[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEME":3,"homepage-market-summary":26,"stock-historical-MEME":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MEME","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Meme Stock ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.055,9.02,9.0594,8.9,8.967,0.088,0.98,74115.760989,11.91,5.325,253247.69041328153,56.6,2360,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},16.49,0.000099999997,167612,61178437.318361,9054900.27,"2020-05-22",[180,183,192,203,213,222,232,242,251,259,269,278,289,300,311,321,331,342,353,363,373,382,391,402,412,421,430,439,447,456,466,477,486,495,504,514,522,532,543,551,558,568,576,585,591,601,610,620,629,639,650,660,668,677,688,696,706,716,725,733,739,746,752,759,764,769,777,786,794,801,808,816,822,831,838,847,855,862,870,878,884,892,901,909,917,925,934,941,950,958,966,975,983,991,997,1006,1011,1019,1026,1032,1039,1046,1051,1056,1064,1071,1079,1085,1090,1096,1101,1106,1112,1119,1125,1132,1137,1140,1144,1148,1154,1158,1162,1170,1177,1185,1194,1203,1208,1215,1222,1231,1240,1248,1254,1259,1264,1268,1274,1279,1282,1288,1292,1299,1305,1310,1317,1324,1331,1336,1343,1348,1353,1360,1366,1371,1375,1381,1386,1390,1393,1398,1405,1410,1414,1419,1425,1432,1438,1443,1450,1454,1460,1466,1473,1479,1484,1488,1493,1499,1504,1507,1511,1516,1521,1527,1533,1539,1544,1547,1551,1558,1562,1568,1572,1576,1583,1588,1592,1598,1605,1611,1619,1627,1632,1637,1641,1645,1652,1656,1660,1665,1669,1674,1679,1685,1690,1697,1703,1708,1712,1716,1720,1725,1729,1734,1738,1743,1748,1753,1759,1764,1770,1776,1780,1786,1792,1796,1804,1808,1812,1817,1823,1827,1834,1839,1844,1849,1854,1859,1865,1871,1877,1882,1887,1892,1899,1906,1911,1918,1923,1929,1936,1942,1949,1954,1961,1966,1971,1974,1980,1985,1990,1996,2001,2009,2017,2024,2031,2038,2044,2051,2058,2064,2070,2075,2083,2089,2095,2101,2107,2112,2121,2126,2130,2136,2141,2145,2151,2156,2161,2167,2174,2179,2185,2191,2199,2206,2212,2217,2222,2228,2235,2242,2248,2255,2259,2266,2273,2281,2286,2290,2296,2302,2310,2317,2324,2329,2332,2339,2344,2350,2356,2364,2372,2378,2387,2393,2399,2406,2413,2420,2429,2435,2443,2451,2458,2467,2474,2481,2488,2493,2500,2507,2516,2525,2533,2540,2547,2553,2559,2566,2573,2581,2583],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},180,8.9876,{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",8.89,9.1,0.217,2.48,55504.734921,246,9.0353,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",8.57,8.8,8.54,8.75,0.23,2.7,25527.541326,181,8.6628,{"date":204,"open":205,"high":195,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",8.72,8.47,8.52,-0.15,-1.73,53189.687,231,8.5642,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":67,"percent_change":188,"volume":219,"transactions":220,"vwap":221},"2026-09-29",8.76,8.8495,8.64,8.67,51986.7957,204,8.7162,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",8.69,8.35,8.46,-0.35,-3.97,71974.366542,216,8.477,{"date":233,"open":234,"high":16,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",8.82,8.66,8.81,0.06,0.69,57925.973797,184,8.7725,{"date":243,"open":244,"high":195,"low":245,"close":197,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",8.5,8.4879,0.08,0.92,23688.747477,201,8.624,{"date":252,"open":253,"high":253,"low":218,"close":218,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",8.87,-0.16,-1.81,22642.002423,198,8.7353,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",8.58,8.84,8.83,0.17,1.96,67779.353205,287,8.7601,{"date":270,"open":271,"high":272,"low":206,"close":235,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",8.48,8.6943,0.41,4.97,114511.514376,416,8.6106,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",8.14,8.251,8.0101,8.25,0.218,2.71,24294.792018,188,8.1498,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",8.02,8.0641,7.92,8.032,0.31,4.01,77138.01833,272,7.9851,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",7.64,7.85,7.55,7.722,0.232,3.1,70796.781183,329,7.7076,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":267,"vwap":320},"2026-09-15",7.6,7.6896,7.47,7.49,-0.118,-1.55,88120.964669,7.5462,{"date":322,"open":313,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",7.785,7.56,7.608,-0.46,-5.7,162879.176822,419,7.6505,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",8.06,8.1652,8.0399,8.068,0.158,2,48076.1309,210,8.1204,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",7.97,8.13,7.9,7.91,-0.26,-3.18,59151.3358,234,7.9867,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",8.36,8.41,8.17,-0.188,-2.25,34412.873228,197,8.2655,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",8.27,8.59,8.358,0.208,2.55,102503.1182,373,8.4554,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",7.82,8.15,0.372,4.78,135231.007672,424,8.0812,{"date":383,"open":315,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":267,"vwap":390},"2026-09-03",7.78,7.38,7.778,0.268,3.57,41745.028957,7.7043,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",7.42,7.5299,7.36,7.51,-0.02,-0.27,39358.922676,242,7.4488,{"date":403,"open":404,"high":405,"low":406,"close":404,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",7.53,7.57,7.4,-0.19,-2.46,45249.695836,251,7.4698,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",7.54,7.72,0.13,1.71,25525.822474,235,7.6275,{"date":422,"open":346,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",7.95,7.59,-0.49,-6.06,68065.651318,350,7.6558,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":76,"volume":436,"transactions":437,"vwap":438},"2026-08-27",8.18,7.9801,8.08,0.168,59867.162898,266,8.0956,{"date":440,"open":441,"high":423,"low":441,"close":442,"change":397,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",7.79,7.912,-0.25,57385.089058,243,7.9262,{"date":448,"open":303,"high":423,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",7.8301,7.932,0.262,3.42,96910.943565,304,7.9162,{"date":457,"open":458,"high":384,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",7.7,7.45,7.67,-0.36,-4.48,117702.933342,556,7.6829,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",8.2,8.3,7.94,8.03,-0.03,-0.37,104505.9401,318,8.0604,{"date":478,"open":479,"high":479,"low":480,"close":333,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",8.07,7.86,0.04,0.5,91677.441679,388,7.9775,{"date":487,"open":365,"high":488,"low":489,"close":291,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",8.31,7.8,-0.23,-2.79,157164.479558,695,8.0007,{"date":496,"open":497,"high":197,"low":498,"close":283,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",8.62,8.21,-0.81,-8.94,187734.1694,732,8.3745,{"date":505,"open":506,"high":507,"low":236,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",8.86,9.16,9.06,0.36,4.14,126898.0822,614,9.0196,{"date":515,"open":206,"high":215,"low":206,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",8.7,0.255,3.02,199892.819,439,8.6621,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",8.39,8.79,8.445,-0.105,-1