": 152.89, "low": 152.83, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.89, "open": 152.84, "day": "31"}
-{"volume": 19852, "symbol": "CRM", "ts": "2018-08-31 10:11:00", "month": "08", "high": 152.83, "low": 152.77, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.79, "open": 152.83, "day": "31"}
-{"volume": 19058, "symbol": "CRM", "ts": "2018-08-31 10:12:00", "month": "08", "high": 152.78, "low": 152.65, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.78, "open": 152.71, "day": "31"}
-{"volume": 9767, "symbol": "CRM", "ts": "2018-08-31 10:13:00", "month": "08", "high": 152.94, "low": 152.875, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.94, "open": 152.88, "day": "31"}
-{"volume": 16875, "symbol": "CRM", "ts": "2018-08-31 10:14:00", "month": "08", "high": 153.115, "low": 153.0, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.08, "open": 153.03, "day": "31"}
-{"volume": 8557, "symbol": "CRM", "ts": "2018-08-31 10:15:00", "month": "08", "high": 153.08, "low": 153.05, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.075, "open": 153.05, "day": "31"}
-{"volume": 12625, "symbol": "CRM", "ts": "2018-08-31 10:16:00", "month": "08", "high": 153.18, "low": 153.11, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.18, "open": 153.11, "day": "31"}
-{"volume": 14545, "symbol": "CRM", "ts": "2018-08-31 10:17:00", "month": "08", "high": 153.24, "low": 153.18, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.24, "open": 153.24, "day": "31"}
-{"volume": 16819, "symbol": "CRM", "ts": "2018-08-31 10:18:00", "month": "08", "high": 153.25, "low": 153.11, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.11, "open": 153.25, "day": "31"}
-{"volume": 10313, "symbol": "CRM", "ts": "2018-08-31 10:19:00", "month": "08", "high": 153.11, "low": 153.09, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.09, "open": 153.1006, "day": "31"}
-{"volume": 6413, "symbol": "CRM", "ts": "2018-08-31 10:20:00", "month": "08", "high": 153.14, "low": 153.08, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.08, "open": 153.14, "day": "31"}
-{"volume": 9176, "symbol": "CRM", "ts": "2018-08-31 10:21:00", "month": "08", "high": 153.18, "low": 153.14, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.14, "open": 153.16, "day": "31"}
-{"volume": 8861, "symbol": "CRM", "ts": "2018-08-31 10:22:00", "month": "08", "high": 153.21, "low": 153.17, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.21, "open": 153.17, "day": "31"}
-{"volume": 19287, "symbol": "CRM", "ts": "2018-08-31 10:23:00", "month": "08", "high": 153.29, "low": 153.23, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.29, "open": 153.23, "day": "31"}
-{"volume": 15887, "symbol": "CRM", "ts": "2018-08-31 10:24:00", "month": "08", "high": 153.37, "low": 153.33, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.37, "open": 153.33, "day": "31"}
-{"volume": 19552, "symbol": "CRM", "ts": "2018-08-31 10:25:00", "month": "08", "high": 153.34, "low": 153.2769, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.315, "open": 153.34, "day": "31"}
-{"volume": 11182, "symbol": "CRM", "ts": "2018-08-31 10:26:00", "month": "08", "high": 153.29, "low": 153.2, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.2, "open": 153.29, "day": "31"}
-{"volume": 10294, "symbol": "CRM", "ts": "2018-08-31 10:27:00", "month": "08", "high": 153.14, "low": 153.0607, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 153.0607, "open": 153.14, "day": "31"}
-{"volume": 6031, "symbol": "CRM", "ts": "2018-08-31 10:28:00", "month": "08", "high": 153.0, "low": 152.88, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.88, "open": 153.0, "day": "31"}
-{"volume": 6057, "symbol": "CRM", "ts": "2018-08-31 10:29:00", "month": "08", "high": 152.88, "low": 152.87, "key": "CRM_2018-08-31 10", "year": 2018, "date": "2018/08/31", "close": 152.87, "open": 152.88, "day": "31"}
diff --git a/docker/demo/data/batch_2.json b/docker/demo/data/batch_2.json
deleted file mode 100644
index 392f643..0000000
--- a/docker/demo/data/batch_2.json
+++ /dev/null
@@ -1,1668 +0,0 @@
-{"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"}
diff --git a/docker/demo/setup_demo_container.sh b/docker/demo/setup_demo_container.sh
deleted file mode 100755
index d130ffd..0000000
--- a/docker/demo/setup_demo_container.sh
+++ /dev/null
@@ -1,6 +0,0 @@
-echo "Copying spark default config and setting up configs"
-cp /var/hoodie/ws/docker/demo/config/spark-defaults.conf $SPARK_CONF_DIR/.
-hadoop fs -mkdir -p /var/demo/
-hadoop fs -mkdir -p /tmp/spark-events
-hadoop fs -copyFromLocal -f /var/hoodie/ws/docker/demo/config /var/demo/.
-chmod +x /var/hoodie/ws/hoodie-hive/run_sync_tool.sh
diff --git a/docker/hoodie/hadoop/base/Dockerfile b/docker/hoodie/hadoop/base/Dockerfile
deleted file mode 100644
index 4f78ffd..0000000
--- a/docker/hoodie/hadoop/base/Dockerfile
+++ /dev/null
@@ -1,45 +0,0 @@
-FROM frolvlad/alpine-oraclejdk8
-MAINTAINER Hoodie
-USER root
-
-# Default to UTF-8 file.encoding
-ENV LANG C.UTF-8
-
-# Updating & Installing packages
-RUN apk add net-tools curl bash perl procps
-
-ARG HADOOP_VERSION=2.8.4
-ARG HADOOP_URL=https://www.apache.org/dist/hadoop/common/hadoop-${HADOOP_VERSION}/hadoop-${HADOOP_VERSION}.tar.gz
-ENV HADOOP_VERSION ${HADOOP_VERSION}
-ENV HADOOP_URL ${HADOOP_URL}
-
-RUN set -x \
- && echo "Fetch URL2 is : ${HADOOP_URL}" \
- && curl -fSL "${HADOOP_URL}" -o /tmp/hadoop.tar.gz \
- && curl -fSL "${HADOOP_URL}.asc" -o /tmp/hadoop.tar.gz.asc \
- && mkdir -p /opt/hadoop-$HADOOP_VERSION/logs \
- && tar -xvf /tmp/hadoop.tar.gz -C /opt/ \
- && rm /tmp/hadoop.tar.gz* \
- && ln -s /opt/hadoop-$HADOOP_VERSION/etc/hadoop /etc/hadoop \
- && cp /etc/hadoop/mapred-site.xml.template /etc/hadoop/mapred-site.xml \
- && mkdir /hadoop-data
-
-ENV HADOOP_PREFIX=/opt/hadoop-$HADOOP_VERSION
-ENV HADOOP_CONF_DIR=/etc/hadoop
-ENV MULTIHOMED_NETWORK=1
-ENV HADOOP_HOME=${HADOOP_PREFIX}
-ENV HADOOP_INSTALL=${HADOOP_HOME}
-ENV USER=root
-ENV PATH /usr/bin:/bin:$HADOOP_PREFIX/bin/:$PATH
-
-# Exposing a union of ports across hadoop versions
-# Well known ports including ssh
-EXPOSE 0-1024 4040 7000-10100 5000-5100 50000-50200 58188 58088 58042
-
-ADD entrypoint.sh /entrypoint.sh
-ADD export_container_ip.sh /usr/bin/
-RUN chmod a+x /usr/bin/export_container_ip.sh \
- && chmod a+x /entrypoint.sh
-
-ENTRYPOINT ["/bin/bash", "/entrypoint.sh"]
-
diff --git a/docker/hoodie/hadoop/base/entrypoint.sh b/docker/hoodie/hadoop/base/entrypoint.sh
deleted file mode 100644
index 1495d59..0000000
--- a/docker/hoodie/hadoop/base/entrypoint.sh
+++ /dev/null
@@ -1,91 +0,0 @@
-#!/bin/bash
-
-
-#######################################################################################
-## COPIED FROM ##
-## https://github.com/big-data-europe/docker-hadoop/blob/master/base/entrypoint.sh ##
-# ##
-#######################################################################################
-
-# Set some sensible defaults
-export CORE_CONF_fs_defaultFS=${CORE_CONF_fs_defaultFS:-hdfs://`hostname -f`:8020}
-
-function addProperty() {
- local path=$1
- local name=$2
- local value=$3
-
- local entry="<property><name>$name</name><value>${value}</value></property>"
- local escapedEntry=$(echo $entry | sed 's/\//\\\//g')
- sed -i "/<\/configuration>/ s/.*/${escapedEntry}\n&/" $path
-}
-
-function configure() {
- local path=$1
- local module=$2
- local envPrefix=$3
-
- local var
- local value
-
- echo "Configuring $module"
- for c in `printenv | perl -sne 'print "$1 " if m/^${envPrefix}_(.+?)=.*/' -- -envPrefix=$envPrefix`; do
- name=`echo ${c} | perl -pe 's/___/-/g; s/__/@/g; s/_/./g; s/@/_/g;'`
- var="${envPrefix}_${c}"
- value=${!var}
- echo " - Setting $name=$value"
- addProperty /etc/hadoop/$module-site.xml $name "$value"
- done
-}
-
-configure /etc/hadoop/core-site.xml core CORE_CONF
-configure /etc/hadoop/hdfs-site.xml hdfs HDFS_CONF
-configure /etc/hadoop/yarn-site.xml yarn YARN_CONF
-configure /etc/hadoop/httpfs-site.xml httpfs HTTPFS_CONF
-configure /etc/hadoop/kms-site.xml kms KMS_CONF
-
-if [ "$MULTIHOMED_NETWORK" = "1" ]; then
- echo "Configuring for multihomed network"
-
- # HDFS
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.rpc-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.servicerpc-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.http-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.https-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.client.use.datanode.hostname true
- addProperty /etc/hadoop/hdfs-site.xml dfs.datanode.use.datanode.hostname true
-
- # YARN
- addProperty /etc/hadoop/yarn-site.xml yarn.resourcemanager.bind-host 0.0.0.0
- addProperty /etc/hadoop/yarn-site.xml yarn.nodemanager.bind-host 0.0.0.0
- addProperty /etc/hadoop/yarn-site.xml yarn.nodemanager.bind-host 0.0.0.0
- addProperty /etc/hadoop/yarn-site.xml yarn.timeline-service.bind-host 0.0.0.0
-
- # MAPRED
- addProperty /etc/hadoop/mapred-site.xml yarn.nodemanager.bind-host 0.0.0.0
-fi
-
-if [ -n "$GANGLIA_HOST" ]; then
- mv /etc/hadoop/hadoop-metrics.properties /etc/hadoop/hadoop-metrics.properties.orig
- mv /etc/hadoop/hadoop-metrics2.properties /etc/hadoop/hadoop-metrics2.properties.orig
-
- for module in mapred jvm rpc ugi; do
- echo "$module.class=org.apache.hadoop.metrics.ganglia.GangliaContext31"
- echo "$module.period=10"
- echo "$module.servers=$GANGLIA_HOST:8649"
- done > /etc/hadoop/hadoop-metrics.properties
-
- for module in namenode datanode resourcemanager nodemanager mrappmaster jobhistoryserver; do
