[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PONO":3,"homepage-market-summary":27,"stock-historical-PONO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PONO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Pono Capital Four, Inc. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Pono Capital Four Inc is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses or entities.","Honolulu, HI",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.04,10.0398,10.03,0.01,0.1,953.9009,22,10.09,9.84,57231.600050704226,80,358,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":13,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":37},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},18,0.79000002,38594,13816825.6036,0.4,"2021-10-12",[181,182,186,195,202,208,212,219,225,230,234,238,246,251,255,259,264,267,273,280,286,289,291,293,295,298,301,303,305,307,309,311,314,319,322,325,327,329,332,334,336,338,341,347,350,352,355,357,359,361,364,368,374,377,380,383,385,388,390,392,394,396,398,402,405,408,411,414,417,421,424,429,434,437,442,447,452,456,460,465,471,477,483,490,497,503,509,516,522,529,533,540,545,551,558,565,571,578,585,592,597,603,611,618,627,634,643,650,658,665,669,673,678,683,688,690,692,694,698,701,704,707,710,716,720,724,726,730,734,739,743,747,749,751,755,760,762,765,767,769,771,774,777,779,783,786,790,793,795,797,799,802,806,808,812,815,818,821,825,829,832,835,837,839,841,843,845,847,849,853,856,858,860,863,865,869,874,876,878,880,883,886,888,892,895,898,901,903,905,910,915,918,921,924,927,929,932,935,940,942,944,946,948,950,952,954,956,958,961,965,967,969,972,975,977,981,985,990,993,997,999,1003,1008,1012,1014,1016,1018,1020,1024,1026,1029,1032,1034,1037,1041,1044,1047,1049,1052,1054,1058,1060,1063,1065,1069,1073,1076,1078,1081,1083,1086,1088,1090,1092,1095,1098,1101,1103,1105,1109,1113,1115,1118,1121,1123,1126,1130,1132,1135,1138,1143,1148,1151,1153,1155,1158,1160,1162,1165,1167,1170,1173,1176,1179,1181,1183,1186,1189,1193,1198,1202,1205,1208,1211,1213,1215,1220,1223,1226,1228,1230,1232,1236,1240,1242,1244,1248,1252,1254,1256,1259,1261,1264,1266,1268,1271,1274,1277,1279,1281,1283,1285,1289,1292,1294,1296,1298,1301,1304,1306,1308,1310,1312,1314,1317,1319,1322,1325,1328,1331,1333,1338,1342,1344,1347,1350,1352,1355,1357,1363,1367,1371,1373,1376,1380,1384,1387,1392],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16},{"date":183,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":184,"transactions":185,"vwap":17},"2026-10-02",20027.9009,16,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",10.06,10.02,-0.04,-0.4,436.9009,28,10.0399,{"date":196,"open":188,"high":188,"low":188,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",0.03,0.3,222.9009,13,10.0584,{"date":203,"open":17,"high":17,"low":17,"close":17,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",0,197,37,10.0314,{"date":209,"open":22,"high":22,"low":17,"close":17,"change":204,"percent_change":204,"volume":210,"transactions":211,"vwap":17},"2026-09-08",216910,25,{"date":213,"open":17,"high":214,"low":189,"close":17,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":17},"2026-09-04",10.065,0.02,0.2,1194869,596,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":204,"percent_change":204,"volume":222,"transactions":223,"vwap":224},"2026-08-31",10.01,208,7,10.0098,{"date":226,"open":221,"high":221,"low":221,"close":221,"change":204,"percent_change":204,"volume":227,"transactions":228,"vwap":229},"2026-08-28",119,11,10.0118,{"date":231,"open":221,"high":221,"low":221,"close":221,"change":204,"percent_change":204,"volume":232,"transactions":211,"vwap":233},"2026-08-27",227,10.0108,{"date":235,"open":221,"high":221,"low":221,"close":221,"change":204,"percent_change":204,"volume":236,"transactions":237,"vwap":221},"2026-08-26",6828,46,{"date":239,"open":221,"high":240,"low":221,"close":221,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-25",10.015,-0.01,-0.1,3366,32,10.0102,{"date":247,"open":248,"high":248,"low":189,"close":189,"change":204,"percent_change":204,"volume":249,"transactions":250,"vwap":189},"2026-08-24",10.025,19891,67,{"date":252,"open":189,"high":248,"low":189,"close":189,"change":204,"percent_change":204,"volume":253,"transactions":254,"vwap":189},"2026-08-21",165035,39,{"date":256,"open":248,"high":248,"low":189,"close":189,"change":204,"percent_change":204,"volume":257,"transactions":200,"vwap":258},"2026-08-19",1693,10.0213,{"date":260,"open":17,"high":15,"low":189,"close":189,"change":241,"percent_change":242,"volume":261,"transactions":262,"vwap":263},"2026-08-13",5246,45,10.0304,{"date":265,"open":17,"high":17,"low":17,"close":17,"change":204,"percent_change":204,"volume":266,"transactions":193,"vwap":17},"2026-08-12",350209,{"date":268,"open":17,"high":17,"low":17,"close":17,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":17},"2026-08-10",0.005,0.05,100566,27,{"date":274,"open":189,"high":17,"low":189,"close":248,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-07",0.025,0.25,100872,956,10.0278,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":197,"percent_change":198,"volume":283,"transactions":284,"vwap":285},"2026-08-06",10,21166,17,10.0183,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":288},"2026-07-17",9.97,{"date":290,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":288},"2026-07-16",{"date":292,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":288},"2026-07-15",{"date":294,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":288},"2026-07-14",{"date":296,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":19,"volume":297,"transactions":9,"vwap":288},"2026-07-13",200,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2026-07-10",9.96,{"date":302,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2026-07-09",{"date":304,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2026-07-08",{"date":306,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2026-07-07",{"date":308,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2026-07-06",{"date":310,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2026-07-02",{"date":312,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":313,"transactions":9,"vwap":300},"2026-07-01",9300,{"date":315,"open":300,"high":316,"low":317,"close":300,"change":241,"percent_change":242,"volume":318,"transactions":9,"vwap":300},"2026-06-30",9.98,9.95,4400,{"date":320,"open":316,"high":316,"low":288,"close":288,"change":241,"percent_change":242,"volume":321,"transactions":9,"vwap":288},"2026-06-29",700,{"date":323,"open":316,"high":316,"low":316,"close":316,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":316},"2026-06-26",100,{"date":326,"open":316,"high":