.23,104758.3806,467,8.6208,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",8.45,8.615,8.2019,8.55,0.76,9.76,253109.334126,662,8.4306,{"date":544,"open":545,"high":489,"low":546,"close":441,"change":547,"percent_change":265,"volume":548,"transactions":549,"vwap":550},"2026-08-11",7.73,7.65,0.15,46432.681696,312,7.7608,{"date":552,"open":90,"high":553,"low":302,"close":302,"change":473,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",8.12,-4.62,164032.743905,621,7.8548,{"date":559,"open":560,"high":333,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",8,7.71,8.01,0.34,4.43,87179.679395,521,7.9301,{"date":569,"open":570,"high":471,"low":459,"close":460,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",7.52,-0.21,-2.66,85179.631135,399,7.7741,{"date":577,"open":562,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",8.279,7.88,-0.29,-3.55,208361.317507,738,8.0284,{"date":586,"open":293,"high":283,"low":346,"close":357,"change":587,"percent_change":384,"volume":588,"transactions":589,"vwap":590},"2026-08-04",0.59,303410.831,1053,8.0838,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":375,"volume":598,"transactions":599,"vwap":600},"2026-08-03",6.8,7.645,6.68,7.58,0.55,212083.948294,821,7.4025,{"date":602,"open":603,"high":304,"low":604,"close":605,"change":606,"percent_change":107,"volume":607,"transactions":608,"vwap":609},"2026-07-31",7.46,6.91,7.03,0.05,131378.239181,762,7.1154,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",6.45,7,6.98,1.09,18.51,350325.995418,1235,6.808,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",6.495,5.89,-0.5,-7.82,421738.2375,1269,6.0882,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",6.54,6.0697,6.39,-0.47,-6.85,182867.048698,1094,6.2736,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",7.1,7.21,6.6,6.86,-0.143,-2.04,230063.745957,879,6.7734,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",7.5824,6.99,7.003,-0.697,-9.05,169050.6108,591,7.1616,{"date":661,"open":662,"high":663,"low":662,"close":458,"change":664,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",7.61,7.96,0,131145.329142,429,7.7745,{"date":669,"open":670,"high":671,"low":670,"close":458,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",7.5,7.9137,-0.023,-0.3,278856.0438,726,7.7908,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",7.39,7.77,7.3578,7.723,0.723,10.33,100779.975212,412,7.5893,{"date":689,"open":690,"high":691,"low":613,"close":613,"change":692,"percent_change":693,"volume":694,"transactions":169,"vwap":695},"2026-07-20",7.08,7.25,0.1,1.45,131309.032,7.1103,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":481,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",6.61,7.105,6.4523,6.9,0.58,133514.177544,554,6.8174,{"date":707,"open":708,"high":709,"low":710,"close":644,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",7.26,7.3,6.81,-0.72,-9.5,862482.405966,1019,6.8773,{"date":717,"open":293,"high":718,"low":719,"close":596,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",7.93,7.29,-0.33,-4.17,112760.1664,791,7.4768,{"date":726,"open":90,"high":376,"low":727,"close":347,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",7.835,0.11,1.41,48344.453946,326,7.9994,{"date":734,"open":560,"high":434,"low":458,"close":489,"change":624,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",-6.02,57551.4505,463,7.8463,{"date":740,"open":741,"high":741,"low":742,"close":469,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":469},"2026-07-10",8.37,8.09,-0.11,-1.31,30200,{"date":747,"open":196,"high":748,"low":749,"close":356,"change":295,"percent_change":750,"volume":751,"transactions":9,"vwap":356},"2026-07-09",8.575,8.29,3.83,69900,{"date":753,"open":754,"high":755,"low":756,"close":90,"change":48,"percent_change":757,"volume":758,"transactions":9,"vwap":90},"2026-07-08",7.83,8.19,7.81,2.27,128300,{"date":760,"open":432,"high":365,"low":545,"close":293,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":293},"2026-07-07",-0.6,-7.04,89600,{"date":765,"open":766,"high":16,"low":207,"close":207,"change":416,"percent_change":767,"volume":768,"transactions":9,"vwap":207},"2026-07-06",8.61,1.55,75100,{"date":770,"open":771,"high":772,"low":773,"close":524,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":524},"2026-07-02",9.04,9.24,8.162,-0.68,-7.5,154100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",9.25,9.39,8.996,9.07,-0.56,-5.82,67300,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",9.3,9.7,9.63,0.25,2.67,68900,{"date":795,"open":796,"high":797,"low":194,"close":798,"change":587,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-29",8.98,9.41,9.38,6.71,141900,{"date":802,"open":263,"high":803,"low":804,"close":525,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":525},"2026-06-26",9,8.701,-0.4,-4.35,103500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",9.79,8.97,9.19,-0.1,-1.08,68500,{"date":817,"open":818,"high":818,"low":771,"close":819,"change":326,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",9.769,9.29,-4.72,146100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",9.71,10.17,9.66,9.75,-0.65,-6.25,183800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":237,"percent_change":702,"volume":837,"transactions":9,"vwap":836},"2026-06-22",10.48,10.61,10.2,10.4,136100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",10.28,10.37,9.87,10.34,0.38,3.82,209700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":264,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-17",10,10.36,9.93,9.96,1.74,216100,{"date":856,"open":857,"high":858,"low":810,"close":810,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":810},"2026-06-16",10.31,10.41,-0.64,-6.14,261300,{"date":863,"open":850,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",10.56,10.26,10.43,0.65,6.65,272500,{"date":871,"open":872,"high":825,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",10.08,9.64,9.78,-0.41,-4.02,224800,{"date":879,"open":880,"high":843,"low":880,"close":881,"change":882,"percent_change":197,"volume":883,"transactions":9,"vwap":881},"2026-06-11",9.42,10.19,0.82,320300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":407,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-10",9.52,10.016,9.35,9.37,-1.99,224200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",10.27,10.47,9.01,9.56,-0.53,-5.25,295300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":791,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-08",10.24,10.35,9.88,10.09,2.54,220800,{"date":910,"open":911,"high":912,"low":897,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",10.82,10.84,9.84,-1.45,-12.84,508200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":417,"volume":924,"transactions":9,"vwap":922},"2026-06-04",10.76,11.565,10.645,11.29,0.19,364900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",11.67,11.72,11.054,11.1,-0.62,-5.29,192200,{"date":935,"open":936,"high":937,"low":938,"close":928,"change":482,