- echo "$module.sink.ganglia.class=org.apache.hadoop.metrics2.sink.ganglia.GangliaSink31"
- echo "$module.sink.ganglia.period=10"
- echo "$module.sink.ganglia.supportsparse=true"
- echo "$module.sink.ganglia.slope=jvm.metrics.gcCount=zero,jvm.metrics.memHeapUsedM=both"
- echo "$module.sink.ganglia.dmax=jvm.metrics.threadsBlocked=70,jvm.metrics.memHeapUsedM=40"
- echo "$module.sink.ganglia.servers=$GANGLIA_HOST:8649"
- done > /etc/hadoop/hadoop-metrics2.properties
-fi
-
-# Save Container IP in ENV variable
-/usr/bin/export_container_ip.sh
-
-exec "$@"
diff --git a/docker/hoodie/hadoop/base/export_container_ip.sh b/docker/hoodie/hadoop/base/export_container_ip.sh
deleted file mode 100755
index bd8e1e6..0000000
--- a/docker/hoodie/hadoop/base/export_container_ip.sh
+++ /dev/null
@@ -1,13 +0,0 @@
-interfaces=( "en0" "eth0" )
-
-ipAddr=""
-for interface in "${interfaces[@]}"
-do
- ipAddr=`ifconfig $interface | grep -Eo 'inet (addr:)?([0-9]+\.){3}[0-9]+' | grep -Eo '([0-9]+\.){3}[0-9]+' | grep -v '127.0.0.1' | head`
- if [ -n "$ipAddr" ]; then
- break
- fi
-done
-
-echo "Container IP is set to : $ipAddr"
-export MY_CONTAINER_IP=$ipAddr
diff --git a/docker/hoodie/hadoop/base/pom.xml b/docker/hoodie/hadoop/base/pom.xml
deleted file mode 100644
index 4bd40c0..0000000
--- a/docker/hoodie/hadoop/base/pom.xml
+++ /dev/null
@@ -1,90 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-base-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <finalName>hoodie</finalName>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-base</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-base</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/datanode/Dockerfile b/docker/hoodie/hadoop/datanode/Dockerfile
deleted file mode 100644
index 703a622..0000000
--- a/docker/hoodie/hadoop/datanode/Dockerfile
+++ /dev/null
@@ -1,14 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HADOOP_DN_PORT=50075
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-base:latest
-
-ENV HADOOP_DN_PORT ${HADOOP_DN_PORT}
-
-ENV HDFS_CONF_dfs_datanode_data_dir=file:///hadoop/dfs/data
-RUN mkdir -p /hadoop/dfs/data
-VOLUME /hadoop/dfs/data
-
-ADD run_dn.sh /run_dn.sh
-RUN chmod a+x /run_dn.sh
-
-CMD ["/run_dn.sh"]
diff --git a/docker/hoodie/hadoop/datanode/pom.xml b/docker/hoodie/hadoop/datanode/pom.xml
deleted file mode 100644
index 70691ce..0000000
--- a/docker/hoodie/hadoop/datanode/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-datanode-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-base-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-datanode</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-datanode</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/datanode/run_dn.sh b/docker/hoodie/hadoop/datanode/run_dn.sh
deleted file mode 100644
index 9f57ee2..0000000
--- a/docker/hoodie/hadoop/datanode/run_dn.sh
+++ /dev/null
@@ -1,9 +0,0 @@
-#!/bin/bash
-
-datadir=`echo $HDFS_CONF_dfs_datanode_data_dir | perl -pe 's#file://##'`
-if [ ! -d $datadir ]; then
- echo "Datanode data directory not found: $datadir"
- exit 2
-fi
-
-$HADOOP_PREFIX/bin/hdfs --config $HADOOP_CONF_DIR datanode
diff --git a/docker/hoodie/hadoop/historyserver/Dockerfile b/docker/hoodie/hadoop/historyserver/Dockerfile
deleted file mode 100644
index d2e05e6..0000000
--- a/docker/hoodie/hadoop/historyserver/Dockerfile
+++ /dev/null
@@ -1,14 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HADOOP_HISTORY_PORT=8188
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-base:latest
-
-ENV HADOOP_HISTORY_PORT ${HADOOP_HISTORY_PORT}
-
-ENV YARN_CONF_yarn_timeline___service_leveldb___timeline___store_path=/hadoop/yarn/timeline
-RUN mkdir -p /hadoop/yarn/timeline
-VOLUME /hadoop/yarn/timeline
-
-ADD run_history.sh /run_history.sh
-RUN chmod a+x /run_history.sh
-
-CMD ["/run_history.sh"]
diff --git a/docker/hoodie/hadoop/historyserver/pom.xml b/docker/hoodie/hadoop/historyserver/pom.xml
deleted file mode 100644
index 4f3b7b9..0000000
--- a/docker/hoodie/hadoop/historyserver/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-history-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-base-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-history</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-history</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/historyserver/run_history.sh b/docker/hoodie/hadoop/historyserver/run_history.sh
deleted file mode 100644
index 1ce6633..0000000
--- a/docker/hoodie/hadoop/historyserver/run_history.sh
+++ /dev/null
@@ -1,3 +0,0 @@
-#!/bin/bash
-
-$HADOOP_PREFIX/bin/yarn --config $HADOOP_CONF_DIR historyserver
diff --git a/docker/hoodie/hadoop/hive_base/Dockerfile b/docker/hoodie/hadoop/hive_base/Dockerfile
deleted file mode 100644
index 40ab1d1..0000000
--- a/docker/hoodie/hadoop/hive_base/Dockerfile
+++ /dev/null
@@ -1,51 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-base:latest
-
-ENV HIVE_HOME /opt/hive
-ENV PATH $HIVE_HOME/bin:$PATH
-ENV HADOOP_HOME /opt/hadoop-$HADOOP_VERSION
-
-WORKDIR /opt
-
-ARG HIVE_VERSION=2.3.3
-ARG HIVE_URL=https://archive.apache.org/dist/hive/hive-$HIVE_VERSION/apache-hive-$HIVE_VERSION-bin.tar.gz
-ENV HIVE_VERSION ${HIVE_VERSION}
-ENV HIVE_URL ${HIVE_URL}
-
-#Install Hive MySQL, PostgreSQL JDBC
-RUN echo "Hive URL is :${HIVE_URL}" && wget ${HIVE_URL} -O hive.tar.gz && \
- tar -xzvf hive.tar.gz && mv *hive*-bin hive && \
- ln -s /usr/share/java/mysql-connector-java.jar $HIVE_HOME/lib/mysql-connector-java.jar && \
- wget https://jdbc.postgresql.org/download/postgresql-9.4.1212.jar -O $HIVE_HOME/lib/postgresql-jdbc.jar && \
- rm hive.tar.gz && mkdir -p /var/hoodie/ws/docker/hoodie/hadoop/hive_base/target/
-
-#Spark should be compiled with Hive to be able to use it
-#hive-site.xml should be copied to $SPARK_HOME/conf folder
-
-#Custom configuration goes here
-ADD conf/hive-site.xml $HADOOP_CONF_DIR
-ADD conf/beeline-log4j2.properties $HIVE_HOME/conf
-ADD conf/hive-env.sh $HIVE_HOME/conf
-ADD conf/hive-exec-log4j2.properties $HIVE_HOME/conf
-ADD conf/hive-log4j2.properties $HIVE_HOME/conf
-ADD conf/ivysettings.xml $HIVE_HOME/conf
-ADD conf/llap-daemon-log4j2.properties $HIVE_HOME/conf
-
-# Setup Hoodie Library jars
-ADD target/ /var/hoodie/ws/docker/hoodie/hadoop/hive_base/target/
-
-ENV HUDI_HADOOP_BUNDLE=/var/hoodie/ws/docker/hoodie/hadoop/hive_base/target/hoodie-hadoop-mr-bundle.jar
-ENV HUDI_HIVE_BUNDLE=/var/hoodie/ws/docker/hoodie/hadoop/hive_base/target/hoodie-hive-bundle.jar
-ENV HUDI_SPARK_BUNDLE=/var/hoodie/ws/docker/hoodie/hadoop/hive_base/target/hoodie-spark-bundle.jar
-ENV HUDI_UTILITIES_BUNDLE=/var/hoodie/ws/docker/hoodie/hadoop/hive_base/target/hoodie-utilities.jar
-
-COPY startup.sh /usr/local/bin/
-RUN chmod +x /usr/local/bin/startup.sh
-
-COPY entrypoint.sh /usr/local/bin/
-RUN chmod +x /usr/local/bin/entrypoint.sh
-
-ENV PATH $HIVE_HOME/bin/:$PATH
-
-ENTRYPOINT ["entrypoint.sh"]
-CMD startup.sh
diff --git a/docker/hoodie/hadoop/hive_base/conf/beeline-log4j2.properties b/docker/hoodie/hadoop/hive_base/conf/beeline-log4j2.properties
deleted file mode 100644
index 103d722..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/beeline-log4j2.properties
+++ /dev/null
@@ -1,45 +0,0 @@
-# Licensed to the Apache Software Foundation (ASF) under one
-# or more contributor license agreements. See the NOTICE file
-# distributed with this work for additional information
-# regarding copyright ownership. The ASF licenses this file
-# to you under the Apache License, Version 2.0 (the
-# "License"); you may not use this file except in compliance
-# with the License. You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-
-status = INFO
-name = BeelineLog4j2
-packages = org.apache.hadoop.hive.ql.log
-
-# list of properties
-property.hive.log.level = WARN
-property.hive.root.logger = console
-
-# list of all appenders
-appenders = console
-
-# console appender
-appender.console.type = Console
-appender.console.name = console
-appender.console.target = SYSTEM_ERR
-appender.console.layout.type = PatternLayout
-appender.console.layout.pattern = %d{yy/MM/dd HH:mm:ss} [%t]: %p %c{2}: %m%n
-
-# list of all loggers
-loggers = HiveConnection
-
-# HiveConnection logs useful info for dynamic service discovery
-logger.HiveConnection.name = org.apache.hive.jdbc.HiveConnection
-logger.HiveConnection.level = INFO
-
-# root logger
-rootLogger.level = ${sys:hive.log.level}
-rootLogger.appenderRefs = root
-rootLogger.appenderRef.root.ref = ${sys:hive.root.logger}
diff --git a/docker/hoodie/hadoop/hive_base/conf/hive-env.sh b/docker/hoodie/hadoop/hive_base/conf/hive-env.sh
deleted file mode 100644
index 91a2905..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/hive-env.sh
+++ /dev/null
@@ -1,54 +0,0 @@
-# Licensed to the Apache Software Foundation (ASF) under one
-# or more contributor license agreements. See the NOTICE file
-# distributed with this work for additional information
-# regarding copyright ownership. The ASF licenses this file
-# to you under the Apache License, Version 2.0 (the
-# "License"); you may not use this file except in compliance
-# with the License. You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-
-# Set Hive and Hadoop environment variables here. These variables can be used
-# to control the execution of Hive. It should be used by admins to configure
-# the Hive installation (so that users do not have to set environment variables
-# or set command line parameters to get correct behavior).