316,"low":316,"close":316,"change":18,"percent_change":19,"volume":324,"transactions":9,"vwap":316},"2026-06-25",{"date":328,"open":316,"high":316,"low":288,"close":288,"change":204,"percent_change":204,"volume":297,"transactions":9,"vwap":288},"2026-06-24",{"date":330,"open":316,"high":316,"low":288,"close":288,"change":331,"percent_change":99,"volume":297,"transactions":9,"vwap":288},"2026-06-23",-0.03,{"date":333,"open":282,"high":282,"low":282,"close":282,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":282},"2026-06-22",{"date":335,"open":282,"high":282,"low":282,"close":282,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":282},"2026-06-18",{"date":337,"open":282,"high":282,"low":282,"close":282,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":282},"2026-06-17",{"date":339,"open":282,"high":282,"low":282,"close":282,"change":18,"percent_change":19,"volume":340,"transactions":9,"vwap":282},"2026-06-16",500,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":343},"2026-06-15",9.99,0.06,0.6,800,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":349},"2026-06-12",9.93,{"date":351,"open":349,"high":349,"low":349,"close":349,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":349},"2026-06-11",{"date":353,"open":349,"high":349,"low":349,"close":349,"change":331,"percent_change":99,"volume":354,"transactions":9,"vwap":349},"2026-06-10",300,{"date":356,"open":300,"high":300,"low":300,"close":300,"change":331,"percent_change":99,"volume":324,"transactions":9,"vwap":300},"2026-06-09",{"date":358,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":340,"transactions":9,"vwap":343},"2026-06-08",{"date":360,"open":349,"high":349,"low":349,"close":349,"change":215,"percent_change":216,"volume":321,"transactions":9,"vwap":349},"2026-06-05",{"date":362,"open":363,"high":363,"low":363,"close":363,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":363},"2026-06-04",9.91,{"date":365,"open":363,"high":363,"low":366,"close":363,"change":204,"percent_change":204,"volume":367,"transactions":9,"vwap":363},"2026-06-03",9.89,1800,{"date":369,"open":370,"high":363,"low":370,"close":363,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":363},"2026-06-02",9.9,0.04,0.41,43700,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":376},"2026-06-01",9.87,{"date":378,"open":370,"high":370,"low":376,"close":376,"change":241,"percent_change":242,"volume":379,"transactions":9,"vwap":376},"2026-05-29",2600,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":382},"2026-05-28",9.88,{"date":384,"open":382,"high":382,"low":382,"close":382,"change":241,"percent_change":242,"volume":340,"transactions":9,"vwap":382},"2026-05-27",{"date":386,"open":366,"high":366,"low":366,"close":366,"change":215,"percent_change":216,"volume":387,"transactions":9,"vwap":366},"2026-05-26",2500,{"date":389,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":376},"2026-05-22",{"date":391,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":376},"2026-05-21",{"date":393,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":376},"2026-05-20",{"date":395,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":376},"2026-05-19",{"date":397,"open":376,"high":376,"low":376,"close":376,"change":18,"percent_change":19,"volume":321,"transactions":9,"vwap":376},"2026-05-18",{"date":399,"open":400,"high":400,"low":400,"close":400,"change":241,"percent_change":242,"volume":401,"transactions":9,"vwap":400},"2026-05-15",9.86,6900,{"date":403,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":404,"transactions":9,"vwap":376},"2026-05-14",36000,{"date":406,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":407,"transactions":9,"vwap":376},"2026-05-13",12900,{"date":409,"open":376,"high":376,"low":376,"close":376,"change":204,"percent_change":204,"volume":410,"transactions":9,"vwap":376},"2026-05-12",1400,{"date":412,"open":400,"high":376,"low":400,"close":376,"change":18,"percent_change":19,"volume":413,"transactions":9,"vwap":376},"2026-05-11",31700,{"date":415,"open":400,"high":400,"low":400,"close":400,"change":204,"percent_change":204,"volume":416,"transactions":9,"vwap":400},"2026-05-08",6000,{"date":418,"open":400,"high":400,"low":419,"close":400,"change":204,"percent_change":204,"volume":420,"transactions":9,"vwap":400},"2026-05-07",9.85,51100,{"date":422,"open":419,"high":400,"low":419,"close":400,"change":204,"percent_change":204,"volume":423,"transactions":9,"vwap":400},"2026-05-06",869800,{"date":425,"open":419,"high":400,"low":23,"close":400,"change":426,"percent_change":427,"volume":428,"transactions":9,"vwap":400},"2026-05-05",9.01,1060,768700,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":433},"2023-03-17",0.88,0.89999998,0.85000002,{"date":435,"open":431,"high":431,"low":433,"close":433,"change":241,"percent_change":436,"volume":204,"transactions":9,"vwap":433},"2023-03-16",-1.16,{"date":438,"open":431,"high":431,"low":439,"close":440,"change":241,"percent_change":441,"volume":204,"transactions":9,"vwap":440},"2023-03-15",0.83999997,0.86000001,-1.15,{"date":443,"open":440,"high":444,"low":439,"close":445,"change":215,"percent_change":446,"volume":204,"transactions":9,"vwap":445},"2023-03-14",0.99000001,0.87,2.35,{"date":448,"open":449,"high":449,"low":175,"close":433,"change":450,"percent_change":451,"volume":204,"transactions":9,"vwap":433},"2023-03-13",0.97000003,-0.13,-13.27,{"date":453,"open":454,"high":171,"low":455,"close":454,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":454},"2023-03-10",0.98000002,0.94,{"date":457,"open":455,"high":444,"low":458,"close":454,"change":344,"percent_change":459,"volume":204,"transactions":9,"vwap":454},"2023-03-09",0.91000003,6.52,{"date":461,"open":109,"high":109,"low":458,"close":462,"change":463,"percent_change":464,"volume":204,"transactions":9,"vwap":462},"2023-03-08",0.92000002,-0.08,-8,{"date":466,"open":467,"high":468,"low":444,"close":171,"change":469,"percent_change":470,"volume":204,"transactions":9,"vwap":171},"2023-03-07",1.08,1.11,-0.06,-5.66,{"date":472,"open":473,"high":473,"low":171,"close":474,"change":475,"percent_change":476,"volume":204,"transactions":9,"vwap":474},"2023-03-06",1.17,1.06,-0.14,-11.67,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":22,"volume":204,"transactions":9,"vwap":481},"2023-03-03",1.12,1.23,1.2,0.11,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":204,"transactions":9,"vwap":487},"2023-03-02",1.27,1.04,1.09,-0.19,-14.84,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":488,"percent_change":496,"volume":204,"transactions":9,"vwap":495},"2023-03-01",1.46,1.52,1.16,1.28,-12.93,{"date":498,"open":499,"high":500,"low":492,"close":501,"change":160,"percent_change