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-06-02",11.46,11.83,11.43,4.46,186600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",11,11.45,10.81,11.22,-0.18,-1.58,191800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":805,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-29",11.53,11.56,10.835,11.4,-3.39,376300,{"date":959,"open":960,"high":21,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",11.62,11.42,11.8,0.26,2.25,299300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",11.49,11.59,10.9,11.54,0.22,1.94,258000,{"date":976,"open":977,"high":978,"low":946,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",11.33,11.5,11.32,0.44,4.04,665700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":845,"volume":990,"transactions":9,"vwap":988},"2026-05-22",10.55,10.99,10.54,10.88,0.4,238700,{"date":992,"open":790,"high":993,"low":790,"close":833,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":833},"2026-05-21",10.49,0.93,9.74,381600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",9.44,9.58,9.18,9.55,0.42,4.6,274700,{"date":1007,"open":14,"high":819,"low":1008,"close":1009,"change":407,"percent_change":646,"volume":1010,"transactions":9,"vwap":1009},"2026-05-19",8.63,9.13,259800,{"date":1012,"open":1013,"high":1014,"low":811,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",10.02,10.04,9.32,-0.58,-5.86,145600,{"date":1020,"open":913,"high":1021,"low":789,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",10.03,9.9,-0.42,-4.07,199100,{"date":1027,"open":1028,"high":895,"low":1029,"close":1030,"change":664,"percent_change":664,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",10.23,10.0050001,10.32,143100,{"date":1033,"open":684,"high":1034,"low":1035,"close":1030,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-05-13",10.5,9.81,0.39,3.93,518600,{"date":1040,"open":1041,"high":1042,"low":798,"close":851,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":851},"2026-05-12",10.01,10.29,-0.32,-3.12,139900,{"date":1047,"open":1048,"high":858,"low":886,"close":1049,"change":107,"percent_change":324,"volume":1050,"transactions":9,"vwap":1049},"2026-05-11",9.59,10.25,370600,{"date":1052,"open":798,"high":897,"low":1001,"close":1053,"change":989,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-08",9.53,4.38,120500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1009,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1009},"2026-05-07",9.48,9.51,8.952,-0.59,-6.07,206000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":989,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",9.5,9.72,9.21,4.29,234600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1015,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1015},"2026-05-05",8.91,9.373,8.889,0.46,5.19,156600,{"date":1080,"open":253,"high":1081,"low":197,"close":506,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":506},"2026-05-04",9.045,0.14,1.61,164600,{"date":1086,"open":1087,"high":215,"low":1087,"close":205,"change":1088,"percent_change":1037,"volume":1089,"transactions":9,"vwap":205},"2026-05-01",8.34,0.33,133200,{"date":1091,"open":333,"high":1092,"low":344,"close":524,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":524},"2026-04-30",8.43,0.49,6.2,104300,{"date":1097,"open":471,"high":471,"low":1098,"close":346,"change":127,"percent_change":1099,"volume":1100,"transactions":9,"vwap":346},"2026-04-29",7.75,1.15,88800,{"date":1102,"open":423,"high":553,"low":1103,"close":756,"change":326,"percent_change":1104,"volume":1105,"transactions":9,"vwap":756},"2026-04-28",7.66,-5.56,95400,{"date":1107,"open":357,"high":488,"low":1108,"close":365,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":365},"2026-04-27",7.995,0.01,0.12,129100,{"date":1113,"open":194,"high":194,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",8.24,8.26,-0.14,-1.67,65500,{"date":1120,"open":215,"high":236,"low":468,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",8.4,-0.45,-5.08,236600,{"date":1126,"open":812,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":783,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",9.43,8.836,8.85,-0.05,196500,{"date":1133,"open":779,"high":888,"low":1134,"close":16,"change":348,"percent_change":1135,"volume":1136,"transactions":9,"vwap":16},"2026-04-21",8.852,-2.84,395000,{"date":1138,"open":263,"high":812,"low":197,"close":507,"change":48,"percent_change":338,"volume":1139,"transactions":9,"vwap":507},"2026-04-20",116500,{"date":1141,"open":14,"high":14,"low":195,"close":796,"change":1082,"percent_change":1142,"volume":1143,"transactions":9,"vwap":796},"2026-04-17",1.58,268500,{"date":1145,"open":194,"high":16,"low":1092,"close":262,"change":295,"percent_change":1146,"volume":1147,"transactions":9,"vwap":262},"2026-04-16",3.63,182100,{"date":1149,"open":283,"high":261,"low":423,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",8.53,0.24,2.9,1952800,{"date":1155,"open":1114,"high":749,"low":718,"close":749,"change":112,"percent_change":1156,"volume":1157,"transactions":9,"vwap":749},"2026-04-14",4.41,181100,{"date":1159,"open":459,"high":470,"low":459,"close":470,"change":1003,"percent_change":1160,"volume":1161,"transactions":9,"vwap":470},"2026-04-13",5.59,114600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":570,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":570},"2026-04-10",7.35,7.575,7.18,0.3,4.16,107400,{"date":1171,"open":690,"high":1172,"low":1173,"close":1174,"change":67,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",7.272,7.04,7.22,3,152800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":644,"volume":1184,"transactions":9,"vwap":1182},"2026-04-08",7.11,7.12,6.84,7.01,0.45,80500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-07",6.43,6.563,6.31,6.56,0.135,2.1,90100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",6.58,6.63,6.37,6.425,-0.135,-2.06,98900,{"date":1204,"open":1205,"high":1190,"low":1205,"close":1190,"change":112,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1190},"2026-04-02",5.94,5.64,96100,{"date":1209,"open":1210,"high":1199,"low":1211,"close":1212,"change":1213,"percent_change":1093,"volume":1214,"transactions":9,"vwap":1212},"2026-04-01",6.3,6.185,6.21,0.03,67900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1095,"transactions":9,"vwap":1218},"2026-03-31",5.9,6.18,5.79,0.43,7.48,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-30",6.32,6.34,5.65,5.75,-0.48,-7.7,90400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",6.41,6.44,6.17,6.23,-0.177,-2.76,58700,{"date":1241,"open":593,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",6.83,6.4,6.407,-0.593,-8.47,57200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":613,"change":692,"percent_change":693,"volume":1253,"transactions":9,"vwap":613},"2026-03-25",6.95,7.13,6.94,53000,{"date":1255,"open":593,"high":1256,"low":1257,"close":701,"change":237,"percent_change":158,"volume":1258,"transactions":9,"vwap":701},"2026-03-24",6.96