-#
-# The hive service being invoked (CLI/HWI etc.) is available via the environment
-# variable SERVICE
-
-
-# Hive Client memory usage can be an issue if a large number of clients
-# are running at the same time. The flags below have been useful in
-# reducing memory usage:
-#
-# if [ "$SERVICE" = "cli" ]; then
-# if [ -z "$DEBUG" ]; then
-# export HADOOP_OPTS="$HADOOP_OPTS -XX:NewRatio=12 -Xms10m -XX:MaxHeapFreeRatio=40 -XX:MinHeapFreeRatio=15 -XX:+UseParNewGC -XX:-UseGCOverheadLimit"
-# else
-# export HADOOP_OPTS="$HADOOP_OPTS -XX:NewRatio=12 -Xms10m -XX:MaxHeapFreeRatio=40 -XX:MinHeapFreeRatio=15 -XX:-UseGCOverheadLimit"
-# fi
-# fi
-
-# The heap size of the jvm stared by hive shell script can be controlled via:
-#
-# export HADOOP_HEAPSIZE=1024
-#
-# Larger heap size may be required when running queries over large number of files or partitions.
-# By default hive shell scripts use a heap size of 256 (MB). Larger heap size would also be
-# appropriate for hive server (hwi etc).
-
-
-# Set HADOOP_HOME to point to a specific hadoop install directory
-# HADOOP_HOME=${bin}/../../hadoop
-
-# Hive Configuration Directory can be controlled by:
-# export HIVE_CONF_DIR=
-
-# Folder containing extra ibraries required for hive compilation/execution can be controlled by:
-# export HIVE_AUX_JARS_PATH=
diff --git a/docker/hoodie/hadoop/hive_base/conf/hive-exec-log4j2.properties b/docker/hoodie/hadoop/hive_base/conf/hive-exec-log4j2.properties
deleted file mode 100644
index 4fba04c..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/hive-exec-log4j2.properties
+++ /dev/null
@@ -1,66 +0,0 @@
-# Licensed to the Apache Software Foundation (ASF) under one
-# or more contributor license agreements. See the NOTICE file
-# distributed with this work for additional information
-# regarding copyright ownership. The ASF licenses this file
-# to you under the Apache License, Version 2.0 (the
-# "License"); you may not use this file except in compliance
-# with the License. You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-
-status = INFO
-name = HiveExecLog4j2
-packages = org.apache.hadoop.hive.ql.log
-
-# list of properties
-property.hive.log.level = INFO
-property.hive.root.logger = FA
-property.hive.query.id = hadoop
-property.hive.log.dir = ${sys:java.io.tmpdir}/${sys:user.name}
-property.hive.log.file = ${sys:hive.query.id}.log
-
-# list of all appenders
-appenders = console, FA
-
-# console appender
-appender.console.type = Console
-appender.console.name = console
-appender.console.target = SYSTEM_ERR
-appender.console.layout.type = PatternLayout
-appender.console.layout.pattern = %d{yy/MM/dd HH:mm:ss} [%t]: %p %c{2}: %m%n
-
-# simple file appender
-appender.FA.type = File
-appender.FA.name = FA
-appender.FA.fileName = ${sys:hive.log.dir}/${sys:hive.log.file}
-appender.FA.layout.type = PatternLayout
-appender.FA.layout.pattern = %d{ISO8601} %-5p [%t]: %c{2} (%F:%M(%L)) - %m%n
-
-# list of all loggers
-loggers = NIOServerCnxn, ClientCnxnSocketNIO, DataNucleus, Datastore, JPOX
-
-logger.NIOServerCnxn.name = org.apache.zookeeper.server.NIOServerCnxn
-logger.NIOServerCnxn.level = WARN
-
-logger.ClientCnxnSocketNIO.name = org.apache.zookeeper.ClientCnxnSocketNIO
-logger.ClientCnxnSocketNIO.level = WARN
-
-logger.DataNucleus.name = DataNucleus
-logger.DataNucleus.level = ERROR
-
-logger.Datastore.name = Datastore
-logger.Datastore.level = ERROR
-
-logger.JPOX.name = JPOX
-logger.JPOX.level = ERROR
-
-# root logger
-rootLogger.level = ${sys:hive.log.level}
-rootLogger.appenderRefs = root
-rootLogger.appenderRef.root.ref = ${sys:hive.root.logger}
diff --git a/docker/hoodie/hadoop/hive_base/conf/hive-log4j2.properties b/docker/hoodie/hadoop/hive_base/conf/hive-log4j2.properties
deleted file mode 100644
index 12cd9ac..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/hive-log4j2.properties
+++ /dev/null
@@ -1,73 +0,0 @@
-# Licensed to the Apache Software Foundation (ASF) under one
-# or more contributor license agreements. See the NOTICE file
-# distributed with this work for additional information
-# regarding copyright ownership. The ASF licenses this file
-# to you under the Apache License, Version 2.0 (the
-# "License"); you may not use this file except in compliance
-# with the License. You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-
-status = INFO
-name = HiveLog4j2
-packages = org.apache.hadoop.hive.ql.log
-
-# list of properties
-property.hive.log.level = INFO
-property.hive.root.logger = DRFA
-property.hive.log.dir = ${sys:java.io.tmpdir}/${sys:user.name}
-property.hive.log.file = hive.log
-
-# list of all appenders
-appenders = console, DRFA
-
-# console appender
-appender.console.type = Console
-appender.console.name = console
-appender.console.target = SYSTEM_ERR
-appender.console.layout.type = PatternLayout
-appender.console.layout.pattern = %d{yy/MM/dd HH:mm:ss} [%t]: %p %c{2}: %m%n
-
-# daily rolling file appender
-appender.DRFA.type = RollingFile
-appender.DRFA.name = DRFA
-appender.DRFA.fileName = ${sys:hive.log.dir}/${sys:hive.log.file}
-# Use %pid in the filePattern to append <process-id>@<host-name> to the filename if you want separate log files for different CLI session
-appender.DRFA.filePattern = ${sys:hive.log.dir}/${sys:hive.log.file}.%d{yyyy-MM-dd}
-appender.DRFA.layout.type = PatternLayout
-appender.DRFA.layout.pattern = %d{ISO8601} %-5p [%t]: %c{2} (%F:%M(%L)) - %m%n
-appender.DRFA.policies.type = Policies
-appender.DRFA.policies.time.type = TimeBasedTriggeringPolicy
-appender.DRFA.policies.time.interval = 1
-appender.DRFA.policies.time.modulate = true
-appender.DRFA.strategy.type = DefaultRolloverStrategy
-appender.DRFA.strategy.max = 30
-
-# list of all loggers
-loggers = NIOServerCnxn, ClientCnxnSocketNIO, DataNucleus, Datastore, JPOX
-
-logger.NIOServerCnxn.name = org.apache.zookeeper.server.NIOServerCnxn
-logger.NIOServerCnxn.level = WARN
-
-logger.ClientCnxnSocketNIO.name = org.apache.zookeeper.ClientCnxnSocketNIO
-logger.ClientCnxnSocketNIO.level = WARN
-
-logger.DataNucleus.name = DataNucleus
-logger.DataNucleus.level = ERROR
-
-logger.Datastore.name = Datastore
-logger.Datastore.level = ERROR
-
-logger.JPOX.name = JPOX
-logger.JPOX.level = ERROR
-
-# root logger
-rootLogger.level = ${sys:hive.log.level}
-rootLogger.appenderRefs = root
-rootLogger.appenderRef.root.ref = ${sys:hive.root.logger}
diff --git a/docker/hoodie/hadoop/hive_base/conf/hive-site.xml b/docker/hoodie/hadoop/hive_base/conf/hive-site.xml
deleted file mode 100644
index 60f3935..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/hive-site.xml
+++ /dev/null
@@ -1,18 +0,0 @@
-<?xml version="1.0" encoding="UTF-8" standalone="no"?>
-<?xml-stylesheet type="text/xsl" href="configuration.xsl"?><!--
- Licensed to the Apache Software Foundation (ASF) under one or more
- contributor license agreements. See the NOTICE file distributed with
- this work for additional information regarding copyright ownership.
- The ASF licenses this file to You under the Apache License, Version 2.0
- (the "License"); you may not use this file except in compliance with
- the License. You may obtain a copy of the License at
-
- http://www.apache.org/licenses/LICENSE-2.0
-
- Unless required by applicable law or agreed to in writing, software
- distributed under the License is distributed on an "AS IS" BASIS,
- WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- See the License for the specific language governing permissions and
- limitations under the License.
---><configuration>
-</configuration>
diff --git a/docker/hoodie/hadoop/hive_base/conf/ivysettings.xml b/docker/hoodie/hadoop/hive_base/conf/ivysettings.xml
deleted file mode 100644
index aa10f43..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/ivysettings.xml
+++ /dev/null
@@ -1,45 +0,0 @@
-<!--
- Licensed to the Apache Software Foundation (ASF) under one or more
- contributor license agreements. See the NOTICE file distributed with
- this work for additional information regarding copyright ownership.
- The ASF licenses this file to You under the Apache License, Version 2.0
- (the "License"); you may not use this file except in compliance with
- the License. You may obtain a copy of the License at
-
- http://www.apache.org/licenses/LICENSE-2.0
-
- Unless required by applicable law or agreed to in writing, software
- distributed under the License is distributed on an "AS IS" BASIS,
- WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- See the License for the specific language governing permissions and
- limitations under the License.