":502,"volume":204,"transactions":9,"vwap":501},"2023-02-28",1.48,1.7,1.47,-14.53,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":371,"percent_change":508,"volume":204,"transactions":9,"vwap":507},"2023-02-27",1.95,2.9,1.72,2.38,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":204,"transactions":9,"vwap":513},"2023-02-24",1.55,1.83,1.68,0.16,10.53,{"date":517,"open":518,"high":519,"low":520,"close":493,"change":197,"percent_change":521,"volume":204,"transactions":9,"vwap":493},"2023-02-23",1.66,1.85,1.45,2.01,{"date":523,"open":524,"high":525,"low":499,"close":526,"change":527,"percent_change":528,"volume":204,"transactions":9,"vwap":526},"2023-02-22",1.6,1.64,1.49,-0.11,-6.87,{"date":530,"open":519,"high":531,"low":511,"close":524,"change":99,"percent_change":532,"volume":204,"transactions":9,"vwap":524},"2023-02-21",1.86,-15.79,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":18,"percent_change":539,"volume":204,"transactions":9,"vwap":538},"2023-02-17",1.88,2.15,1.78,1.9,0.53,{"date":541,"open":505,"high":542,"low":543,"close":544,"change":18,"percent_change":539,"volume":204,"transactions":9,"vwap":544},"2023-02-16",1.97,1.81,1.89,{"date":546,"open":547,"high":548,"low":549,"close":535,"change":331,"percent_change":550,"volume":204,"transactions":9,"vwap":535},"2023-02-15",1.96,2.08,1.84,-1.57,{"date":552,"open":553,"high":554,"low":512,"close":555,"change":556,"percent_change":557,"volume":204,"transactions":9,"vwap":555},"2023-02-14",2.03,2.05,1.91,-0.18,-8.61,{"date":559,"open":560,"high":561,"low":555,"close":562,"change":563,"percent_change":564,"volume":204,"transactions":9,"vwap":562},"2023-02-13",2.36,2.46,2.09,-0.27,-11.44,{"date":566,"open":567,"high":568,"low":569,"close":560,"change":69,"percent_change":570,"volume":204,"transactions":9,"vwap":560},"2023-02-10",2.11,2.6,2.02,3.06,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":475,"percent_change":577,"volume":204,"transactions":9,"vwap":576},"2023-02-09",2.33,2.64,2.12,2.29,-5.76,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":450,"percent_change":584,"volume":204,"transactions":9,"vwap":583},"2023-02-08",2.79,3.1,2.18,2.43,-5.08,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":204,"transactions":9,"vwap":589},"2023-02-07",4.64,2.13,2.56,-2.59,-50.29,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":204,"transactions":9,"vwap":594},"2023-02-06",5.15,-5.9,-53.39,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2023-02-03",11.05,-4.7,-29.84,176684,{"date":604,"open":605,"high":174,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2023-02-02",12.75,12.59,15.75,3,23.53,120427,{"date":612,"open":613,"high":614,"low":613,"close":605,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":605},"2023-02-01",10.7,12.95,1.42,12.53,48821,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2023-01-31",10.63,11.55,10.44,11.33,0.66,6.19,17456,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":568,"volume":633,"transactions":9,"vwap":631},"2023-01-30",10.39,11.23,10.67,0.27,33410,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2023-01-27",11.43,12,10.07,10.4,-0.65,-5.88,49282,{"date":644,"open":645,"high":646,"low":647,"close":599,"change":648,"percent_change":553,"volume":649,"transactions":9,"vwap":599},"2023-01-26",11.5,11.6,10.5,0.22,25700,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2023-01-25",9.57,11.83,10.83,0.93,9.39,149400,{"date":659,"open":660,"high":647,"low":661,"close":370,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":370},"2023-01-24",10.16,9.58,-0.6,-5.71,95100,{"date":666,"open":647,"high":647,"low":667,"close":647,"change":204,"percent_change":204,"volume":668,"transactions":9,"vwap":647},"2023-01-23",10.48,42000,{"date":670,"open":647,"high":647,"low":671,"close":647,"change":18,"percent_change":19,"volume":672,"transactions":9,"vwap":647},"2023-01-20",10.47,55000,{"date":674,"open":647,"high":647,"low":667,"close":675,"change":215,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2023-01-19",10.49,0.19,10000,{"date":679,"open":647,"high":680,"low":671,"close":671,"change":331,"percent_change":681,"volume":682,"transactions":9,"vwap":671},"2023-01-18",10.52,-0.29,509500,{"date":684,"open":671,"high":647,"low":685,"close":647,"change":371,"percent_change":686,"volume":687,"transactions":9,"vwap":647},"2023-01-17",10.46,0.38,3900,{"date":689,"open":685,"high":685,"low":685,"close":685,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":685},"2023-01-13",{"date":691,"open":685,"high":685,"low":685,"close":685,"change":204,"percent_change":204,"volume":297,"transactions":9,"vwap":685},"2023-01-12",{"date":693,"open":685,"high":685,"low":685,"close":685,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":685},"2023-01-11",{"date":695,"open":685,"high":675,"low":696,"close":685,"change":204,"percent_change":204,"volume":697,"transactions":9,"vwap":685},"2023-01-05",10.45,229100,{"date":699,"open":700,"high":700,"low":685,"close":685,"change":143,"percent_change":488,"volume":340,"transactions":9,"vwap":685},"2023-01-04",10.95,{"date":702,"open":675,"high":675,"low":696,"close":667,"change":241,"percent_change":242,"volume":703,"transactions":9,"vwap":667},"2023-01-03",10100,{"date":705,"open":667,"high":675,"low":671,"close":675,"change":18,"percent_change":19,"volume":706,"transactions":9,"vwap":675},"2022-12-30",20000,{"date":708,"open":667,"high":667,"low":667,"close":667,"change":19,"percent_change":709,"volume":321,"transactions":9,"vwap":667},"2022-12-29",0.96,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":197,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2022-12-28",10.37,10.38,0.29,2200,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":215,"percent_change":676,"volume":719,"transactions":9,"vwap":718},"2022-12-27",10.35,6100,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":143,"percent_change":488,"volume":354,"transactions":9,"vwap":723},"2022-12-23",10.29,10.33,{"date":725,"open":718,"high":718,"low":718,"close":718,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":718},"2022-12-22",{"date":727,"open":718,"high":718,"low":718,"close":718,"change":371,"percent_change":728,"volume":729,"transactions":9,"vwap":718},"2022-12-21",0.39,9600,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":18,"percent_change":19,"volume":733,"transactions":9,"vwap":732},"2022-12-20",10.31,400,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":215,"percent_change":676,"volume":738,"transactions":9,"vwap":737},"2022-12-19",10.285,10.3,11800,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":18,"percent_change":19,"volume":742,"transactions":9,"vwap":741},"2022-12-16",10.28,142200,