,6.74,82400,{"date":1260,"open":710,"high":1261,"low":1262,"close":1181,"change":416,"percent_change":973,"volume":1263,"transactions":9,"vwap":1181},"2026-03-23",6.995,6.73,157000,{"date":1265,"open":641,"high":641,"low":1196,"close":799,"change":461,"percent_change":1266,"volume":1267,"transactions":9,"vwap":799},"2026-03-20",-5.09,286800,{"date":1269,"open":595,"high":1179,"low":1270,"close":1271,"change":67,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-19",6.64,7.07,3.06,136300,{"date":1275,"open":1256,"high":1271,"low":644,"close":644,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":644},"2026-03-18",-0.13,-1.86,93600,{"date":1280,"open":644,"high":653,"low":1242,"close":653,"change":692,"percent_change":693,"volume":1281,"transactions":9,"vwap":653},"2026-03-17",81100,{"date":1283,"open":644,"high":614,"low":1284,"close":1285,"change":791,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",6.78,6.89,3.77,184200,{"date":1289,"open":1290,"high":644,"low":698,"close":1270,"change":127,"percent_change":68,"volume":1291,"transactions":9,"vwap":1270},"2026-03-13",6.69,103000,{"date":1293,"open":1197,"high":1294,"low":1295,"close":1296,"change":947,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-12",6.716,6.5,6.55,-2.67,95300,{"date":1300,"open":1301,"high":1242,"low":1302,"close":1262,"change":264,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1262},"2026-03-11",6.67,6.66,2.59,219500,{"date":1306,"open":1190,"high":1307,"low":631,"close":1190,"change":127,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1190},"2026-03-10",6.75,1.39,281800,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":844,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",6.05,6.48,6.47,6.24,245900,{"date":1318,"open":1210,"high":1319,"low":1320,"close":1321,"change":326,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",6.515,6.07,6.09,-7.02,188600,{"date":1325,"open":1326,"high":1284,"low":1327,"close":1296,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1296},"2026-03-05",6.62,6.36,-0.2,-2.96,103300,{"date":1332,"open":1333,"high":1334,"low":1296,"close":1307,"change":963,"percent_change":296,"volume":1335,"transactions":9,"vwap":1307},"2026-03-04",6.7,6.79,89300,{"date":1337,"open":868,"high":1333,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-03",6.35,6.49,-0.43,-6.21,121500,{"date":1344,"open":1196,"high":1345,"low":1196,"close":1345,"change":563,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-02",6.92,5.17,116100,{"date":1349,"open":1270,"high":1350,"low":1234,"close":1196,"change":227,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1196},"2026-02-27",6.765,-5.05,105600,{"date":1354,"open":1355,"high":614,"low":1307,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-26",6.97,6.93,-0.06,-0.86,85900,{"date":1361,"open":1173,"high":1362,"low":653,"close":653,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":653},"2026-02-25",7.115,0.07,1.01,115600,{"date":1367,"open":1368,"high":1250,"low":1333,"close":1345,"change":692,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1345},"2026-02-24",6.76,1.47,166700,{"date":1372,"open":698,"high":1373,"low":698,"close":1373,"change":416,"percent_change":973,"volume":1374,"transactions":9,"vwap":1373},"2026-02-23",6.82,103800,{"date":1376,"open":1377,"high":605,"low":1378,"close":1290,"change":1379,"percent_change":876,"volume":1380,"transactions":9,"vwap":1290},"2026-02-20",6.885,6.634,-0.28,100300,{"date":1382,"open":1383,"high":613,"low":1290,"close":1355,"change":728,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1355},"2026-02-19",6.77,1.6,113200,{"date":1387,"open":1302,"high":1355,"low":1196,"close":644,"change":67,"percent_change":1388,"volume":1389,"transactions":9,"vwap":644},"2026-02-18",3.16,95500,{"date":1391,"open":1339,"high":1368,"low":1198,"close":868,"change":664,"percent_change":664,"volume":1392,"transactions":9,"vwap":868},"2026-02-17",96900,{"date":1394,"open":1395,"high":593,"low":1198,"close":868,"change":1110,"percent_change":1396,"volume":1397,"transactions":9,"vwap":868},"2026-02-13",6.52,1.84,117800,{"date":1399,"open":1181,"high":1181,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",6.46,6.53,-0.39,-5.64,181000,{"date":1406,"open":1407,"high":1407,"low":698,"close":1345,"change":743,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1345},"2026-02-11",7.14,-1.56,247500,{"date":1411,"open":691,"high":709,"low":605,"close":605,"change":443,"percent_change":1412,"volume":1413,"transactions":9,"vwap":605},"2026-02-10",-3.43,310000,{"date":1415,"open":1242,"high":709,"low":1284,"close":1416,"change":1220,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",7.28,6.28,307400,{"date":1420,"open":1314,"high":1421,"low":1327,"close":1422,"change":102,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-06",6.865,6.85,11.93,190100,{"date":1426,"open":1314,"high":595,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-05",6.095,6.12,-0.63,-9.33,332500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1307,"change":711,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1307},"2026-02-04",7.41,6.458,-9.64,610400,{"date":1439,"open":385,"high":316,"low":1440,"close":315,"change":273,"percent_change":1441,"volume":1442,"transactions":9,"vwap":315},"2026-02-03",7.065,5.81,383400,{"date":1444,"open":1445,"high":709,"low":1446,"close":1447,"change":1357,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",7.15,6.985,7.06,-0.84,223400,{"date":1451,"open":414,"high":415,"low":605,"close":1180,"change":1023,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1180},"2026-01-30",-5.57,209000,{"date":1455,"open":480,"high":1456,"low":709,"close":414,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":414},"2026-01-29",7.87,-0.44,-5.51,223900,{"date":1461,"open":1462,"high":434,"low":756,"close":1463,"change":1110,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-28",7.99,7.98,1.53,160600,{"date":1467,"open":1468,"high":346,"low":1469,"close":480,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":480},"2026-01-27",7.509,7.43,0.37,4.94,343700,{"date":1474,"open":471,"high":1475,"low":1476,"close":316,"change":137,"percent_change":1477,"volume":1478,"transactions":9,"vwap":316},"2026-01-26",8.04,7.415,-4.34,466000,{"date":1480,"open":423,"high":1481,"low":458,"close":754,"change":1116,"percent_change":1482,"volume":1483,"transactions":9,"vwap":754},"2026-01-23",8.025,-1.76,181300,{"date":1485,"open":90,"high":1486,"low":1487,"close":344,"change":606,"percent_change":117,"volume":1147,"transactions":9,"vwap":344},"2026-01-22",8.115,7.806,{"date":1489,"open":498,"high":1490,"low":414,"close":293,"change":1116,"percent_change":1491,"volume":1492,"transactions":9,"vwap":293},"2026-01-21",8.28,-1.74,628000,{"date":1494,"open":579,"high":1495,"low":303,"close":333,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":333},"2026-01-20",8.305,-0.12,-1.47,407500,{"date":1500,"open":1463,"high":1501,"low":663,"close":