- -->
-
-<!--This file is used by grapes to download dependencies from a maven repository.
- This is just a template and can be edited to add more repositories.
--->
-
-<ivysettings>
- <!--name of the defaultResolver should always be 'downloadGrapes'. -->
- <settings defaultResolver="downloadGrapes"/>
- <!-- Only set maven.local.repository if not already set -->
- <property name="maven.local.repository" value="${user.home}/.m2/repository" override="false" />
- <property name="m2-pattern"
- value="file:${maven.local.repository}/[organisation]/[module]/[revision]/[module]-[revision](-[classifier]).[ext]"
- override="false"/>
- <resolvers>
- <!-- more resolvers can be added here -->
- <chain name="downloadGrapes">
- <!-- This resolver uses ibiblio to find artifacts, compatible with maven2 repository -->
- <ibiblio name="central" m2compatible="true"/>
- <url name="local-maven2" m2compatible="true">
- <artifact pattern="${m2-pattern}"/>
- </url>
- <!-- File resolver to add jars from the local system. -->
- <filesystem name="test" checkmodified="true">
- <artifact pattern="/tmp/[module]-[revision](-[classifier]).jar"/>
- </filesystem>
-
- </chain>
- </resolvers>
-</ivysettings>
diff --git a/docker/hoodie/hadoop/hive_base/conf/llap-daemon-log4j2.properties b/docker/hoodie/hadoop/hive_base/conf/llap-daemon-log4j2.properties
deleted file mode 100644
index 5051ca5..0000000
--- a/docker/hoodie/hadoop/hive_base/conf/llap-daemon-log4j2.properties
+++ /dev/null
@@ -1,93 +0,0 @@
-# Licensed to the Apache Software Foundation (ASF) under one
-# or more contributor license agreements. See the NOTICE file
-# distributed with this work for additional information
-# regarding copyright ownership. The ASF licenses this file
-# to you under the Apache License, Version 2.0 (the
-# "License"); you may not use this file except in compliance
-# with the License. You may obtain a copy of the License at
-#
-# http://www.apache.org/licenses/LICENSE-2.0
-#
-# Unless required by applicable law or agreed to in writing, software
-# distributed under the License is distributed on an "AS IS" BASIS,
-# WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
-# See the License for the specific language governing permissions and
-# limitations under the License.
-
-status = INFO
-name = LlapDaemonLog4j2
-packages = org.apache.hadoop.hive.ql.log
-
-# list of properties
-property.llap.daemon.log.level = INFO
-property.llap.daemon.root.logger = console
-property.llap.daemon.log.dir = .
-property.llap.daemon.log.file = llapdaemon.log
-property.llap.daemon.historylog.file = llapdaemon_history.log
-property.llap.daemon.log.maxfilesize = 256MB
-property.llap.daemon.log.maxbackupindex = 20
-
-# list of all appenders
-appenders = console, RFA, HISTORYAPPENDER
-
-# console appender
-appender.console.type = Console
-appender.console.name = console
-appender.console.target = SYSTEM_ERR
-appender.console.layout.type = PatternLayout
-appender.console.layout.pattern = %d{yy/MM/dd HH:mm:ss} [%t%x] %p %c{2} : %m%n
-
-# rolling file appender
-appender.RFA.type = RollingFile
-appender.RFA.name = RFA
-appender.RFA.fileName = ${sys:llap.daemon.log.dir}/${sys:llap.daemon.log.file}
-appender.RFA.filePattern = ${sys:llap.daemon.log.dir}/${sys:llap.daemon.log.file}_%i
-appender.RFA.layout.type = PatternLayout
-appender.RFA.layout.pattern = %d{ISO8601} %-5p [%t%x]: %c{2} (%F:%M(%L)) - %m%n
-appender.RFA.policies.type = Policies
-appender.RFA.policies.size.type = SizeBasedTriggeringPolicy
-appender.RFA.policies.size.size = ${sys:llap.daemon.log.maxfilesize}
-appender.RFA.strategy.type = DefaultRolloverStrategy
-appender.RFA.strategy.max = ${sys:llap.daemon.log.maxbackupindex}
-
-# history file appender
-appender.HISTORYAPPENDER.type = RollingFile
-appender.HISTORYAPPENDER.name = HISTORYAPPENDER
-appender.HISTORYAPPENDER.fileName = ${sys:llap.daemon.log.dir}/${sys:llap.daemon.historylog.file}
-appender.HISTORYAPPENDER.filePattern = ${sys:llap.daemon.log.dir}/${sys:llap.daemon.historylog.file}_%i
-appender.HISTORYAPPENDER.layout.type = PatternLayout
-appender.HISTORYAPPENDER.layout.pattern = %m%n
-appender.HISTORYAPPENDER.policies.type = Policies
-appender.HISTORYAPPENDER.policies.size.type = SizeBasedTriggeringPolicy
-appender.HISTORYAPPENDER.policies.size.size = ${sys:llap.daemon.log.maxfilesize}
-appender.HISTORYAPPENDER.strategy.type = DefaultRolloverStrategy
-appender.HISTORYAPPENDER.strategy.max = ${sys:llap.daemon.log.maxbackupindex}
-
-# list of all loggers
-loggers = NIOServerCnxn, ClientCnxnSocketNIO, DataNucleus, Datastore, JPOX, HistoryLogger
-
-logger.NIOServerCnxn.name = org.apache.zookeeper.server.NIOServerCnxn
-logger.NIOServerCnxn.level = WARN
-
-logger.ClientCnxnSocketNIO.name = org.apache.zookeeper.ClientCnxnSocketNIO
-logger.ClientCnxnSocketNIO.level = WARN
-
-logger.DataNucleus.name = DataNucleus
-logger.DataNucleus.level = ERROR
-
-logger.Datastore.name = Datastore
-logger.Datastore.level = ERROR
-
-logger.JPOX.name = JPOX
-logger.JPOX.level = ERROR
-
-logger.HistoryLogger.name = org.apache.hadoop.hive.llap.daemon.HistoryLogger
-logger.HistoryLogger.level = INFO
-logger.HistoryLogger.additivity = false
-logger.HistoryLogger.appenderRefs = HistoryAppender
-logger.HistoryLogger.appenderRef.HistoryAppender.ref = HISTORYAPPENDER
-
-# root logger
-rootLogger.level = ${sys:llap.daemon.log.level}
-rootLogger.appenderRefs = root
-rootLogger.appenderRef.root.ref = ${sys:llap.daemon.root.logger}
diff --git a/docker/hoodie/hadoop/hive_base/entrypoint.sh b/docker/hoodie/hadoop/hive_base/entrypoint.sh
deleted file mode 100644
index da4c502..0000000
--- a/docker/hoodie/hadoop/hive_base/entrypoint.sh
+++ /dev/null
@@ -1,118 +0,0 @@
-#!/bin/bash
-
-# Set some sensible defaults
-export CORE_CONF_fs_defaultFS=${CORE_CONF_fs_defaultFS:-hdfs://`hostname -f`:8020}
-
-function addProperty() {
- local path=$1
- local name=$2
- local value=$3
-
- local entry="<property><name>$name</name><value>${value}</value></property>"
- local escapedEntry=$(echo $entry | sed 's/\//\\\//g')
- sed -i "/<\/configuration>/ s/.*/${escapedEntry}\n&/" $path
-}
-
-function configure() {
- local path=$1
- local module=$2
- local envPrefix=$3
-
- local var
- local value
-
- echo "Configuring $module"
- for c in `printenv | perl -sne 'print "$1 " if m/^${envPrefix}_(.+?)=.*/' -- -envPrefix=$envPrefix`; do
- name=`echo ${c} | perl -pe 's/___/-/g; s/__/_/g; s/_/./g'`
- var="${envPrefix}_${c}"
- value=${!var}
- echo " - Setting $name=$value"
- addProperty $path $name "$value"
- done
-}
-
-configure /etc/hadoop/core-site.xml core CORE_CONF
-configure /etc/hadoop/hdfs-site.xml hdfs HDFS_CONF
-configure /etc/hadoop/yarn-site.xml yarn YARN_CONF
-configure /etc/hadoop/httpfs-site.xml httpfs HTTPFS_CONF
-configure /etc/hadoop/kms-site.xml kms KMS_CONF
-configure /etc/hadoop/mapred-site.xml mapred MAPRED_CONF
-configure /etc/hadoop/hive-site.xml hive HIVE_SITE_CONF
-
-if [ "$MULTIHOMED_NETWORK" = "1" ]; then
- echo "Configuring for multihomed network"
-
- # HDFS
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.rpc-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.servicerpc-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.http-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.namenode.https-bind-host 0.0.0.0
- addProperty /etc/hadoop/hdfs-site.xml dfs.client.use.datanode.hostname true
- addProperty /etc/hadoop/hdfs-site.xml dfs.datanode.use.datanode.hostname true
-
- # YARN
- addProperty /etc/hadoop/yarn-site.xml yarn.resourcemanager.bind-host 0.0.0.0
- addProperty /etc/hadoop/yarn-site.xml yarn.nodemanager.bind-host 0.0.0.0
- addProperty /etc/hadoop/yarn-site.xml yarn.nodemanager.bind-host 0.0.0.0
- addProperty /etc/hadoop/yarn-site.xml yarn.timeline-service.bind-host 0.0.0.0
-
- # MAPRED
- addProperty /etc/hadoop/mapred-site.xml yarn.nodemanager.bind-host 0.0.0.0
-fi
-
-if [ -n "$GANGLIA_HOST" ]; then
- mv /etc/hadoop/hadoop-metrics.properties /etc/hadoop/hadoop-metrics.properties.orig
- mv /etc/hadoop/hadoop-metrics2.properties /etc/hadoop/hadoop-metrics2.properties.orig
-
- for module in mapred jvm rpc ugi; do
- echo "$module.class=org.apache.hadoop.metrics.ganglia.GangliaContext31"
- echo "$module.period=10"
- echo "$module.servers=$GANGLIA_HOST:8649"
- done > /etc/hadoop/hadoop-metrics.properties
-
- for module in namenode datanode resourcemanager nodemanager mrappmaster jobhistoryserver; do
- echo "$module.sink.ganglia.class=org.apache.hadoop.metrics2.sink.ganglia.GangliaSink31"
- echo "$module.sink.ganglia.period=10"
- echo "$module.sink.ganglia.supportsparse=true"
- echo "$module.sink.ganglia.slope=jvm.metrics.gcCount=zero,jvm.metrics.memHeapUsedM=both"
- echo "$module.sink.ganglia.dmax=jvm.metrics.threadsBlocked=70,jvm.metrics.memHeapUsedM=40"
- echo "$module.sink.ganglia.servers=$GANGLIA_HOST:8649"
- done > /etc/hadoop/hadoop-metrics2.properties
-fi
-
-function wait_for_it()
-{
- local serviceport=$1
- local service=${serviceport%%:*}
- local port=${serviceport#*:}
- local retry_seconds=5
- local max_try=100
- let i=1
-
- nc -z $service $port
- result=$?