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":204,"percent_change":204,"volume":746,"transactions":9,"vwap":745},"2022-12-15",10.27,600,{"date":748,"open":745,"high":745,"low":745,"close":745,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":745},"2022-12-14",{"date":750,"open":745,"high":745,"low":745,"close":745,"change":241,"percent_change":242,"volume":746,"transactions":9,"vwap":745},"2022-12-13",{"date":752,"open":745,"high":741,"low":753,"close":741,"change":197,"percent_change":714,"volume":754,"transactions":9,"vwap":741},"2022-12-12",10.265,6800,{"date":756,"open":757,"high":753,"low":758,"close":758,"change":241,"percent_change":242,"volume":759,"transactions":9,"vwap":758},"2022-12-09",10.26,10.25,53400,{"date":761,"open":613,"high":613,"low":757,"close":757,"change":215,"percent_change":216,"volume":387,"transactions":9,"vwap":757},"2022-12-08",{"date":763,"open":764,"high":764,"low":764,"close":764,"change":204,"percent_change":204,"volume":410,"transactions":9,"vwap":764},"2022-12-02",10.24,{"date":766,"open":764,"high":764,"low":764,"close":764,"change":204,"percent_change":204,"volume":410,"transactions":9,"vwap":764},"2022-12-01",{"date":768,"open":764,"high":758,"low":764,"close":764,"change":204,"percent_change":204,"volume":387,"transactions":9,"vwap":764},"2022-11-30",{"date":770,"open":741,"high":741,"low":764,"close":764,"change":143,"percent_change":488,"volume":367,"transactions":9,"vwap":764},"2022-11-29",{"date":772,"open":722,"high":722,"low":758,"close":757,"change":18,"percent_change":19,"volume":773,"transactions":9,"vwap":757},"2022-11-28",3000,{"date":775,"open":776,"high":758,"low":776,"close":758,"change":18,"percent_change":19,"volume":297,"transactions":9,"vwap":758},"2022-11-25",10.248,{"date":778,"open":764,"high":764,"low":764,"close":764,"change":18,"percent_change":19,"volume":172,"transactions":9,"vwap":764},"2022-11-23",{"date":780,"open":781,"high":781,"low":781,"close":781,"change":204,"percent_change":204,"volume":782,"transactions":9,"vwap":781},"2022-11-22",10.23,162700,{"date":784,"open":781,"high":781,"low":781,"close":781,"change":204,"percent_change":204,"volume":785,"transactions":9,"vwap":781},"2022-11-17",7700,{"date":787,"open":788,"high":781,"low":788,"close":781,"change":204,"percent_change":204,"volume":789,"transactions":9,"vwap":781},"2022-11-16",10.22,11900,{"date":791,"open":788,"high":781,"low":788,"close":781,"change":18,"percent_change":19,"volume":792,"transactions":9,"vwap":781},"2022-11-15",29500,{"date":794,"open":788,"high":788,"low":788,"close":788,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":788},"2022-11-14",{"date":796,"open":788,"high":788,"low":788,"close":788,"change":241,"percent_change":242,"volume":204,"transactions":9,"vwap":788},"2022-11-11",{"date":798,"open":781,"high":781,"low":781,"close":781,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":781},"2022-11-10",{"date":800,"open":781,"high":781,"low":781,"close":781,"change":204,"percent_change":204,"volume":801,"transactions":9,"vwap":781},"2022-11-09",4100,{"date":803,"open":781,"high":781,"low":804,"close":781,"change":18,"percent_change":19,"volume":805,"transactions":9,"vwap":781},"2022-11-08",10.225,1300,{"date":807,"open":788,"high":788,"low":788,"close":788,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":788},"2022-11-07",{"date":809,"open":781,"high":781,"low":810,"close":788,"change":204,"percent_change":204,"volume":811,"transactions":9,"vwap":788},"2022-11-04",10.215,3300,{"date":813,"open":788,"high":788,"low":788,"close":788,"change":204,"percent_change":204,"volume":814,"transactions":9,"vwap":788},"2022-11-01",1900,{"date":816,"open":788,"high":781,"low":788,"close":788,"change":204,"percent_change":204,"volume":817,"transactions":9,"vwap":788},"2022-10-31",14900,{"date":819,"open":788,"high":788,"low":788,"close":788,"change":18,"percent_change":19,"volume":820,"transactions":9,"vwap":788},"2022-10-28",3200,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":269,"percent_change":270,"volume":824,"transactions":9,"vwap":823},"2022-10-27",10.21,6200,{"date":826,"open":823,"high":823,"low":827,"close":827,"change":269,"percent_change":270,"volume":828,"transactions":9,"vwap":827},"2022-10-26",10.205,2400,{"date":830,"open":823,"high":823,"low":831,"close":831,"change":204,"percent_change":204,"volume":773,"transactions":9,"vwap":831},"2022-10-25",10.2,{"date":833,"open":831,"high":823,"low":831,"close":831,"change":204,"percent_change":204,"volume":834,"transactions":9,"vwap":831},"2022-10-24",761400,{"date":836,"open":823,"high":823,"low":831,"close":831,"change":204,"percent_change":204,"volume":340,"transactions":9,"vwap":831},"2022-10-21",{"date":838,"open":831,"high":831,"low":831,"close":831,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":831},"2022-10-19",{"date":840,"open":831,"high":831,"low":831,"close":831,"change":204,"percent_change":204,"volume":297,"transactions":9,"vwap":831},"2022-10-17",{"date":842,"open":831,"high":831,"low":831,"close":831,"change":241,"percent_change":242,"volume":324,"transactions":9,"vwap":831},"2022-10-14",{"date":844,"open":823,"high":823,"low":823,"close":823,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":823},"2022-10-13",{"date":846,"open":823,"high":823,"low":823,"close":823,"change":204,"percent_change":204,"volume":297,"transactions":9,"vwap":823},"2022-10-12",{"date":848,"open":823,"high":823,"low":823,"close":823,"change":215,"percent_change":216,"volume":354,"transactions":9,"vwap":823},"2022-10-11",{"date":850,"open":851,"high":851,"low":851,"close":851,"change":143,"percent_change":852,"volume":354,"transactions":9,"vwap":851},"2022-10-10",10.19,-0.2,{"date":854,"open":823,"high":823,"low":823,"close":823,"change":204,"percent_change":204,"volume":855,"transactions":9,"vwap":823},"2022-10-07",5,{"date":857,"open":823,"high":823,"low":823,"close":823,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":823},"2022-10-06",{"date":859,"open":823,"high":823,"low":823,"close":823,"change":18,"percent_change":19,"volume":297,"transactions":9,"vwap":823},"2022-10-05",{"date":861,"open":862,"high":831,"low":862,"close":831,"change":204,"percent_change":204,"volume":321,"transactions":9,"vwap":831},"2022-10-04",10.194,{"date":864,"open":823,"high":823,"low":831,"close":831,"change":241,"percent_change":242,"volume":340,"transactions":9,"vwap":831},"2022-10-03",{"date":866,"open":831,"high":823,"low":851,"close":823,"change":867,"percent_change":676,"volume":868,"transactions":9,"vwap":823},"2022-09-30",0.019,14,{"date":870,"open":831,"high":831,"low":851,"close":871,"change":872,"percent_change":18,"volume":873,"transactions":9,"