432,"change":112,"percent_change":1502,"volume":1503,"transactions":9,"vwap":432},"2026-01-16",8.255,4.47,347400,{"date":1505,"open":423,"high":90,"low":489,"close":754,"change":397,"percent_change":443,"volume":1506,"transactions":9,"vwap":754},"2026-01-15",151100,{"date":1508,"open":441,"high":303,"low":596,"close":303,"change":472,"percent_change":1509,"volume":1510,"transactions":9,"vwap":303},"2026-01-14",-0.38,170400,{"date":1512,"open":423,"high":1513,"low":545,"close":579,"change":1514,"percent_change":1276,"volume":1515,"transactions":9,"vwap":579},"2026-01-13",7.985,-0.01,168400,{"date":1517,"open":662,"high":1518,"low":324,"close":1518,"change":923,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-12",7.89,2.47,360100,{"date":1522,"open":424,"high":346,"low":1523,"close":458,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":458},"2026-01-09",7.494,0.32,4.34,259900,{"date":1528,"open":1529,"high":1530,"low":708,"close":385,"change":728,"percent_change":1531,"volume":1532,"transactions":9,"vwap":385},"2026-01-08",7.37,7.555,1.51,262400,{"date":1534,"open":691,"high":1535,"low":1536,"close":1537,"change":1276,"percent_change":1482,"volume":1538,"transactions":9,"vwap":1537},"2026-01-07",7.447,7.19,7.27,154500,{"date":1540,"open":1541,"high":406,"low":641,"close":406,"change":1542,"percent_change":1037,"volume":1543,"transactions":9,"vwap":406},"2026-01-06",7.16,0.28,488600,{"date":1545,"open":1256,"high":1407,"low":593,"close":1180,"change":1036,"percent_change":1219,"volume":1546,"transactions":9,"vwap":1180},"2026-01-05",838800,{"date":1548,"open":1338,"high":1257,"low":1236,"close":1262,"change":1549,"percent_change":537,"volume":1550,"transactions":9,"vwap":1262},"2026-01-02",0.53,395100,{"date":1552,"open":1553,"high":1210,"low":1554,"close":1094,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1094},"2025-12-31",6.27,6.155,-0.07,-1.12,220100,{"date":1559,"open":1327,"high":1187,"low":1560,"close":1553,"change":397,"percent_change":1043,"volume":1561,"transactions":9,"vwap":1553},"2025-12-30",6.25,855200,{"date":1563,"open":1564,"high":1233,"low":1564,"close":1565,"change":1555,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-29",6.19,6.29,-1.1,200800,{"date":1569,"open":1333,"high":1333,"low":1225,"close":1327,"change":720,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1327},"2025-12-26",-4.93,233300,{"date":1573,"open":1307,"high":1383,"low":1197,"close":1290,"change":1130,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1290},"2025-12-24",-0.74,144500,{"date":1577,"open":1257,"high":1578,"low":1579,"close":1257,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1257},"2025-12-23",6.941,6.701,-0.22,-3.16,336200,{"date":1584,"open":644,"high":1585,"low":1334,"close":1256,"change":1524,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1256},"2025-12-22",7.035,4.82,373900,{"date":1589,"open":1312,"high":1301,"low":1312,"close":1270,"change":238,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1270},"2025-12-19",11.6,457200,{"date":1593,"open":1594,"high":1595,"low":623,"close":1596,"change":1542,"percent_change":1471,"volume":1597,"transactions":9,"vwap":1596},"2025-12-18",5.97,6.1,5.95,318800,{"date":1599,"open":1600,"high":1315,"low":1601,"close":1602,"change":1402,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-17",6.16,5.66,5.67,-6.44,226600,{"date":1606,"open":1217,"high":1607,"low":1608,"close":1609,"change":237,"percent_change":170,"volume":1610,"transactions":9,"vwap":1609},"2025-12-16",6.098,5.849,6.06,263800,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-15",6.57,5.98,6,-0.52,-7.98,174100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1395,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1395},"2025-12-12",7.05,7.095,6.51,-0.66,-9.19,273100,{"date":1628,"open":1252,"high":1166,"low":799,"close":1166,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1166},"2025-12-11",0.16,2.28,294300,{"date":1633,"open":1541,"high":709,"low":614,"close":1634,"change":443,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-10",7.02,-3.44,220500,{"date":1638,"open":614,"high":395,"low":1256,"close":1537,"change":264,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1537},"2025-12-09",2.39,237300,{"date":1642,"open":1445,"high":642,"low":1643,"close":641,"change":1363,"percent_change":170,"volume":1644,"transactions":9,"vwap":641},"2025-12-08",6.88,163100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":605,"change":208,"percent_change":1650,"volume":1651,"transactions":9,"vwap":605},"2025-12-05",7.09,7.125,6.935,-2.09,225100,{"date":1653,"open":643,"high":1536,"low":1654,"close":1166,"change":702,"percent_change":525,"volume":1655,"transactions":9,"vwap":1166},"2025-12-04",6.555,342200,{"date":1657,"open":1233,"high":1270,"low":1553,"close":643,"change":923,"percent_change":1658,"volume":1659,"transactions":9,"vwap":643},"2025-12-03",2.96,141400,{"date":1661,"open":612,"high":1662,"low":633,"close":1233,"change":1363,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1233},"2025-12-02",6.655,1.1,205100,{"date":1666,"open":1198,"high":1313,"low":1210,"close":1225,"change":443,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1225},"2025-12-01",-3.79,141300,{"date":1670,"open":631,"high":1302,"low":1623,"close":1671,"change":264,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-28",6.59,2.65,170900,{"date":1675,"open":1234,"high":1676,"low":1564,"close":1677,"change":728,"percent_change":853,"volume":1678,"transactions":9,"vwap":1677},"2025-11-26",6.485,6.42,257700,{"date":1680,"open":1417,"high":1681,"low":1615,"close":1189,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1189},"2025-11-25",6.338,-0.08,-1.25,298600,{"date":1686,"open":1687,"high":1677,"low":1687,"close":633,"change":34,"percent_change":1688,"volume":1689,"transactions":9,"vwap":633},"2025-11-24",5.82,11.52,257300,{"date":1691,"open":1692,"high":1693,"low":22,"close":1694,"change":1130,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",5.83,5.87,5.73,-0.87,424700,{"date":1698,"open":1699,"high":1383,"low":1700,"close":1700,"change":1061,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-20",6.72,5.78,-9.26,468300,{"date":1704,"open":1187,"high":1705,"low":1565,"close":1198,"change":1682,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1198},"2025-11-19",6.679,-1.24,1229900,{"date":1709,"open":1600,"high":698,"low":1321,"close":612,"change":1082,"percent_change":1710,"volume":1711,"transactions":9,"vwap":612},"2025-11-18",2.22,4161500,{"date":1713,"open":612,"high":868,"low":1235,"close":1189,"change":571,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1189},"2025-11-17",-3.22,406600,{"date":1717,"open":1718,"high":1181,"low":1718,"close":1395,"change":1109,"percent_change":547,"volume":1719,"transactions":9,"vwap":1395},"2025-11-14",6.11,336900,{"date":1721,"open":1271,"high":1271,"low":612,"close":1623,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1623},"2025-