-
- until [ $result -eq 0 ]; do
- echo "[$i/$max_try] check for ${service}:${port}..."
- echo "[$i/$max_try] ${service}:${port} is not available yet"
- if (( $i == $max_try )); then
- echo "[$i/$max_try] ${service}:${port} is still not available; giving up after ${max_try} tries. :/"
- exit 1
- fi
-
- echo "[$i/$max_try] try in ${retry_seconds}s once again ..."
- let "i++"
- sleep $retry_seconds
-
- nc -z $service $port
- result=$?
- done
- echo "[$i/$max_try] $service:${port} is available."
-}
-
-for i in ${SERVICE_PRECONDITION[@]}
-do
- wait_for_it ${i}
-done
-
-exec $@
diff --git a/docker/hoodie/hadoop/hive_base/pom.xml b/docker/hoodie/hadoop/hive_base/pom.xml
deleted file mode 100644
index c8eebbb..0000000
--- a/docker/hoodie/hadoop/hive_base/pom.xml
+++ /dev/null
@@ -1,109 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-hive-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-base-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <plugin>
- <artifactId>maven-antrun-plugin</artifactId>
- <version>1.7</version>
- <executions>
- <execution>
- <phase>package</phase>
- <configuration>
- <tasks>
- <copy file="${project.basedir}/../../../../packaging/hoodie-hadoop-mr-bundle/target/hoodie-hadoop-mr-bundle-${project.version}.jar" tofile="target/hoodie-hadoop-mr-bundle.jar" />
- <copy file="${project.basedir}/../../../../packaging/hoodie-hive-bundle/target/hoodie-hive-bundle-${project.version}.jar" tofile="target/hoodie-hive-bundle.jar" />
- <copy file="${project.basedir}/../../../../packaging/hoodie-spark-bundle/target/hoodie-spark-bundle-${project.version}.jar" tofile="target/hoodie-spark-bundle.jar" />
- <copy file="${project.basedir}/../../../../hoodie-utilities/target/hoodie-utilities-${project.version}.jar" tofile="target/hoodie-utilities.jar" />
- </tasks>
- </configuration>
- <goals>
- <goal>run</goal>
- </goals>
- </execution>
- </executions>
- </plugin>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/hive_base/startup.sh b/docker/hoodie/hadoop/hive_base/startup.sh
deleted file mode 100644
index d243e56..0000000
--- a/docker/hoodie/hadoop/hive_base/startup.sh
+++ /dev/null
@@ -1,10 +0,0 @@
-#!/bin/bash
-
-hadoop fs -mkdir /tmp
-hadoop fs -mkdir -p /user/hive/warehouse
-hadoop fs -chmod g+w /tmp
-hadoop fs -chmod g+w /user/hive/warehouse
-
-cd $HIVE_HOME/bin
-export AUX_CLASSPATH=file://${HUDI_HADOOP_BUNDLE}
-./hiveserver2 --hiveconf hive.server2.enable.doAs=false --hiveconf hive.aux.jars.path=file://${HUDI_HADOOP_BUNDLE}
diff --git a/docker/hoodie/hadoop/namenode/Dockerfile b/docker/hoodie/hadoop/namenode/Dockerfile
deleted file mode 100644
index 6480329..0000000
--- a/docker/hoodie/hadoop/namenode/Dockerfile
+++ /dev/null
@@ -1,14 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HADOOP_WEBHDFS_PORT=50070
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-base:latest
-
-ENV HADOOP_WEBHDFS_PORT ${HADOOP_WEBHDFS_PORT}
-
-ENV HDFS_CONF_dfs_namenode_name_dir=file:///hadoop/dfs/name
-RUN mkdir -p /hadoop/dfs/name
-VOLUME /hadoop/dfs/name
-
-ADD run_nn.sh /run_nn.sh
-RUN chmod a+x /run_nn.sh
-
-CMD ["/run_nn.sh"]
diff --git a/docker/hoodie/hadoop/namenode/pom.xml b/docker/hoodie/hadoop/namenode/pom.xml
deleted file mode 100644
index 841ac62..0000000
--- a/docker/hoodie/hadoop/namenode/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-namenode-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-base-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-namenode</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-namenode</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/namenode/run_nn.sh b/docker/hoodie/hadoop/namenode/run_nn.sh
deleted file mode 100644
index 8ef0797..0000000
--- a/docker/hoodie/hadoop/namenode/run_nn.sh
+++ /dev/null
@@ -1,19 +0,0 @@
-#!/bin/bash
-
-namedir=`echo $HDFS_CONF_dfs_namenode_name_dir | perl -pe 's#file://##'`
-if [ ! -d $namedir ]; then
- echo "Namenode name directory not found: $namedir"
- exit 2
-fi
-
-if [ -z "$CLUSTER_NAME" ]; then
- echo "Cluster name not specified"
- exit 2
-fi
-
-if [ "`ls -A $namedir`" == "" ]; then
- echo "Formatting namenode name directory: $namedir"
- $HADOOP_PREFIX/bin/hdfs --config $HADOOP_CONF_DIR namenode -format $CLUSTER_NAME
-fi
-
-$HADOOP_PREFIX/bin/hdfs --config $HADOOP_CONF_DIR namenode
diff --git a/docker/hoodie/hadoop/pom.xml b/docker/hoodie/hadoop/pom.xml
deleted file mode 100644
index d7e1a98..0000000
--- a/docker/hoodie/hadoop/pom.xml
+++ /dev/null
@@ -1,78 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- <relativePath>../../../pom.xml</relativePath>
- </parent>
- <modelVersion>4.0.0</modelVersion>
-
- <artifactId>hoodie-hadoop-docker</artifactId>
- <packaging>pom</packaging>
- <modules>
- <module>base</module>
- <module>namenode</module>
- <module>datanode</module>
- <module>historyserver</module>
- <module>hive_base</module>
- <module>spark_base</module>
- <module>sparkmaster</module>
- <module>sparkworker</module>
- <module>sparkadhoc</module>
- </modules>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-spark-bundle</artifactId>
- <version>${project.version}</version>
- </dependency>
- </dependencies>
-
- <properties>
- <skipITs>false</skipITs>
- <docker.build.skip>true</docker.build.skip>
- <docker.spark.version>2.3.1</docker.spark.version>
- <docker.hive.version>2.3.3</docker.hive.version>
- <docker.hadoop.version>2.8.4</docker.hadoop.version>
- <dockerfile.maven.version>1.4.3</dockerfile.maven.version>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <build>
- <extensions>
- <extension>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-extension</artifactId>
- <version>${dockerfile.maven.version}</version>
- </extension>
- </extensions>
- <plugins>
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <configuration>
- <skip>true</skip>
- </configuration>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/spark_base/Dockerfile b/docker/hoodie/hadoop/spark_base/Dockerfile
deleted file mode 100644
index badaaa6..0000000
--- a/docker/hoodie/hadoop/spark_base/Dockerfile
+++ /dev/null
@@ -1,46 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HIVE_VERSION=2.3.3
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-hive_${HIVE_VERSION}
-
-ENV ENABLE_INIT_DAEMON true
-ENV INIT_DAEMON_BASE_URI http://identifier/init-daemon
-ENV INIT_DAEMON_STEP spark_master_init
-
-ARG SPARK_VERSION=2.3.1
-ARG SPARK_HADOOP_VERSION=2.7
-
-ENV SPARK_VERSION ${SPARK_VERSION}
-ENV HADOOP_VERSION ${SPARK_HADOOP_VERSION}
-
-COPY wait-for-step.sh /
-COPY execute-step.sh /
-COPY finish-step.sh /
-
-RUN echo "Installing Spark-version (${SPARK_VERSION})" \
- && wget http://apache.mirror.iphh.net/spark/spark-${SPARK_VERSION}/spark-${SPARK_VERSION}-bin-hadoop${HADOOP_VERSION}.tgz \
- && tar -xvzf spark-${SPARK_VERSION}-bin-hadoop${HADOOP_VERSION}.tgz \
- && mv spark-${SPARK_VERSION}-bin-hadoop${HADOOP_VERSION} /opt/spark \
- && rm spark-${SPARK_VERSION}-bin-hadoop${HADOOP_VERSION}.tgz \
- && cd /
-
-#Give permission to execute scripts
-RUN chmod +x /wait-for-step.sh && chmod +x /execute-step.sh && chmod +x /finish-step.sh
-
-# Fix the value of PYTHONHASHSEED
-# Note: this is needed when you use Python 3.3 or greater
-ENV PYTHONHASHSEED 1
-
-ENV SPARK_HOME /opt/spark
-ENV SPARK_INSTALL ${SPARK_HOME}
-ENV SPARK_CONF_DIR ${SPARK_HOME}/conf
-ENV PATH $SPARK_INSTALL/bin:$PATH
-
-ENV SPARK_DRIVER_PORT 5001
-ENV SPARK_UI_PORT 5002
-ENV SPARK_BLOCKMGR_PORT 5003
-
-EXPOSE $SPARK_DRIVER_PORT $SPARK_UI_PORT $SPARK_BLOCKMGR_PORT
-
-# Without this spark-shell fails - Download if it is not already there in $SPARK_INSTALL
-RUN wget -nc -q -O "${SPARK_INSTALL}/jars/jersey-bundle-1.19.4.jar" "http://repo1.maven.org/maven2/com/sun/jersey/jersey-bundle/1.19.4/jersey-bundle-1.19.4.jar"
-
diff --git a/docker/hoodie/hadoop/spark_base/execute-step.sh b/docker/hoodie/hadoop/spark_base/execute-step.sh
deleted file mode 100644
index 24131b6..0000000
--- a/docker/hoodie/hadoop/spark_base/execute-step.sh
+++ /dev/null
@@ -1,14 +0,0 @@
-#!/bin/bash
-
-if [ $ENABLE_INIT_DAEMON = "true" ]
- then
- echo "Execute step ${INIT_DAEMON_STEP} in pipeline"
- while true; do
- sleep 5
- echo -n '.'