vwap":871},"2022-09-29",10.191,0.001,11300,{"date":875,"open":851,"high":851,"low":851,"close":851,"change":241,"percent_change":242,"volume":204,"transactions":9,"vwap":851},"2022-09-28",{"date":877,"open":831,"high":831,"low":831,"close":831,"change":204,"percent_change":204,"volume":297,"transactions":9,"vwap":831},"2022-09-27",{"date":879,"open":831,"high":831,"low":831,"close":831,"change":204,"percent_change":204,"volume":410,"transactions":9,"vwap":831},"2022-09-26",{"date":881,"open":831,"high":831,"low":831,"close":831,"change":204,"percent_change":204,"volume":882,"transactions":9,"vwap":831},"2022-09-23",60700,{"date":884,"open":831,"high":831,"low":831,"close":831,"change":18,"percent_change":19,"volume":885,"transactions":9,"vwap":831},"2022-09-22",1100,{"date":887,"open":851,"high":831,"low":851,"close":851,"change":204,"percent_change":204,"volume":733,"transactions":9,"vwap":851},"2022-09-21",{"date":889,"open":831,"high":831,"low":890,"close":851,"change":241,"percent_change":242,"volume":891,"transactions":9,"vwap":851},"2022-09-20",10.18,1600,{"date":893,"open":851,"high":823,"low":851,"close":831,"change":215,"percent_change":216,"volume":894,"transactions":9,"vwap":831},"2022-09-19",442400,{"date":896,"open":851,"high":851,"low":890,"close":890,"change":241,"percent_change":242,"volume":897,"transactions":9,"vwap":890},"2022-09-16",10300,{"date":899,"open":851,"high":851,"low":851,"close":851,"change":204,"percent_change":204,"volume":900,"transactions":9,"vwap":851},"2022-09-15",5000,{"date":902,"open":851,"high":851,"low":851,"close":851,"change":18,"percent_change":19,"volume":204,"transactions":9,"vwap":851},"2022-09-14",{"date":904,"open":890,"high":890,"low":890,"close":890,"change":241,"percent_change":242,"volume":354,"transactions":9,"vwap":890},"2022-09-12",{"date":906,"open":851,"high":851,"low":890,"close":851,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":851},"2022-09-09",0.015,0.15,25300,{"date":911,"open":851,"high":851,"low":912,"close":913,"change":907,"percent_change":908,"volume":914,"transactions":9,"vwap":913},"2022-09-08",10.17,10.175,832100,{"date":916,"open":660,"high":660,"low":660,"close":660,"change":204,"percent_change":204,"volume":917,"transactions":9,"vwap":660},"2022-09-07",89400,{"date":919,"open":912,"high":912,"low":660,"close":660,"change":204,"percent_change":204,"volume":920,"transactions":9,"vwap":660},"2022-09-06",26800,{"date":922,"open":660,"high":660,"low":660,"close":660,"change":241,"percent_change":242,"volume":923,"transactions":9,"vwap":660},"2022-09-02",5200,{"date":925,"open":912,"high":912,"low":660,"close":912,"change":204,"percent_change":204,"volume":926,"transactions":9,"vwap":912},"2022-09-01",490900,{"date":928,"open":912,"high":912,"low":912,"close":912,"change":18,"percent_change":19,"volume":324,"transactions":9,"vwap":912},"2022-08-29",{"date":930,"open":660,"high":660,"low":660,"close":660,"change":204,"percent_change":204,"volume":931,"transactions":9,"vwap":660},"2022-08-26",1200,{"date":933,"open":660,"high":660,"low":660,"close":660,"change":204,"percent_change":204,"volume":934,"transactions":9,"vwap":660},"2022-08-24",7900,{"date":936,"open":660,"high":660,"low":660,"close":660,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":660},"2022-08-23",-0.015,-0.15,2100,{"date":941,"open":913,"high":913,"low":913,"close":913,"change":204,"percent_change":204,"volume":733,"transactions":9,"vwap":913},"2022-08-22",{"date":943,"open":913,"high":913,"low":913,"close":913,"change":937,"percent_change":938,"volume":297,"transactions":9,"vwap":913},"2022-08-18",{"date":945,"open":851,"high":851,"low":851,"close":851,"change":18,"percent_change":19,"volume":733,"transactions":9,"vwap":851},"2022-08-16",{"date":947,"open":890,"high":890,"low":890,"close":890,"change":215,"percent_change":216,"volume":204,"transactions":9,"vwap":890},"2022-08-15",{"date":949,"open":660,"high":660,"low":660,"close":660,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":660},"2022-08-11",{"date":951,"open":912,"high":912,"low":660,"close":660,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":660},"2022-08-09",{"date":953,"open":851,"high":851,"low":660,"close":660,"change":204,"percent_change":204,"volume":321,"transactions":9,"vwap":660},"2022-08-08",{"date":955,"open":912,"high":912,"low":660,"close":660,"change":241,"percent_change":242,"volume":746,"transactions":9,"vwap":660},"2022-08-05",{"date":957,"open":912,"high":912,"low":912,"close":912,"change":204,"percent_change":204,"volume":746,"transactions":9,"vwap":912},"2022-08-04",{"date":959,"open":660,"high":912,"low":660,"close":912,"change":215,"percent_change":216,"volume":960,"transactions":9,"vwap":912},"2022-08-03",8800,{"date":962,"open":963,"high":660,"low":963,"close":963,"change":204,"percent_change":204,"volume":964,"transactions":9,"vwap":963},"2022-08-02",10.15,79100,{"date":966,"open":963,"high":963,"low":963,"close":963,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":963},"2022-08-01",{"date":968,"open":963,"high":963,"low":963,"close":963,"change":204,"percent_change":204,"volume":733,"transactions":9,"vwap":963},"2022-07-29",{"date":970,"open":971,"high":963,"low":971,"close":963,"change":18,"percent_change":19,"volume":367,"transactions":9,"vwap":963},"2022-07-28",10.149,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":241,"percent_change":242,"volume":340,"transactions":9,"vwap":974},"2022-07-26",10.14,{"date":976,"open":974,"high":963,"low":974,"close":963,"change":18,"percent_change":19,"volume":346,"transactions":9,"vwap":963},"2022-07-21",{"date":978,"open":974,"high":974,"low":974,"close":974,"change":979,"percent_change":980,"volume":324,"transactions":9,"vwap":974},"2022-07-20",0.008,0.08,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":215,"volume":387,"transactions":9,"vwap":983},"2022-07-19",10.132,0.002,{"date":986,"open":987,"high":987,"low":988,"close":987,"change":204,"percent_change":204,"volume":989,"transactions":9,"vwap":987},"2022-07-15",10.13,10.129,2800,{"date":991,"open":987,"high":987,"low":987,"close":987,"change":18,"percent_change":19,"volume":992,"transactions":9,"vwap":987},"2022-07-14",1500,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":204,"percent_change":204,"volume":996,"transactions":9,"vwap":995},"2022-07-13",10.12,108500,{"date":998,"open":995,"high":995,"low":995,"close":995,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":995},"2022-07-12",{"date":1000,"open":1001,"high":995,"low":1001,"close":995,"change":204,"percent_change":204,"volume":1002,"transactions":9,"vwap":995},"2022-07-11",10.115,39300,{"date":1004,"open":1005,"high":995,"low":1006,"close