11-13",-0.78,-10.7,402000,{"date":1726,"open":316,"high":324,"low":1536,"close":719,"change":1116,"percent_change":1727,"volume":1728,"transactions":9,"vwap":719},"2025-11-12",-1.88,217900,{"date":1730,"open":324,"high":662,"low":395,"close":1469,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1469},"2025-11-11",-0.31,-4.01,297100,{"date":1735,"open":1518,"high":560,"low":414,"close":1736,"change":416,"percent_change":417,"volume":1737,"transactions":9,"vwap":1736},"2025-11-10",7.74,465900,{"date":1739,"open":641,"high":1740,"low":1643,"close":662,"change":1629,"percent_change":1741,"volume":1742,"transactions":9,"vwap":662},"2025-11-07",7.63,2.15,629400,{"date":1744,"open":1475,"high":479,"low":1469,"close":459,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":459},"2025-11-06",-0.61,-7.57,510400,{"date":1749,"open":375,"high":90,"low":1750,"close":333,"change":1003,"percent_change":1751,"volume":1752,"transactions":9,"vwap":333},"2025-11-05",7.76,5.5,499300,{"date":1754,"open":460,"high":1755,"low":596,"close":302,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":302},"2025-11-04",8.144,-0.55,-6.72,624400,{"date":1760,"open":1761,"high":1761,"low":333,"close":755,"change":875,"percent_change":1762,"volume":1763,"transactions":9,"vwap":755},"2025-11-03",8.74,-4.77,537300,{"date":1765,"open":537,"high":1766,"low":1490,"close":1767,"change":264,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-31",8.65,8.6,2.02,450700,{"date":1771,"open":356,"high":1772,"low":1773,"close":1092,"change":571,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1092},"2025-10-30",8.629,8.23,-2.43,559400,{"date":1777,"open":195,"high":1129,"low":1778,"close":217,"change":1213,"percent_change":112,"volume":1779,"transactions":9,"vwap":217},"2025-10-29",8.44,625900,{"date":1781,"open":263,"high":1068,"low":1782,"close":766,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":766},"2025-10-28",8.534,-0.17,-1.94,1086900,{"date":1787,"open":1788,"high":779,"low":1789,"close":1789,"change":875,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-27",9.09,8.78,-4.46,1370300,{"date":1793,"open":797,"high":1002,"low":1009,"close":812,"change":963,"percent_change":1794,"volume":1795,"transactions":9,"vwap":812},"2025-10-24",2.91,818600,{"date":1797,"open":185,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-23",9.194,8.762,8.93,1.81,25.42,975200,{"date":1805,"open":1284,"high":1407,"low":1284,"close":1180,"change":1082,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1180},"2022-06-07",2.01,4787,{"date":1809,"open":653,"high":1541,"low":1643,"close":614,"change":1810,"percent_change":1276,"volume":1811,"transactions":9,"vwap":614},"2022-06-06",-0.009,9400,{"date":1813,"open":1536,"high":1536,"low":593,"close":1814,"change":720,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2022-06-03",6.989,-4.51,3200,{"date":1818,"open":1356,"high":679,"low":1356,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2022-06-02",7.319,0.329,4.71,6300,{"date":1824,"open":385,"high":1434,"low":1250,"close":653,"change":473,"percent_change":1825,"volume":1826,"transactions":9,"vwap":653},"2022-06-01",-5.03,20000,{"date":1828,"open":1829,"high":1829,"low":1830,"close":395,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":395},"2022-05-31",7.62,7.23,-0.081,-1.09,4700,{"date":1835,"open":719,"high":1836,"low":708,"close":1836,"change":1837,"percent_change":1210,"volume":1838,"transactions":9,"vwap":1836},"2022-05-27",7.441,0.441,2900,{"date":1840,"open":1307,"high":1841,"low":1307,"close":613,"change":1842,"percent_change":1286,"volume":1843,"transactions":9,"vwap":613},"2022-05-26",7.124,0.254,3300,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":393,"volume":1838,"transactions":9,"vwap":1847},"2022-05-25",6.33,6.746,0.466,{"date":1850,"open":1284,"high":1284,"low":1560,"close":1417,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1417},"2022-05-24",-0.684,-9.82,5400,{"date":1855,"open":593,"high":1856,"low":593,"close":1856,"change":1857,"percent_change":407,"volume":1858,"transactions":9,"vwap":1856},"2022-05-23",6.964,-0.013,300,{"date":1860,"open":1307,"high":1861,"low":1307,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2022-05-20",6.977,-0.136,-1.91,900,{"date":1866,"open":1242,"high":1407,"low":1242,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2022-05-19",7.113,0.275,4.02,1400,{"date":1872,"open":1182,"high":1182,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2022-05-18",6.838,-0.415,-5.72,2100,{"date":1878,"open":613,"high":1537,"low":653,"close":1879,"change":1880,"percent_change":1881,"volume":1876,"transactions":9,"vwap":1879},"2022-05-17",7.253,0.363,5.27,{"date":1883,"open":641,"high":641,"low":710,"close":1285,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1285},"2022-05-16",-0.214,-3.01,3000,{"date":1888,"open":641,"high":1179,"low":1373,"close":1889,"change":117,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2022-05-13",7.104,9.73,19900,{"date":1893,"open":1894,"high":1623,"low":1441,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2022-05-12",5.84,6.474,0.371,6.08,4300,{"date":1900,"open":1313,"high":1401,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2022-05-11",6.02,6.103,-0.561,-8.42,20900,{"date":1907,"open":1356,"high":1256,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1864,"transactions":9,"vwap":1908},"2022-05-10",6.664,-0.167,-2.44,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2022-05-09",7.294,6.831,-0.834,-10.88,3800,{"date":1919,"open":1098,"high":1098,"low":393,"close":1920,"change":1921,"percent_change":1922,"volume":1870,"transactions":9,"vwap":1920},"2022-05-06",7.665,-0.351,-4.38,{"date":1924,"open":469,"high":469,"low":718,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2022-05-05",8.016,-0.611,-7.08,700,{"date":1930,"open":1931,"high":516,"low":1932,"close":1933,"change":563,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2022-05-04",8.16,8.048,8.627,4.1,3500,{"date":1937,"open":1931,"high":1121,"low":1931,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2022-05-03",8.287,0.053,0.64,8600,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2022-05-02",8.11,8.234,0.206,2.57,600,{"date":1950,"open":376,"high":376,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1928,"transactions":9,"vwap":1951},"2022-04-29",8.028,-0.196,-2.38,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2022-04-28",8.33,8.224,0.193,2.4,500,{"date":1962,"open":333,"high":333,"low":1462,"close":1963,"change":1964,"percent_change":1566,"volume":1965,"transactions":9,"vwap":1963},"2022-04-27",8.031,-0.089,1700,{"date":1967,"open":1968,"high":1968,"low":553,"close":553,"change":673,"percent_change":1969,"volume":1970,"transactions":9,"vwap":553},"2022-04-26",8.42,-3.56,3700,{"date":1972,"open":356,"high":1092,"low":488,"close":1968,"change":1973,"percent_change":783,"volume":1816,"transactions":9,"vwap":1968},"2022-04-25",-0.047,{"date":1975,"open":1976,"high":1