- string=$(curl -sL -w "%{http_code}" -X PUT $INIT_DAEMON_BASE_URI/execute?step=$INIT_DAEMON_STEP -o /dev/null)
- [ "$string" = "204" ] && break
- done
- echo "Notified execution of step ${INIT_DAEMON_STEP}"
-fi
-
diff --git a/docker/hoodie/hadoop/spark_base/finish-step.sh b/docker/hoodie/hadoop/spark_base/finish-step.sh
deleted file mode 100644
index 7403bd9..0000000
--- a/docker/hoodie/hadoop/spark_base/finish-step.sh
+++ /dev/null
@@ -1,16 +0,0 @@
-#!/bin/bash
-
-if [ $ENABLE_INIT_DAEMON = "true" ]
- then
- echo "Finish step ${INIT_DAEMON_STEP} in pipeline"
- while true; do
- sleep 5
- echo -n '.'
- string=$(curl -sL -w "%{http_code}" -X PUT $INIT_DAEMON_BASE_URI/finish?step=$INIT_DAEMON_STEP -o /dev/null)
- [ "$string" = "204" ] && break
- done
- echo "Notified finish of step ${INIT_DAEMON_STEP}"
-fi
-
-
-
diff --git a/docker/hoodie/hadoop/spark_base/pom.xml b/docker/hoodie/hadoop/spark_base/pom.xml
deleted file mode 100644
index 841d58a..0000000
--- a/docker/hoodie/hadoop/spark_base/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-sparkbase-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-hive-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkbase_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkbase_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/spark_base/wait-for-step.sh b/docker/hoodie/hadoop/spark_base/wait-for-step.sh
deleted file mode 100644
index 75e6996..0000000
--- a/docker/hoodie/hadoop/spark_base/wait-for-step.sh
+++ /dev/null
@@ -1,13 +0,0 @@
-#!/bin/bash
-
-if [ $ENABLE_INIT_DAEMON = "true" ]
- then
- echo "Validating if step ${INIT_DAEMON_STEP} can start in pipeline"
- while true; do
- sleep 5
- echo -n '.'
- string=$(curl -s $INIT_DAEMON_BASE_URI/canStart?step=$INIT_DAEMON_STEP)
- [ "$string" = "true" ] && break
- done
- echo "Can start step ${INIT_DAEMON_STEP}"
-fi
diff --git a/docker/hoodie/hadoop/sparkadhoc/Dockerfile b/docker/hoodie/hadoop/sparkadhoc/Dockerfile
deleted file mode 100644
index 8a73130..0000000
--- a/docker/hoodie/hadoop/sparkadhoc/Dockerfile
+++ /dev/null
@@ -1,12 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HIVE_VERSION=2.3.3
-ARG SPARK_VERSION=2.3.1
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-hive_${HIVE_VERSION}-sparkbase_${SPARK_VERSION}
-
-COPY adhoc.sh /opt/spark
-
-ENV SPARK_WORKER_WEBUI_PORT 8081
-ENV SPARK_WORKER_LOG /spark/logs
-ENV SPARK_MASTER "spark://spark-master:7077"
-
-CMD ["/bin/bash", "/opt/spark/adhoc.sh"]
diff --git a/docker/hoodie/hadoop/sparkadhoc/adhoc.sh b/docker/hoodie/hadoop/sparkadhoc/adhoc.sh
deleted file mode 100644
index 2e46d33..0000000
--- a/docker/hoodie/hadoop/sparkadhoc/adhoc.sh
+++ /dev/null
@@ -1,13 +0,0 @@
-#!/bin/bash
-
-. "/spark/sbin/spark-config.sh"
-
-. "/spark/bin/load-spark-env.sh"
-
-
-export SPARK_HOME=/opt/spark
-
-date
-echo "SPARK HOME is : $SPARK_HOME"
-
-tail -f /dev/null
diff --git a/docker/hoodie/hadoop/sparkadhoc/pom.xml b/docker/hoodie/hadoop/sparkadhoc/pom.xml
deleted file mode 100644
index 4e5b766..0000000
--- a/docker/hoodie/hadoop/sparkadhoc/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-sparkadhoc-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-sparkbase-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkadhoc_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkadhoc_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/sparkmaster/Dockerfile b/docker/hoodie/hadoop/sparkmaster/Dockerfile
deleted file mode 100644
index acfba8c..0000000
--- a/docker/hoodie/hadoop/sparkmaster/Dockerfile
+++ /dev/null
@@ -1,14 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HIVE_VERSION=2.3.3
-ARG SPARK_VERSION=2.3.1
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-hive_${HIVE_VERSION}-sparkbase_${SPARK_VERSION}
-
-COPY master.sh /opt/spark
-
-ENV SPARK_MASTER_PORT 7077
-ENV SPARK_MASTER_WEBUI_PORT 8080
-ENV SPARK_MASTER_LOG /opt/spark/logs
-
-EXPOSE 8080 7077 6066
-
-CMD ["/bin/bash", "/opt/spark/master.sh"]
diff --git a/docker/hoodie/hadoop/sparkmaster/master.sh b/docker/hoodie/hadoop/sparkmaster/master.sh
deleted file mode 100644
index 64fc289..0000000
--- a/docker/hoodie/hadoop/sparkmaster/master.sh
+++ /dev/null
@@ -1,16 +0,0 @@
-#!/bin/bash
-
-export SPARK_MASTER_HOST=`hostname`
-
-. "/opt/spark/sbin/spark-config.sh"
-
-. "/opt/spark/bin/load-spark-env.sh"
-
-mkdir -p $SPARK_MASTER_LOG
-
-export SPARK_HOME=/opt/spark
-
-ln -sf /dev/stdout $SPARK_MASTER_LOG/spark-master.out
-
-cd /opt/spark/bin && /opt/spark/sbin/../bin/spark-class org.apache.spark.deploy.master.Master \
- --ip $SPARK_MASTER_HOST --port $SPARK_MASTER_PORT --webui-port $SPARK_MASTER_WEBUI_PORT >> $SPARK_MASTER_LOG/spark-master.out
diff --git a/docker/hoodie/hadoop/sparkmaster/pom.xml b/docker/hoodie/hadoop/sparkmaster/pom.xml
deleted file mode 100644
index bce4511..0000000
--- a/docker/hoodie/hadoop/sparkmaster/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-sparkmaster-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-sparkbase-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkmaster_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!-- <goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkmaster_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/sparkworker/Dockerfile b/docker/hoodie/hadoop/sparkworker/Dockerfile
deleted file mode 100644
index acbddc0..0000000
--- a/docker/hoodie/hadoop/sparkworker/Dockerfile
+++ /dev/null
@@ -1,14 +0,0 @@
-ARG HADOOP_VERSION=2.8.4
-ARG HIVE_VERSION=2.3.3
-ARG SPARK_VERSION=2.3.1
-FROM varadarb/hudi-hadoop_${HADOOP_VERSION}-hive_${HIVE_VERSION}-sparkbase_${SPARK_VERSION}
-
-COPY worker.sh /opt/spark
-
-ENV SPARK_WORKER_WEBUI_PORT 8081
-ENV SPARK_WORKER_LOG /spark/logs
-ENV SPARK_MASTER "spark://spark-master:7077"
-
-EXPOSE 8081
-
-CMD ["/bin/bash", "/opt/spark/worker.sh"]
diff --git a/docker/hoodie/hadoop/sparkworker/pom.xml b/docker/hoodie/hadoop/sparkworker/pom.xml
deleted file mode 100644
index 8c0c77a..0000000
--- a/docker/hoodie/hadoop/sparkworker/pom.xml
+++ /dev/null
@@ -1,89 +0,0 @@
-<?xml version="1.0" encoding="UTF-8"?>
-<!--
- ~ Copyright (c) 2016 Uber Technologies, Inc. (hoodie-dev-group@uber.com)
- ~
- ~ Licensed under the Apache License, Version 2.0 (the "License");
- ~ you may not use this file except in compliance with the License.
- ~ You may obtain a copy of the License at
- ~
- ~ http://www.apache.org/licenses/LICENSE-2.0
- ~
- ~ Unless required by applicable law or agreed to in writing, software
- ~ distributed under the License is distributed on an "AS IS" BASIS,
- ~ WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
- ~ See the License for the specific language governing permissions and
- ~ limitations under the License.
- -->
-
-<project xmlns="http://maven.apache.org/POM/4.0.0" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="http://maven.apache.org/POM/4.0.0 http://maven.apache.org/xsd/maven-4.0.0.xsd">
- <parent>
- <artifactId>hoodie-hadoop-docker</artifactId>
- <groupId>com.uber.hoodie</groupId>
- <version>0.4.6-SNAPSHOT</version>
- </parent>
- <modelVersion>4.0.0</modelVersion>
- <packaging>pom</packaging>
- <artifactId>hoodie-hadoop-sparkworker-docker</artifactId>
-
- <description>Base Docker Image with Hoodie</description>
-
- <properties>
- <project.build.sourceEncoding>UTF-8</project.build.sourceEncoding>
- <checkstyle.skip>true</checkstyle.skip>
- </properties>
-
- <dependencies>
- <dependency>
- <groupId>com.uber.hoodie</groupId>
- <artifactId>hoodie-hadoop-sparkbase-docker</artifactId>
- <version>${project.version}</version>
- <type>pom</type>
- <scope>import</scope>
- </dependency>
- </dependencies>
-
- <build>
- <plugins>
- <!-- Build Docker image -->
- <plugin>
- <groupId>com.spotify</groupId>
- <artifactId>dockerfile-maven-plugin</artifactId>
- <version>${dockerfile.maven.version}</version>
- <executions>
- <execution>
- <id>tag-latest</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!--<goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkworker_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>latest</tag>
- </configuration>
- </execution>
- <execution>
- <id>tag-version</id>
- <phase>pre-integration-test</phase>
- <goals>
- <goal>build</goal>
- <goal>tag</goal>
- <!--<goal>push</goal> -->
- </goals>
- <configuration>
- <skip>${docker.build.skip}</skip>
- <pullNewerImage>false</pullNewerImage>
- <repository>varadarb/hudi-hadoop_${docker.hadoop.version}-hive_${docker.hive.version}-sparkworker_${docker.spark.version}</repository>
- <forceTags>true</forceTags>
- <tag>${project.version}</tag>
- </configuration>
- </execution>
- </executions>
- </plugin>
- </plugins>
- </build>
-</project>
diff --git a/docker/hoodie/hadoop/sparkworker/worker.sh b/docker/hoodie/hadoop/sparkworker/worker.sh
deleted file mode 100644
index 1387411..0000000
--- a/docker/hoodie/hadoop/sparkworker/worker.sh
+++ /dev/null
@@ -1,16 +0,0 @@
-#!/bin/bash
-
-. "/spark/sbin/spark-config.sh"
-
-. "/spark/bin/load-spark-env.sh"
-
-mkdir -p $SPARK_WORKER_LOG
-
-export SPARK_HOME=/opt/spark
-
-ln -sf /dev/stdout $SPARK_WORKER_LOG/spark-worker.out
-
-date
-echo "SPARK HOME is : $SPARK_HOME"
-/opt/spark/sbin/../bin/spark-class org.apache.spark.deploy.worker.Worker \
- --webui-port $SPARK_WORKER_WEBUI_PORT $SPARK_MASTER >> $SPARK_WORKER_LOG/spark-worker.out
diff --git a/docker/setup_demo.sh b/docker/setup_demo.sh
deleted file mode 100755
index efbae84..0000000
--- a/docker/setup_demo.sh
+++ /dev/null
@@ -1,16 +0,0 @@
-# Create host mount directory and copy
-mkdir -p /tmp/hadoop_name
-mkdir -p /tmp/hadoop_data
-
-WS_ROOT=`dirname $PWD`
-# restart cluster
-HUDI_WS=${WS_ROOT} docker-compose -f compose/docker-compose_hadoop284_hive233_spark231.yml down
-HUDI_WS=${WS_ROOT} docker-compose -f compose/docker-compose_hadoop284_hive233_spark231.yml pull
-rm -rf /tmp/hadoop_data/*
-rm -rf /tmp/hadoop_name/*
-sleep 5
-HUDI_WS=${WS_ROOT} docker-compose -f compose/docker-compose_hadoop284_hive233_spark231.yml up -d
-sleep 15
-
-docker exec -it adhoc-1 /bin/bash /var/hoodie/ws/docker/demo/setup_demo_container.sh
-docker exec -it adhoc-2 /bin/bash /var/hoodie/ws/docker/demo/setup_demo_container.sh
diff --git a/docs/.gitignore b/docs/.gitignore
deleted file mode 100644
index f380cae..0000000
--- a/docs/.gitignore
+++ /dev/null
@@ -1,4 +0,0 @@
-_site
-.sass-cache
-.jekyll-metadata
-.ruby-version
diff --git a/docs/404.md b/docs/404.md
deleted file mode 100644
index a7b58c0..0000000
--- a/docs/404.md
+++ /dev/null
@@ -1,6 +0,0 @@
----
-title: "Page Not Found"
-search: exclude
----
-
-Sorry, but the page you were trying to view does not exist. Try searching for it or looking at the URL to see if it looks correct.