":995,"change":215,"percent_change":216,"volume":1007,"transactions":9,"vwap":995},"2022-07-08",10.11,10.109,50600,{"date":1009,"open":1005,"high":1005,"low":1010,"close":1010,"change":241,"percent_change":242,"volume":1011,"transactions":9,"vwap":1010},"2022-07-05",10.1,105700,{"date":1013,"open":1005,"high":1005,"low":1005,"close":1005,"change":241,"percent_change":242,"volume":204,"transactions":9,"vwap":1005},"2022-06-30",{"date":1015,"open":995,"high":995,"low":995,"close":995,"change":204,"percent_change":204,"volume":637,"transactions":9,"vwap":995},"2022-06-29",{"date":1017,"open":995,"high":995,"low":995,"close":995,"change":215,"percent_change":216,"volume":324,"transactions":9,"vwap":995},"2022-06-23",{"date":1019,"open":995,"high":995,"low":1010,"close":1010,"change":215,"percent_change":216,"volume":321,"transactions":9,"vwap":1010},"2022-06-21",{"date":1021,"open":22,"high":22,"low":1022,"close":1022,"change":331,"percent_change":99,"volume":1023,"transactions":9,"vwap":1022},"2022-06-16",10.08,2,{"date":1025,"open":1022,"high":1005,"low":1022,"close":1005,"change":197,"percent_change":198,"volume":608,"transactions":9,"vwap":1005},"2022-06-15",{"date":1027,"open":1022,"high":22,"low":1022,"close":1022,"change":143,"percent_change":852,"volume":1028,"transactions":9,"vwap":1022},"2022-06-14",32200,{"date":1030,"open":22,"high":1010,"low":1022,"close":1010,"change":18,"percent_change":19,"volume":1031,"transactions":9,"vwap":1010},"2022-06-13",301600,{"date":1033,"open":1010,"high":1010,"low":22,"close":22,"change":331,"percent_change":99,"volume":909,"transactions":9,"vwap":22},"2022-06-07",{"date":1035,"open":995,"high":995,"low":995,"close":995,"change":190,"percent_change":1036,"volume":204,"transactions":9,"vwap":995},"2022-06-06",-0.39,{"date":1038,"open":995,"high":660,"low":1005,"close":660,"change":270,"percent_change":1039,"volume":1040,"transactions":9,"vwap":660},"2022-06-03",0.49,52200,{"date":1042,"open":1005,"high":1005,"low":1005,"close":1005,"change":215,"percent_change":216,"volume":1043,"transactions":9,"vwap":1005},"2022-06-02",21600,{"date":1045,"open":22,"high":22,"low":22,"close":22,"change":204,"percent_change":204,"volume":1046,"transactions":9,"vwap":22},"2022-06-01",3800,{"date":1048,"open":22,"high":22,"low":22,"close":22,"change":143,"percent_change":852,"volume":204,"transactions":9,"vwap":22},"2022-05-31",{"date":1050,"open":1010,"high":1005,"low":1010,"close":1005,"change":215,"percent_change":216,"volume":1051,"transactions":9,"vwap":1005},"2022-05-27",11100,{"date":1053,"open":1010,"high":1010,"low":22,"close":22,"change":204,"percent_change":204,"volume":897,"transactions":9,"vwap":22},"2022-05-26",{"date":1055,"open":638,"high":1056,"low":638,"close":22,"change":197,"percent_change":198,"volume":1057,"transactions":9,"vwap":22},"2022-05-25",10.091,90200,{"date":1059,"open":188,"high":188,"low":188,"close":188,"change":18,"percent_change":19,"volume":204,"transactions":9,"vwap":188},"2022-05-24",{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":1062},"2022-05-23",10.05,{"date":1064,"open":1062,"high":1062,"low":1062,"close":1062,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":1062},"2022-05-20",{"date":1066,"open":1062,"high":1062,"low":1062,"close":1062,"change":1067,"percent_change":1068,"volume":204,"transactions":9,"vwap":1062},"2022-05-19",-0.007,-0.07,{"date":1070,"open":1062,"high":1071,"low":1062,"close":1071,"change":269,"percent_change":270,"volume":1072,"transactions":9,"vwap":1071},"2022-05-18",10.057,4500,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":984,"percent_change":215,"volume":324,"transactions":9,"vwap":1075},"2022-05-16",10.052,{"date":1077,"open":15,"high":1062,"low":15,"close":1062,"change":937,"percent_change":938,"volume":677,"transactions":9,"vwap":1062},"2022-05-12",{"date":1079,"open":638,"high":638,"low":214,"close":214,"change":1080,"percent_change":160,"volume":891,"transactions":9,"vwap":214},"2022-05-11",-0.025,{"date":1082,"open":22,"high":22,"low":22,"close":22,"change":18,"percent_change":19,"volume":340,"transactions":9,"vwap":22},"2022-05-10",{"date":1084,"open":1085,"high":1085,"low":1022,"close":1022,"change":204,"percent_change":204,"volume":746,"transactions":9,"vwap":1022},"2022-05-09",10.083,{"date":1087,"open":1022,"high":1022,"low":1022,"close":1022,"change":204,"percent_change":204,"volume":324,"transactions":9,"vwap":1022},"2022-05-04",{"date":1089,"open":1022,"high":1022,"low":1022,"close":1022,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":1022},"2022-05-02",{"date":1091,"open":1022,"high":1022,"low":1022,"close":1022,"change":215,"percent_change":216,"volume":324,"transactions":9,"vwap":1022},"2022-04-29",{"date":1093,"open":1010,"high":1010,"low":188,"close":188,"change":204,"percent_change":204,"volume":1094,"transactions":9,"vwap":188},"2022-04-28",85500,{"date":1096,"open":188,"high":188,"low":188,"close":188,"change":204,"percent_change":204,"volume":1097,"transactions":9,"vwap":188},"2022-04-27",50000,{"date":1099,"open":638,"high":638,"low":188,"close":188,"change":143,"percent_change":852,"volume":1100,"transactions":9,"vwap":188},"2022-04-25",51400,{"date":1102,"open":1022,"high":1022,"low":1022,"close":1022,"change":18,"percent_change":19,"volume":1046,"transactions":9,"vwap":1022},"2022-04-22",{"date":1104,"open":638,"high":638,"low":638,"close":638,"change":241,"percent_change":242,"volume":297,"transactions":9,"vwap":638},"2022-04-21",{"date":1106,"open":1022,"high":1022,"low":1107,"close":1022,"change":1108,"percent_change":69,"volume":340,"transactions":9,"vwap":1022},"2022-04-19",10.078,0.007,{"date":1110,"open":1022,"high":1022,"low":638,"close":1111,"change":1112,"percent_change":197,"volume":715,"transactions":9,"vwap":1111},"2022-04-18",10.073,0.003,{"date":1114,"open":638,"high":638,"low":638,"close":638,"change":18,"percent_change":19,"volume":805,"transactions":9,"vwap":638},"2022-04-14",{"date":1116,"open":188,"high":214,"low":188,"close":188,"change":204,"percent_change":204,"volume":1117,"transactions":9,"vwap":188},"2022-04-12",5100,{"date":1119,"open":638,"high":1022,"low":188,"close":188,"change":204,"percent_change":204,"volume":1120,"transactions":9,"vwap":188},"2022-04-11",61500,{"date":1122,"open":188,"high":188,"low":188,"close":188,"change":215,"percent_change":216,"volume":354,"transactions":9,"vwap":188},"2022-04-04",{"date":1124,"open":15,"high":15,"low":15,"close":15,"change":241,"percent_change":242,"volume":1125,"transactions":9,"vwap":15},"2022-04-01",5400,{"date":1127,"open":1062,"high":1062,"low":1128,"close":1062,"change":18,"percent_change":19,"volume":1129,"transactions":9,"vwap":1062},"2022-03