976,"low":534,"close":1977,"change":1978,"percent_change":318,"volume":1979,"transactions":9,"vwap":1977},"2022-04-22",8.56,8.467,-0.133,1900,{"date":1981,"open":1976,"high":1767,"low":1976,"close":1767,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1767},"2022-04-21",-0.387,-4.31,400,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1858,"transactions":9,"vwap":1987},"2022-04-20",8.987,-0.418,-4.44,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1984,"transactions":9,"vwap":1993},"2022-04-19",9.255,9.405,0.296,3.25,{"date":1997,"open":508,"high":779,"low":896,"close":1998,"change":1999,"percent_change":1635,"volume":2000,"transactions":9,"vwap":1998},"2022-04-18",9.109,-0.325,1300,{"date":2002,"open":2003,"high":2004,"low":779,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2022-04-14",9.31,9.45,9.434,-0.067,-0.71,5200,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2022-04-13",9.26,9.505,9.501,0.147,1.57,4500,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":137,"volume":2023,"transactions":9,"vwap":2021},"2022-04-12",9.65,9.33,9.354,-0.032,3400,{"date":2025,"open":2026,"high":852,"low":889,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2022-04-11",9.477,9.386,-0.071,-0.75,20500,{"date":2032,"open":826,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2022-04-08",9.69,9.457,-0.186,-1.93,800,{"date":2039,"open":1014,"high":1014,"low":889,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2022-04-07",9.643,-0.297,-2.99,2200,{"date":2045,"open":2046,"high":1030,"low":539,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2022-04-06",10.22,9.94,-0.403,-3.9,4600,{"date":2052,"open":2053,"high":2053,"low":1030,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2022-04-05",10.92,10.343,-0.692,-6.27,4400,{"date":2059,"open":912,"high":2060,"low":945,"close":2061,"change":2062,"percent_change":2063,"volume":1917,"transactions":9,"vwap":2061},"2022-04-04",11.08,11.035,0.278,2.58,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1237,"percent_change":2069,"volume":1838,"transactions":9,"vwap":2068},"2022-04-01",11.05,10.65,10.757,-1.62,{"date":2071,"open":986,"high":2060,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2023,"transactions":9,"vwap":2072},"2022-03-31",10.934,-0.316,-2.81,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1061,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2022-03-30",11.68,11.885,11.205,11.25,-4.98,4100,{"date":2084,"open":955,"high":2085,"low":2086,"close":2085,"change":587,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2022-03-29",11.84,11.07,5.24,22200,{"date":2090,"open":2091,"high":2080,"low":2091,"close":2080,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2080},"2022-03-28",10.75,0.567,5.31,5800,{"date":2096,"open":945,"high":2097,"low":985,"close":2098,"change":2099,"percent_change":2100,"volume":2050,"transactions":9,"vwap":2098},"2022-03-25",10.83,10.683,-0.195,-1.79,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":112,"volume":1816,"transactions":9,"vwap":2104},"2022-03-24",10.86,10.878,10.72,0.038,{"date":2108,"open":2053,"high":2109,"low":2067,"close":912,"change":2110,"percent_change":1099,"volume":2111,"transactions":9,"vwap":912},"2022-03-23",10.98,0.123,21500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2022-03-22",10.69,10.91,10.6,10.717,0.512,5.02,19500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1429,"volume":1984,"transactions":9,"vwap":2124},"2022-03-21",10.06,10.205,-0.065,{"date":2127,"open":2128,"high":894,"low":995,"close":894,"change":989,"percent_change":2129,"volume":2037,"transactions":9,"vwap":894},"2022-03-18",9.771,4.05,{"date":2131,"open":2132,"high":842,"low":1048,"close":842,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":842},"2022-03-17",9.6,0.428,4.53,1100,{"date":2137,"open":779,"high":2138,"low":779,"close":2138,"change":2139,"percent_change":1221,"volume":2140,"transactions":9,"vwap":2138},"2022-03-16",9.442,0.657,4800,{"date":2142,"open":1976,"high":2143,"low":1121,"close":2143,"change":2144,"percent_change":76,"volume":2082,"transactions":9,"vwap":2143},"2022-03-15",8.785,0.182,{"date":2146,"open":896,"high":896,"low":1968,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2022-03-14",8.603,-0.526,-5.76,24500,{"date":2152,"open":539,"high":539,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2000,"transactions":9,"vwap":2153},"2022-03-11",9.129,-0.529,-5.48,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2037,"transactions":9,"vwap":2158},"2022-03-10",9.658,-0.287,-2.89,{"date":2162,"open":842,"high":2163,"low":842,"close":2164,"change":2165,"percent_change":2166,"volume":2000,"transactions":9,"vwap":2164},"2022-03-09",10.05,9.945,0.443,4.66,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":208,"volume":1979,"transactions":9,"vwap":2172},"2022-03-08",9.4,9.92,9.283,9.502,-0.014,{"date":2175,"open":1041,"high":1041,"low":1058,"close":2176,"change":2177,"percent_change":899,"volume":2178,"transactions":9,"vwap":2176},"2022-03-07",9.516,-0.527,6400,{"date":2180,"open":1013,"high":2181,"low":1013,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2022-03-04",10.043,-0.448,-4.27,200,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":171,"transactions":9,"vwap":2188},"2022-03-03",11.13,10.491,-0.564,-5.1,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2022-03-02",11.21,10.71,11.055,-0.103,-0.92,2700,{"date":2200,"open":979,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2022-03-01",11.37,11.158,-0.225,-1.98,9300,{"date":2207,"open":943,"high":978,"low":2103,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2022-02-28",11.383,0.471,4.32,1200,{"date":2213,"open":988,"high":2214,"low":988,"close":2214,"change":2215,"percent_change":2216,"volume":1864,"transactions":9,"vwap":2214},"2022-02-25",10.912,0.144,1.34,{"date":2218,"open":880,"high":2219,"low":889,"close":2220,"change":2221,"percent_change":546,"volume":2198,"transactions":9,"vwap":2220},"2022-02-24",10.8,10.768,0.765,{"date":2223,"open":1034,"high":1034,"low":852,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2022-02-23",10.0030003,-0.323,-3.13,2300,{"date":2229,"open":2230,"high":2231,"low":1049,"close":2232,"change":2233,"percent_change":2234,"volume":2082,"transactions":9,"vwap":2232},"2022-02-22",10.52,10.73,10.326,-0.207,-1.97,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1979,"transactions":9,"vwap":2239},"2022-02-18",10.64,10.42,10.533,-0.493,-4.47,{"date":2243,"open":2244,"high":946,"low":2109,"close":2245,"change":2246,"percent_change":2247,"volume":1886,"transactions":9,"vwap":2245},"2022-02-17",11.15,11.026,-0.588,-5.06,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2211,"transactions":9,"vwap":2252},"2022-02-16",11.63,11.543,11.614,-0.277,-2.33,{"date":2256,"open":955,"high":21,"low":955,"close":2257,"change":2258,"percent_change":1846,"volume":2178,"transactions":9,"vwap":2257},"2022-02-15",11.891,0.708,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1