diff --git a/docs/CNAME b/docs/CNAME
deleted file mode 100644
index c8dd5d0..0000000
--- a/docs/CNAME
+++ /dev/null
@@ -1 +0,0 @@
-hudi.apache.org
\ No newline at end of file
diff --git a/docs/Dockerfile b/docs/Dockerfile
deleted file mode 100644
index b1fa52c..0000000
--- a/docs/Dockerfile
+++ /dev/null
@@ -1,26 +0,0 @@
-FROM ruby:2.1
-MAINTAINER mrafayaleem@gmail.com
-
-RUN apt-get clean \
- && mv /var/lib/apt/lists /var/lib/apt/lists.broke \
- && mkdir -p /var/lib/apt/lists/partial
-
-RUN apt-get update
-
-RUN apt-get install -y \
- node \
- python-pygments \
- && apt-get clean \
- && rm -rf /var/lib/apt/lists/
-
-WORKDIR /tmp
-ADD Gemfile /tmp/
-ADD Gemfile.lock /tmp/
-RUN bundle install
-
-VOLUME /src
-EXPOSE 4000
-
-WORKDIR /src
-ENTRYPOINT ["jekyll"]
-
diff --git a/docs/Gemfile b/docs/Gemfile
deleted file mode 100644
index b301eda..0000000
--- a/docs/Gemfile
+++ /dev/null
@@ -1,10 +0,0 @@
-source "https://rubygems.org"
-
-
-gem "jekyll", "3.3.1"
-
-
-group :jekyll_plugins do
- gem "jekyll-feed", "~> 0.6"
- gem 'github-pages', '~> 106'
-end
diff --git a/docs/Gemfile.lock b/docs/Gemfile.lock
deleted file mode 100644
index 8359d57..0000000
--- a/docs/Gemfile.lock
+++ /dev/null
@@ -1,156 +0,0 @@
-GEM
- remote: https://rubygems.org/
- specs:
- activesupport (4.2.7)
- i18n (~> 0.7)
- json (~> 1.7, >= 1.7.7)
- minitest (~> 5.1)
- thread_safe (~> 0.3, >= 0.3.4)
- tzinfo (~> 1.1)
- addressable (2.4.0)
- coffee-script (2.4.1)
- coffee-script-source
- execjs
- coffee-script-source (1.12.2)
- colorator (1.1.0)
- concurrent-ruby (1.1.4)
- ethon (0.12.0)
- ffi (>= 1.3.0)
- execjs (2.7.0)
- faraday (0.15.4)
- multipart-post (>= 1.2, < 3)
- ffi (1.10.0)
- forwardable-extended (2.6.0)
- gemoji (2.1.0)
- github-pages (106)
- activesupport (= 4.2.7)
- github-pages-health-check (= 1.2.0)
- jekyll (= 3.3.1)
- jekyll-avatar (= 0.4.2)
- jekyll-coffeescript (= 1.0.1)
- jekyll-feed (= 0.8.0)
- jekyll-gist (= 1.4.0)
- jekyll-github-metadata (= 2.2.0)
- jekyll-mentions (= 1.2.0)
- jekyll-paginate (= 1.1.0)
- jekyll-redirect-from (= 0.11.0)
- jekyll-relative-links (= 0.2.1)
- jekyll-sass-converter (= 1.3.0)
- jekyll-seo-tag (= 2.1.0)
- jekyll-sitemap (= 0.12.0)
- jekyll-swiss (= 0.4.0)
- jemoji (= 0.7.0)
- kramdown (= 1.11.1)
- liquid (= 3.0.6)
- listen (= 3.0.6)
- mercenary (~> 0.3)
- minima (= 2.0.0)
- rouge (= 1.11.1)
- terminal-table (~> 1.4)
- github-pages-health-check (1.2.0)
- addressable (~> 2.3)
- net-dns (~> 0.8)
- octokit (~> 4.0)
- public_suffix (~> 1.4)
- typhoeus (~> 0.7)
- html-pipeline (2.10.0)
- activesupport (>= 2)
- nokogiri (>= 1.4)
- i18n (0.9.5)
- concurrent-ruby (~> 1.0)
- jekyll (3.3.1)
- addressable (~> 2.4)
- colorator (~> 1.0)
- jekyll-sass-converter (~> 1.0)
- jekyll-watch (~> 1.1)
- kramdown (~> 1.3)
- liquid (~> 3.0)
- mercenary (~> 0.3.3)
- pathutil (~> 0.9)
- rouge (~> 1.7)
- safe_yaml (~> 1.0)
- jekyll-avatar (0.4.2)
- jekyll (~> 3.0)
- jekyll-coffeescript (1.0.1)
- coffee-script (~> 2.2)
- jekyll-feed (0.8.0)
- jekyll (~> 3.3)
- jekyll-gist (1.4.0)
- octokit (~> 4.2)
- jekyll-github-metadata (2.2.0)
- jekyll (~> 3.1)
- octokit (~> 4.0, != 4.4.0)
- jekyll-mentions (1.2.0)
- activesupport (~> 4.0)
- html-pipeline (~> 2.3)
- jekyll (~> 3.0)
- jekyll-paginate (1.1.0)
- jekyll-redirect-from (0.11.0)
- jekyll (>= 2.0)
- jekyll-relative-links (0.2.1)
- jekyll (~> 3.3)
- jekyll-sass-converter (1.3.0)
- sass (~> 3.2)
- jekyll-seo-tag (2.1.0)
- jekyll (~> 3.3)
- jekyll-sitemap (0.12.0)
- jekyll (~> 3.3)
- jekyll-swiss (0.4.0)
- jekyll-watch (1.5.1)
- listen (~> 3.0)
- jemoji (0.7.0)
- activesupport (~> 4.0)
- gemoji (~> 2.0)
- html-pipeline (~> 2.2)
- jekyll (>= 3.0)
- json (1.8.6)
- kramdown (1.11.1)
- liquid (3.0.6)
- listen (3.0.6)
- rb-fsevent (>= 0.9.3)
- rb-inotify (>= 0.9.7)
- mercenary (0.3.6)
- mini_portile2 (2.4.0)
- minima (2.0.0)
- minitest (5.11.3)
- multipart-post (2.0.0)
- net-dns (0.9.0)
- nokogiri (1.10.1)
- mini_portile2 (~> 2.4.0)
- octokit (4.13.0)
- sawyer (~> 0.8.0, >= 0.5.3)
- pathutil (0.16.2)
- forwardable-extended (~> 2.6)
- public_suffix (1.5.3)
- rb-fsevent (0.10.3)
- rb-inotify (0.10.0)
- ffi (~> 1.0)
- rouge (1.11.1)
- safe_yaml (1.0.4)
- sass (3.7.3)
- sass-listen (~> 4.0.0)
- sass-listen (4.0.0)
- rb-fsevent (~> 0.9, >= 0.9.4)
- rb-inotify (~> 0.9, >= 0.9.7)
- sawyer (0.8.1)
- addressable (>= 2.3.5, < 2.6)
- faraday (~> 0.8, < 1.0)
- terminal-table (1.8.0)
- unicode-display_width (~> 1.1, >= 1.1.1)
- thread_safe (0.3.6)
- typhoeus (0.8.0)
- ethon (>= 0.8.0)
- tzinfo (1.2.5)
- thread_safe (~> 0.1)
- unicode-display_width (1.4.1)
-
-PLATFORMS
- ruby
-
-DEPENDENCIES
- github-pages (~> 106)
- jekyll (= 3.3.1)
- jekyll-feed (~> 0.6)
-
-BUNDLED WITH
- 1.14.3
diff --git a/docs/_config.yml b/docs/_config.yml
deleted file mode 100644
index baf6748..0000000
--- a/docs/_config.yml
+++ /dev/null
@@ -1,87 +0,0 @@
-
-output: web
-# this property is useful for conditional filtering of content that is separate from the PDF.
-
-topnav_title: Hoodie
-# this appears on the top navigation bar next to the home button
-
-site_title: Hoodie
-# this appears in the html browser tab for the site title (seen mostly by search engines, not users)
-
-company_name: Uber Technologies Inc.
-# this appears in the footer
-
-github_editme_path:
-# if you're using Github, provide the basepath to the branch you've created for reviews, following the sample here. if not, leave this value blank.