-31",10.045,20500,{"date":1131,"open":15,"high":15,"low":15,"close":15,"change":204,"percent_change":204,"volume":340,"transactions":9,"vwap":15},"2022-03-28",{"date":1133,"open":15,"high":1062,"low":15,"close":15,"change":143,"percent_change":852,"volume":1134,"transactions":9,"vwap":15},"2022-03-25",427200,{"date":1136,"open":1062,"high":188,"low":1128,"close":188,"change":197,"percent_change":198,"volume":1137,"transactions":9,"vwap":188},"2022-03-23",6700,{"date":1139,"open":17,"high":17,"low":17,"close":17,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":17},"2022-03-22",-0.026,-0.26,14100,{"date":1144,"open":17,"high":1145,"low":17,"close":1145,"change":1146,"percent_change":514,"volume":1147,"transactions":9,"vwap":1145},"2022-03-21",10.056,0.016,900,{"date":1149,"open":15,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":1150,"transactions":9,"vwap":15},"2022-03-18",40400,{"date":1152,"open":17,"high":17,"low":17,"close":17,"change":204,"percent_change":204,"volume":354,"transactions":9,"vwap":17},"2022-03-17",{"date":1154,"open":17,"high":17,"low":17,"close":17,"change":241,"percent_change":242,"volume":297,"transactions":9,"vwap":17},"2022-03-16",{"date":1156,"open":17,"high":15,"low":17,"close":15,"change":204,"percent_change":204,"volume":1157,"transactions":9,"vwap":15},"2022-03-15",6300,{"date":1159,"open":1062,"high":1062,"low":15,"close":15,"change":18,"percent_change":19,"volume":891,"transactions":9,"vwap":15},"2022-03-14",{"date":1161,"open":17,"high":17,"low":17,"close":17,"change":204,"percent_change":204,"volume":387,"transactions":9,"vwap":17},"2022-03-11",{"date":1163,"open":17,"high":17,"low":189,"close":17,"change":204,"percent_change":204,"volume":1164,"transactions":9,"vwap":17},"2022-03-04",12300,{"date":1166,"open":17,"high":17,"low":17,"close":17,"change":204,"percent_change":204,"volume":989,"transactions":9,"vwap":17},"2022-03-03",{"date":1168,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":1169,"transactions":9,"vwap":17},"2022-03-02",13200,{"date":1171,"open":221,"high":189,"low":221,"close":189,"change":204,"percent_change":204,"volume":1172,"transactions":9,"vwap":189},"2022-03-01",24900,{"date":1174,"open":189,"high":189,"low":221,"close":189,"change":204,"percent_change":204,"volume":1175,"transactions":9,"vwap":189},"2022-02-28",109100,{"date":1177,"open":189,"high":189,"low":221,"close":189,"change":204,"percent_change":204,"volume":1178,"transactions":9,"vwap":189},"2022-02-25",95500,{"date":1180,"open":240,"high":189,"low":221,"close":189,"change":18,"percent_change":19,"volume":379,"transactions":9,"vwap":189},"2022-02-24",{"date":1182,"open":240,"high":240,"low":221,"close":221,"change":204,"percent_change":204,"volume":1147,"transactions":9,"vwap":221},"2022-02-23",{"date":1184,"open":221,"high":221,"low":221,"close":221,"change":241,"percent_change":242,"volume":1185,"transactions":9,"vwap":221},"2022-02-22",70200,{"date":1187,"open":189,"high":189,"low":221,"close":189,"change":18,"percent_change":19,"volume":1188,"transactions":9,"vwap":189},"2022-02-18",11200,{"date":1190,"open":240,"high":1191,"low":221,"close":221,"change":204,"percent_change":204,"volume":1192,"transactions":9,"vwap":221},"2022-02-17",10.018,219500,{"date":1194,"open":189,"high":189,"low":221,"close":221,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":221},"2022-02-16",-0.009,-0.09,120000,{"date":1199,"open":189,"high":189,"low":1200,"close":1200,"change":1201,"percent_change":241,"volume":354,"transactions":9,"vwap":1200},"2022-02-15",10.019,-0.001,{"date":1203,"open":17,"high":17,"low":240,"close":189,"change":241,"percent_change":242,"volume":1204,"transactions":9,"vwap":189},"2022-02-14",5900,{"date":1206,"open":17,"high":188,"low":17,"close":17,"change":204,"percent_change":204,"volume":1207,"transactions":9,"vwap":17},"2022-02-11",5300,{"date":1209,"open":17,"high":15,"low":17,"close":17,"change":18,"percent_change":19,"volume":1210,"transactions":9,"vwap":17},"2022-02-10",14600,{"date":1212,"open":189,"high":189,"low":189,"close":189,"change":204,"percent_change":204,"volume":746,"transactions":9,"vwap":189},"2022-02-08",{"date":1214,"open":189,"high":189,"low":189,"close":189,"change":18,"percent_change":19,"volume":297,"transactions":9,"vwap":189},"2022-02-07",{"date":1216,"open":282,"high":221,"low":282,"close":221,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":221},"2022-02-04",0.017,0.17,19500,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1112,"percent_change":197,"volume":410,"transactions":9,"vwap":1222},"2022-02-03",9.993,{"date":1224,"open":343,"high":343,"low":343,"close":343,"change":204,"percent_change":204,"volume":1225,"transactions":9,"vwap":343},"2022-02-01",9100,{"date":1227,"open":343,"high":343,"low":343,"close":343,"change":197,"percent_change":198,"volume":324,"transactions":9,"vwap":343},"2022-01-31",{"date":1229,"open":300,"high":300,"low":300,"close":300,"change":331,"percent_change":99,"volume":733,"transactions":9,"vwap":300},"2022-01-27",{"date":1231,"open":300,"high":343,"low":300,"close":343,"change":1112,"percent_change":197,"volume":939,"transactions":9,"vwap":343},"2022-01-26",{"date":1233,"open":1234,"high":343,"low":1234,"close":1235,"change":1217,"percent_change":1218,"volume":801,"transactions":9,"vwap":1235},"2022-01-25",9.968,9.987,{"date":1237,"open":1238,"high":316,"low":1238,"close":288,"change":241,"percent_change":242,"volume":1239,"transactions":9,"vwap":288},"2022-01-24",9.961,14000,{"date":1241,"open":316,"high":316,"low":316,"close":316,"change":241,"percent_change":242,"volume":773,"transactions":9,"vwap":316},"2022-01-21",{"date":1243,"open":343,"high":343,"low":343,"close":343,"change":18,"percent_change":19,"volume":324,"transactions":9,"vwap":343},"2022-01-18",{"date":1245,"open":1246,"high":1246,"low":316,"close":316,"change":204,"percent_change":204,"volume":1247,"transactions":9,"vwap":316},"2022-01-10",9.981,3400,{"date":1249,"open":316,"high":1250,"low":316,"close":316,"change":18,"percent_change":19,"volume":1251,"transactions":9,"vwap":316},"2022-01-06",9.985,18100,{"date":1253,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":677,"transactions":9,"vwap":288},"2022-01-05",{"date":1255,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":288},"2022-01-03",{"date":1257,"open":300,"high":288,"low":300,"close":288,"change":18,"percent_change":19,"volume":1258,"transactions":9,"vwap":288},"2021-12-31",10400,{"date":1260,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":300},"2021-12-28",{"date":1262,"open":300,"high":300,"low":1263,"close":300,"change":204,"percent_change":204,"volume":608,"transactions":9,"vwap":300},"2021-12-27",9.94,{"