832,"volume":2057,"transactions":9,"vwap":2264},"2022-02-14",11.44,11.535,11.163,11.183,-0.123,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":2135,"transactions":9,"vwap":2270},"2022-02-11",11.61,11.79,11.306,-0.366,-3.14,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1917,"transactions":9,"vwap":2278},"2022-02-10",11.75,12.13,11.66,11.672,-0.393,-3.26,{"date":2282,"open":953,"high":2283,"low":953,"close":2284,"change":2285,"percent_change":1339,"volume":1917,"transactions":9,"vwap":2284},"2022-02-09",12.08,12.065,0.735,{"date":2287,"open":2288,"high":977,"low":2288,"close":977,"change":2289,"percent_change":1869,"volume":1928,"transactions":9,"vwap":977},"2022-02-08",10.78,0.438,{"date":2291,"open":2060,"high":2292,"low":988,"close":2293,"change":2294,"percent_change":2295,"volume":2043,"transactions":9,"vwap":2293},"2022-02-07",11.34,10.892,-0.169,-1.53,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1326,"volume":1965,"transactions":9,"vwap":2300},"2022-02-04",10.59,11.115,11.061,0.687,{"date":2303,"open":2304,"high":2305,"low":850,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2022-02-03",10.651,10.97,10.374,-0.649,-5.89,7900,{"date":2311,"open":927,"high":927,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2022-02-02",11.01,11.023,-0.646,-5.54,5100,{"date":2318,"open":2261,"high":2319,"low":2261,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2022-02-01",11.685,11.669,0.472,4.22,5500,{"date":2325,"open":2326,"high":2193,"low":2326,"close":2327,"change":2328,"percent_change":244,"volume":1838,"transactions":9,"vwap":2327},"2022-01-31",10.845,11.197,0.877,{"date":2330,"open":905,"high":1030,"low":824,"close":1030,"change":2331,"percent_change":1471,"volume":1816,"transactions":9,"vwap":1030},"2022-01-28",0.486,{"date":2333,"open":2067,"high":2067,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2022-01-27",9.795,9.834,-0.591,-5.67,2800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":407,"percent_change":2100,"volume":1965,"transactions":9,"vwap":2343},"2022-01-26",10.87,11.04,10.425,{"date":2345,"open":2116,"high":2346,"low":2116,"close":2347,"change":2348,"percent_change":2349,"volume":1876,"transactions":9,"vwap":2347},"2022-01-25",10.7,10.615,-0.233,-2.15,{"date":2351,"open":1042,"high":2352,"low":874,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2022-01-24",10.848,0.002,0.02,23400,{"date":2357,"open":2193,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2022-01-21",11.23,10.66,10.846,-0.532,-4.68,4000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2022-01-20",11.78,12.15,11.378,-0.292,-2.5,2000,{"date":2373,"open":1423,"high":2374,"low":927,"close":927,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":927},"2022-01-19",11.95,-0.263,-2.2,1800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2022-01-18",12.09,12.28,11.85,11.933,-0.485,-3.91,5000,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1016,"volume":2227,"transactions":9,"vwap":2391},"2022-01-14",12.47,12.27,12.418,-0.073,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1403,"volume":1838,"transactions":9,"vwap":2397},"2022-01-13",12.96,12.488,12.491,-0.747,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":82,"volume":1876,"transactions":9,"vwap":2404},"2022-01-12",13.39,13.5,13.21,13.238,-0.107,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1934,"volume":2316,"transactions":9,"vwap":2411},"2022-01-11",12.826,13.425,12.81,13.345,0.526,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1935,"transactions":9,"vwap":2417},"2022-01-10",12.87,12.46,12.819,-0.147,-1.13,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2022-01-07",12.94,13.222,12.73,12.966,0.152,1.19,7600,{"date":2430,"open":2431,"high":2432,"low":2283,"close":2433,"change":1363,"percent_change":597,"volume":2434,"transactions":9,"vwap":2433},"2022-01-06",12.77,12.84,12.814,39400,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2022-01-05",13.66,12.74,12.744,-0.97,-7.07,16200,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2022-01-04",14.09,13.469,13.714,-0.411,-2.91,9100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1076,"volume":2386,"transactions":9,"vwap":2456},"2022-01-03",14.2,14.28,13.85,14.125,0.064,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2021-12-31",14.37,14.45,14.02,14.061,-0.318,-2.21,7100,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":2008,"transactions":9,"vwap":2471},"2021-12-30",14.27,14.605,14.379,0.491,3.54,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2036,"volume":2480,"transactions":9,"vwap":2478},"2021-12-29",14,13.745,13.888,-0.273,18500,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1935,"transactions":9,"vwap":2485},"2021-12-28",14.64,14.12,14.161,-0.524,-3.57,{"date":2489,"open":2490,"high":2491,"low":2483,"close":2492,"change":1810,"percent_change":1357,"volume":1886,"transactions":9,"vwap":2492},"2021-12-27",14.71,14.765,14.685,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2498,"percent_change":2499,"volume":2023,"transactions":9,"vwap":2496},"2021-12-23",14.41,14.694,14.18,0.271,1.88,{"date":2501,"open":2495,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1898,"transactions":9,"vwap":2504},"2021-12-22",14.6,14.34,14.423,-0.137,-0.94,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2021-12-21",14.26,14.617,14.22,14.56,0.497,3.53,11200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2021-12-20",14.13,14.3,13.97,14.063,-0.467,-3.21,8900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1525,"volume":2532,"transactions":9,"vwap":2530},"2021-12-17",13.65,14.65,13.38,14.53,0.605,16700,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2049,"volume":2539,"transactions":9,"vwap":2537},"2021-12-16",14.68,13.82,13.925,-0.565,13100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":989,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2021-12-15",14.07,14.49,13.57,2.84,18300,{"date":2548,"open":2476,"high":2549,"low":2550,"close":2445,"change":2369,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2445},"2021-12-14",14.31,13.75,-2.03,16800,{"date":2554,"open":2555,"high":2555,"low":2542,"close":2556,"change":2182,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2021-12-13",15.05,14.382,-3.02,25500,{"date":2560,"open":2561,"high":2562,"low":2483,"close":2563,"change":2448,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2021-12-10",15.3,15.435,14.83,-2.7,60400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2441,"volume":1247,"transactions":9,"vwap":2571},"2021-12-09",16.22,16.35,15.18,15.241,-1.159,{"date":2574,"open":2575,"high":173,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2021-12-08",15.58,15.5,16.4,16.3999,16399900.49,81800,{"date":2582,"open":174,"high":174,"low":174,"close":174,"change":664,"percent_change":664,"volume":664,"transactions":9,"vwap":174},"2020-05-26",{"date":178,"open":174,"high":174,"low":174,"close":174,"change":664,"percent_change":664,"volume":664,"transactions":9,"vwap":174}]