-
-disqus_shortname:
-# if you're using disqus for comments, add the shortname here. if not, leave this value blank.
-
-host: 127.0.0.1
-# the preview server used. Leave as is.
-
-port: 4000
-# the port where the preview is rendered. You can leave this as is unless you have other Jekyll builds using this same port that might cause conflicts. in that case, use another port such as 4006.
-
-exclude:
- - .idea/
- - .gitignore
-# these are the files and directories that jekyll will exclude from the build
-
-feedback_subject_line: Hoodie Documentation
-
-feedback_email: hoodie-dev-group@uber.com
-# used as a contact email for the Feedback link in the top navigation bar
-
-# feedback_disable: true
-# if you uncomment the previous line, the Feedback link gets removed
-
-# feedback_text: "Need help?"
-# if you uncomment the previous line, it changes the Feedback text
-
-# feedback_link: "http://helpy.io/"
-# if you uncomment the previous line, it changes where the feedback link points to
-
-highlighter: rouge
-# library used for syntax highlighting
-
-markdown: kramdown
-kramdown:
- input: GFM
- auto_ids: true
- hard_wrap: false
- syntax_highlighter: rouge
-
-# filter used to process markdown. note that kramdown differs from github-flavored markdown in some subtle ways
-
-defaults:
- -
- scope:
- path: ""
- type: "pages"
- values:
- layout: "page"
- comments: true
- search: true
- sidebar: mydoc_sidebar
-
- -
- scope:
- path: ""
- type: "posts"
- values:
- layout: "post"
- comments: true
- search: true
- sidebar: mydoc_sidebar
-
-# these are defaults used for the frontmatter for these file types
-
-sidebars:
-- mydoc_sidebar
-
-description: "Hoodie is a Spark Library, that provides upserts and incremental processing capaibilities on Hadoop datasets"
-# the description is used in the feed.xml file
-
-# needed for sitemap.xml file only
-url: http://github.com/uber/hoodie
diff --git a/docs/_data/alerts.yml b/docs/_data/alerts.yml
deleted file mode 100644
index 157e162..0000000
--- a/docs/_data/alerts.yml
+++ /dev/null
@@ -1,15 +0,0 @@
-tip: '<div class="alert alert-success" role="alert"><i class="fa fa-check-square-o"></i> <b>Tip: </b>'
-note: '<div class="alert alert-info" role="alert"><i class="fa fa-info-circle"></i> <b>Note: </b>'
-important: '<div class="alert alert-warning" role="alert"><i class="fa fa-warning"></i> <b>Important: </b>'
-warning: '<div class="alert alert-danger" role="alert"><i class="fa fa-exclamation-circle"></i> <b>Warning: </b>'
-end: '</div>'
-
-callout_danger: '<div class="bs-callout bs-callout-danger">'
-callout_default: '<div class="bs-callout bs-callout-default">'
-callout_primary: '<div class="bs-callout bs-callout-primary">'
-callout_success: '<div class="bs-callout bs-callout-success">'
-callout_info: '<div class="bs-callout bs-callout-info">'
-callout_warning: '<div class="bs-callout bs-callout-warning">'
-
-hr_faded: '<hr class="faded"/>'
-hr_shaded: '<hr class="shaded"/>'
\ No newline at end of file
diff --git a/docs/_data/sidebars/mydoc_sidebar.yml b/docs/_data/sidebars/mydoc_sidebar.yml
deleted file mode 100644
index c4f6c46..0000000
--- a/docs/_data/sidebars/mydoc_sidebar.yml
+++ /dev/null
@@ -1,66 +0,0 @@
-# This is your sidebar TOC. The sidebar code loops through sections here and provides the appropriate formatting.
-
-entries:
-- title: sidebar
- product: Documentation
- version:
- folders:
-
- - title: Getting Started
- output: web
- folderitems:
-
- - title: Overview
- url: /index.html
- output: web
- type: homepage
-
- - title: Quickstart
- url: /quickstart.html
- output: web
-
- - title: Use Cases
- url: /use_cases.html
- output: web
-
- - title: Talks & Powered By
- url: /powered_by.html
- output: web
-
- - title: Documentation
- output: web
- folderitems:
-
- - title: Concepts
- url: /concepts.html
- output: web
-
- - title: Implementation
- url: /implementation.html
- output: web
-
- - title: Configurations
- url: /configurations.html
- output: web
-
- - title: SQL Queries
- url: /sql_queries.html
- output: web
-
- - title: Migration Guide
- url: /migration_guide.html
- output: web
-
- - title: Incremental Processing
- url: /incremental_processing.html
- output: web
-
- - title: Admin Guide
- url: /admin_guide.html
- output: web
-
- - title: Comparison
- url: /comparison.html
- output: web
-
-
diff --git a/docs/_data/strings.yml b/docs/_data/strings.yml
deleted file mode 100644
index d7c1392..0000000
--- a/docs/_data/strings.yml
+++ /dev/null
@@ -1,5 +0,0 @@
-
-
-# placed here for translation purposes
-search_placeholder_text: search...
-search_no_results_text: No results found.
diff --git a/docs/_data/tags.yml b/docs/_data/tags.yml
deleted file mode 100644
index 0ad9ce5..0000000
--- a/docs/_data/tags.yml
+++ /dev/null
@@ -1,10 +0,0 @@
-allowed-tags:
- - getting_started
- - overview
- - quickstart
- - concepts
- - sql_queries
- - incremental_processing
- - configurations
- - news
- - troubleshooting
diff --git a/docs/_data/topnav.yml b/docs/_data/topnav.yml
deleted file mode 100644
index 190573a..0000000
--- a/docs/_data/topnav.yml
+++ /dev/null
@@ -1,30 +0,0 @@
-## Topnav single links
-## if you want to list an external url, use external_url instead of url. the theme will apply a different link base.
-topnav:
-- title: Topnav
- items:
- - title: News
- url: /news
- - title: Community
- url: /community.html
- - title: Github
- external_url: https://github.com/uber/hoodie
-
-#Topnav dropdowns
-topnav_dropdowns:
-- title: Topnav dropdowns
- folders:
- - title: Developer Resources
- folderitems:
- - title: Setup
- url: /dev_setup.html
- output: web
- - title: API Docs
- url: /api_docs.html
- output: web
- - title: Code Structure
- url: /code_and_design.html
- output: web
- - title: Roadmap
- url: /roadmap.html
- output: web
diff --git a/docs/_includes/archive.html b/docs/_includes/archive.html
deleted file mode 100644
index 275850c..0000000
--- a/docs/_includes/archive.html
+++ /dev/null
@@ -1,15 +0,0 @@
----
-layout: default
-type: archive
----
-
-<div class="post-header">
- <h1 class="post-title-main">{{ page.title }}</h1>
-</div>
-<div class="post-content">
-
-{{ content }}
-</div>
-
-
-
diff --git a/docs/_includes/callout.html b/docs/_includes/callout.html
deleted file mode 100644
index d492b18..0000000
--- a/docs/_includes/callout.html
+++ /dev/null
@@ -1 +0,0 @@
-<div markdown="span" class="bs-callout bs-callout-{{include.type}}">{{include.content}}</div>
diff --git a/docs/_includes/custom/getting_started_series.html b/docs/_includes/custom/getting_started_series.html
deleted file mode 100644
index 5b573a9..0000000
--- a/docs/_includes/custom/getting_started_series.html
+++ /dev/null
@@ -1,19 +0,0 @@
-<div class="seriesContext">
- <div class="btn-group">
- <button type="button" data-toggle="dropdown" class="btn btn-primary dropdown-toggle">Getting Started <span class="caret"></span></button>
- <ol class="dropdown-menu">
- {% assign pages = site.pages | sort:"weight" %}
- {% for p in pages %}
- {% if p.series == "Getting Started" %}
- {% if p.url == page.url %}
- <li class="active"> → {{p.title}}</li>
- {% else %}
- <li>
- <a href="{{p.url | remove: "/"}}">{{p.title}}</a>
- </li>
- {% endif %}
- {% endif %}
- {% endfor %}
- </ol>
- </div>
-</div>
\ No newline at end of file
diff --git a/docs/_includes/custom/getting_started_series_next.html b/docs/_includes/custom/getting_started_series_next.html
deleted file mode 100644
index c464214..0000000
--- a/docs/_includes/custom/getting_started_series_next.html
+++ /dev/null
@@ -1,10 +0,0 @@
-<p>{% assign series_pages = site.tags.series_acme %}
- {% for p in pages %}
- {% if p.series == "Getting Started" %}
- {% assign nextTopic = page.weight | plus: "1" %}
- {% if p.weight == nextTopic %}
- <a href="{{p.url | remove: "/"}}"><button type="button" class="btn btn-primary">Next: {{p.title}}</button></a>
- {% endif %}
- {% endif %}
- {% endfor %}
-</p>
\ No newline at end of file
diff --git a/docs/_includes/custom/series_acme.html b/docs/_includes/custom/series_acme.html
deleted file mode 100644
index b9ebf44..0000000
--- a/docs/_includes/custom/series_acme.html
+++ /dev/null
@@ -1,19 +0,0 @@
-<div class="seriesContext">
- <div class="btn-group">
- <button type="button" data-toggle="dropdown" class="btn btn-primary dropdown-toggle">Series Demo <span class="caret"></span></button>
- <ol class="dropdown-menu">
- {% assign pages = site.pages | sort:"weight" %}
- {% for p in pages %}
- {% if p.series == "ACME series" %}
- {% if p.url == page.url %}
- <li class="active"> → {{p.weight}}. {{p.title}}</li>
- {% else %}
- <li>
- <a href="{{p.url | remove: "/"}}">{{p.weight}}. {{p.title}}</a>
- </li>
- {% endif %}
- {% endif %}
- {% endfor %}
- </ol>
- </div>
-</div>
\ No newline at end of file
diff --git a/docs/_includes/custom/series_acme_next.html b/docs/_includes/custom/series_acme_next.html
deleted file mode 100644
index 9c9a11a..0000000
--- a/docs/_includes/custom/series_acme_next.html
+++ /dev/null
@@ -1,30 +0,0 @@
-<div class="seriesContext">
- <a>
- {% assign pages = site.pages | sort:"weight" %}
- {% for pg in pages %}
- {% if pg.series == "ACME series" %}
- {% if pg.weight > page.weight %}
- <a href="{{pg.url | remove: '/'}}"><button type="button" class="btn btn-primary">Next: {{pg.title}}</button></a>
- {% break %}
- {% endif %}
- {% endif %}
- {% endfor %}
- </a>
-
- <div class="btn-group">
... 85985 lines suppressed ...