date":1265,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":1207,"transactions":9,"vwap":300},"2021-12-23",{"date":1267,"open":317,"high":300,"low":317,"close":300,"change":18,"percent_change":19,"volume":1207,"transactions":9,"vwap":300},"2021-12-22",{"date":1269,"open":317,"high":1270,"low":317,"close":317,"change":215,"percent_change":216,"volume":992,"transactions":9,"vwap":317},"2021-12-21",9.955,{"date":1272,"open":1263,"high":1263,"low":349,"close":349,"change":143,"percent_change":852,"volume":1273,"transactions":9,"vwap":349},"2021-12-20",7400,{"date":1275,"open":317,"high":317,"low":1263,"close":317,"change":204,"percent_change":204,"volume":1276,"transactions":9,"vwap":317},"2021-12-17",4900,{"date":1278,"open":317,"high":317,"low":317,"close":317,"change":204,"percent_change":204,"volume":321,"transactions":9,"vwap":317},"2021-12-15",{"date":1280,"open":288,"high":288,"low":317,"close":317,"change":204,"percent_change":204,"volume":931,"transactions":9,"vwap":317},"2021-12-14",{"date":1282,"open":288,"high":288,"low":317,"close":317,"change":204,"percent_change":204,"volume":1157,"transactions":9,"vwap":317},"2021-12-13",{"date":1284,"open":288,"high":282,"low":317,"close":317,"change":143,"percent_change":852,"volume":939,"transactions":9,"vwap":317},"2021-12-10",{"date":1286,"open":288,"high":288,"low":1287,"close":288,"change":204,"percent_change":204,"volume":1288,"transactions":9,"vwap":288},"2021-12-09",9.951,4300,{"date":1290,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":1291,"transactions":9,"vwap":288},"2021-12-08",61,{"date":1293,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":814,"transactions":9,"vwap":288},"2021-12-07",{"date":1295,"open":288,"high":288,"low":300,"close":288,"change":204,"percent_change":204,"volume":416,"transactions":9,"vwap":288},"2021-12-03",{"date":1297,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":19,"volume":931,"transactions":9,"vwap":288},"2021-12-02",{"date":1299,"open":288,"high":288,"low":1263,"close":300,"change":204,"percent_change":204,"volume":1300,"transactions":9,"vwap":300},"2021-12-01",305900,{"date":1302,"open":1303,"high":288,"low":1270,"close":300,"change":269,"percent_change":270,"volume":715,"transactions":9,"vwap":300},"2021-11-30",9.963,{"date":1305,"open":1270,"high":1270,"low":1270,"close":1270,"change":907,"percent_change":908,"volume":324,"transactions":9,"vwap":1270},"2021-11-29",{"date":1307,"open":288,"high":288,"low":1263,"close":1263,"change":331,"percent_change":99,"volume":789,"transactions":9,"vwap":1263},"2021-11-26",{"date":1309,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":1023,"transactions":9,"vwap":288},"2021-11-24",{"date":1311,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":340,"transactions":9,"vwap":288},"2021-11-18",{"date":1313,"open":317,"high":288,"low":1263,"close":288,"change":204,"percent_change":204,"volume":873,"transactions":9,"vwap":288},"2021-11-17",{"date":1315,"open":300,"high":288,"low":300,"close":288,"change":204,"percent_change":204,"volume":1316,"transactions":9,"vwap":288},"2021-11-16",7200,{"date":1318,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":805,"transactions":9,"vwap":288},"2021-11-15",{"date":1320,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":1321,"transactions":9,"vwap":288},"2021-11-12",5500,{"date":1323,"open":317,"high":288,"low":317,"close":288,"change":204,"percent_change":204,"volume":1324,"transactions":9,"vwap":288},"2021-11-11",13500,{"date":1326,"open":288,"high":288,"low":300,"close":288,"change":18,"percent_change":19,"volume":1327,"transactions":9,"vwap":288},"2021-11-10",491300,{"date":1329,"open":317,"high":288,"low":317,"close":300,"change":241,"percent_change":242,"volume":1330,"transactions":9,"vwap":300},"2021-11-09",17500,{"date":1332,"open":288,"high":288,"low":288,"close":288,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":288},"2021-11-08",{"date":1334,"open":1263,"high":288,"low":1263,"close":288,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":288},"2021-11-05",0.012,0.12,19100,{"date":1339,"open":300,"high":300,"low":1263,"close":1340,"change":979,"percent_change":980,"volume":1341,"transactions":9,"vwap":1340},"2021-11-04",9.958,329900,{"date":1343,"open":1263,"high":300,"low":1263,"close":317,"change":18,"percent_change":19,"volume":1028,"transactions":9,"vwap":317},"2021-11-03",{"date":1345,"open":317,"high":317,"low":1263,"close":1263,"change":241,"percent_change":242,"volume":1346,"transactions":9,"vwap":1263},"2021-11-02",5600,{"date":1348,"open":317,"high":317,"low":1263,"close":317,"change":18,"percent_change":19,"volume":1349,"transactions":9,"vwap":317},"2021-11-01",146200,{"date":1351,"open":300,"high":300,"low":1263,"close":1263,"change":143,"percent_change":852,"volume":1007,"transactions":9,"vwap":1263},"2021-10-29",{"date":1353,"open":300,"high":288,"low":300,"close":300,"change":241,"percent_change":242,"volume":1354,"transactions":9,"vwap":300},"2021-10-28",24400,{"date":1356,"open":288,"high":288,"low":317,"close":288,"change":269,"percent_change":270,"volume":1346,"transactions":9,"vwap":288},"2021-10-27",{"date":1358,"open":317,"high":1359,"low":317,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2021-10-26",9.965,0.024,0.24,17600,{"date":1364,"open":366,"high":300,"low":376,"close":1365,"change":1195,"percent_change":1196,"volume":1366,"transactions":9,"vwap":1365},"2021-10-25",9.941,100400,{"date":1368,"open":1369,"high":300,"low":376,"close":317,"change":241,"percent_change":242,"volume":1370,"transactions":9,"vwap":317},"2021-10-22",9.92,23000,{"date":1372,"open":300,"high":300,"low":300,"close":300,"change":204,"percent_change":204,"volume":346,"transactions":9,"vwap":300},"2021-10-21",{"date":1374,"open":363,"high":300,"low":376,"close":300,"change":331,"percent_change":99,"volume":1375,"transactions":9,"vwap":300},"2021-10-20",98900,{"date":1377,"open":282,"high":282,"low":343,"close":343,"change":1378,"percent_change":1379,"volume":733,"transactions":9,"vwap":343},"2021-10-18",0.055,0.55,{"date":1381,"open":370,"high":1270,"low":370,"close":1382,"change":204,"percent_change":204,"volume":1383,"transactions":9,"vwap":1382},"2021-10-15",9.935,200100,{"date":1385,"open":1369,"high":282,"low":1369,"close":1382,"change":937,"percent_change":938,"volume":1386,"transactions":9,"vwap":1382},"2021-10-14",116000,{"date":1388,"open":282,"high":282,"low":1389,"close":317,"change":1390,"percent_change":1391,"volume":1337,"transactions":9,"vwap":317},"2021-10-13",9.5,-0.05,-0.5,{"date":179,"open":1393,"high":282,"low":1393,"close":282,"change":587,"percent_change":1394,"volume":1395,"transactions":9,"vwap":282},5.36,86.57,202100]