[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTAC":3,"homepage-market-summary":27,"stock-historical-PTAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PTAC","2026-09-24",{"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},"Patriot Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Patriot Acquisition Corp is a blank check company.","Radnor, PA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},9.96,10.02,-0.06,-0.6,223,11,9.9644,10.1,9.74,47102.6,61.1,272,{"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},15.24,9.15,144928,39420423,0.61,"2020-01-13",[181,182,190,196,205,212,219,224,231,236,243,246,251,256,260,264,268,272,276,282,291,297,303,308,313,319,321,326,328,333,337,339,341,344,348,353,361,368,377,386,394,402,410,418,425,431,439,446,454,461,469,477,485,492,500,505,512,521,528,534,537,543,547,553,558,562,566,570,573,578,582,587,592,595,599,606,613,617,624,631,634,638,643,648,655,659,664,668,675,682,688,693,697,703,709,716,722,728,734,739,743,747,750,753,757,761,767,772,776,781,787,791,796,801,806,809,813,820,825,830,837,841,846,850,855,858,863,866,869,872,876,881,886,890,893,896,900,904,910,913,918,925,931,936,942,946,949,952,958,962,965,971,978,983,989,994,1000,1006,1009,1013,1017,1021,1023,1027,1030,1032,1035,1038,1045,1050,1056,1059,1061,1064,1066,1068,1072,1077,1080,1082,1084,1086,1088,1090,1094,1096,1098,1100,1102,1104,1106,1108,1111,1114,1116,1118,1120,1122,1126,1128,1132,1135,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1160,1162,1165,1169,1172,1177,1180,1182,1184,1190,1195,1201,1207,1212,1218,1222,1228,1231,1235,1239,1243,1247,1250,1252,1254,1259,1262,1264,1266,1268,1270,1272,1274,1276,1279,1282,1287,1289,1293,1295,1297,1299,1301,1304,1307,1310,1312,1315,1317,1320,1323,1325,1327,1329,1331,1336,1339,1342,1345,1347],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-17",10,0.06,0.6,934,35,10.0076,{"date":191,"open":15,"high":15,"low":15,"close":15,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":15},"2026-09-16",0.01,0.1,151553,96,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-14",9.97,9.95,-0.01,-0.1,606,8,9.9601,{"date":206,"open":207,"high":15,"low":207,"close":15,"change":208,"percent_change":209,"volume":210,"transactions":188,"vwap":211},"2026-09-09",9.93,0.02,0.2,6106,9.9597,{"date":213,"open":214,"high":199,"low":215,"close":214,"change":192,"percent_change":193,"volume":216,"transactions":217,"vwap":218},"2026-09-01",9.94,9.9306,1215,20,9.9395,{"date":220,"open":214,"high":214,"low":207,"close":207,"change":17,"percent_change":18,"volume":221,"transactions":222,"vwap":223},"2026-08-31",335,9,9.9335,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-27",9.99,0,234,7,9.9844,{"date":232,"open":233,"high":226,"low":233,"close":226,"change":227,"percent_change":227,"volume":234,"transactions":20,"vwap":235},"2026-08-26",9.98,1010,9.9848,{"date":237,"open":199,"high":226,"low":199,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-25",0.04,0.4,5758,36,9.953,{"date":244,"open":199,"high":199,"low":199,"close":199,"change":192,"percent_change":193,"volume":245,"transactions":222,"vwap":199},"2026-08-24",250112,{"date":247,"open":214,"high":214,"low":214,"close":214,"change":192,"percent_change":193,"volume":248,"transactions":249,"vwap":250},"2026-08-20",1114,22,9.9476,{"date":252,"open":214,"high":214,"low":207,"close":207,"change":200,"percent_change":201,"volume":253,"transactions":254,"vwap":255},"2026-08-17",200160,123,9.9313,{"date":257,"open":207,"high":214,"low":207,"close":214,"change":192,"percent_change":193,"volume":258,"transactions":217,"vwap":259},"2026-08-05",242539,9.9379,{"date":261,"open":207,"high":207,"low":207,"close":207,"change":227,"percent_change":227,"volume":262,"transactions":263,"vwap":207},"2026-08-04",55107,59,{"date":265,"open":207,"high":207,"low":207,"close":207,"change":227,"percent_change":227,"volume":266,"transactions":267,"vwap":207},"2026-08-03",185278,15,{"date":269,"open":207,"high":207,"low":207,"close":207,"change":227,"percent_change":227,"volume":270,"transactions":271,"vwap":207},"2026-07-31",110387,16,{"date":273,"open":207,"high":207,"low":207,"close":207,"change":227,"percent_change":227,"volume":274,"transactions":275,"vwap":207},"2026-07-30",391861,27,{"date":277,"open":207,"high":207,"low":207,"close":207,"change":278,"percent_change":279,"volume":280,"transactions":203,"vwap":281},"2026-07-29",0.0252,0.25,210,9.9289,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-07-28",9.89,9.9048,-0.0152,-0.15,10021,53,9.8959,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":208,"percent_change":209,"volume":294,"transactions":295,"vwap":296},"2026-07-27",9.92,2415,32,9.9199,{"date":298,"open":284,"high":299,"low":284,"close":299,"change":143,"percent_change":300,"volume":301,"transactions":184,"vwap":302},"2026-07-24",9.9,-0.2,631,9.8979,{"date":304,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":305,"transactions":306,"vwap":307},"2026-07-23",130,6,9.9196,{"date":309,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":310,"transactions":311,"vwap":312},"2026-07-22",1125,18,9.9198,{"date":314,"open":293,"high":293,"low":293,"close":293,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":293},"2026-07-21",0.03,0.3,9527,14,{"date":320,"open":284,"high":284,"low":284,"close":284,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":284},"2026-07-17",{"date":322,"open":284,"high":284,"low":323,"close":284,"change":324,"percent_change":99,"volume":325,"transactions":9,"vwap":284},"2026-07-16",9.88,-0.03,500,{"date":327,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":293},"2026-07-15",{"date":329,"open":299,"high":293,"low":299,"close":293,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":293},"2026-07-14",-0.07,-0.7,400,{"date":334,"open":226,"high":226,"low":226,"close":226,"change":69,"percent_change":335,"volume":336,"transactions":9,"vwap":226},"2026-07-13",0.71,200,{"date":338,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":293},"2026-07-10",{"date":340,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":293},"2026-07-09",{"date":342,"open":299,"high":293,"low":299,"close":293,"change":208,"percent_change":209,"volume":343,"transactions":9,"vwap":293},"2026-07-08",1500,{"date":345,"open":23,"high":299,"low":23,"close":299,"change":119,"percent_change":346,"volume":347,"transactions":9,"vwap":299},"2026-07-07",-1.2,9400,{"date":349,"open":198,"high":22,"low":198,"close":16,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":16},"2026-07-06",-4.79,-32.34,8000,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":346,"volume":360,"transactions":9,"vwap":358},"2020-12-23",14.38,14.99,14.2,14.81,-0.18,702400,{"date":362,"open":363,"high":174,"low":364,"close":356,"change":365,"percent_change":366,"volume":367,"transactions":9,"vwap":356},"2020-12-22",13.65,13.37,2.31,18.22,693700,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2020-12-21",12.07,12.99,12.00010014,12.68,1.06,9.12,437024,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2020-12-18",11.96,12.24,11.6,11.62,-0.175,-1.48,147252,{"date":387,"open":388,"high":370,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":390},"2020-12-17",11.64,11.37,11.795,0.195,1.68,318110,{"date":395,"open":396,"high":397,"low":398,"close":381,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":381},"2020-12-16",11.65,12.18,11.35,0.22,1.93,1020900,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":406},"2020-12-15",12.44,12.49,11.38,-0.89,-7.25,689698,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":208,"percent_change":416,"volume":417,"transactions":9,"vwap":415},"2020-12-14",12.35,12.36,12.06,12.27,0.16,768258,{"date":419,"open":412,"high":420,"low":421,"close":422,"change":200,"percent_change":423,"volume":424,"transactions":9,"vwap":422},"2020-12-11",12.43,12.14,12.25,-0.08,184081,{"date":426,"open":413,"high":427,"low":422,"close":428,"change":201,"percent_change":429,"volume":430,"transactions":9,"vwap":428},"2020-12-10",12.85,12.26,-0.81,432300,{"date":432,"open":433,"high":434,"low":435,"close":413,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":413},"2020-12-09",12.42,12.89,12.21,-0.38,-2.98,750486,{"date":440,"open":412,"high":441,"low":422,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2020-12-08",12.77,12.74,0.66,5.46,1200708,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":450},"2020-12-07",11.87,12.8,12.08,0.84,7.47,887727,{"date":455,"open":20,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":456},"2020-12-04",11.24,10.9,0.33,3.02,796866,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":209,"percent_change":467,"volume":468,"transactions":9,"vwap":466},"2020-12-03",10.81,10.99,10.6999,10.91,1.87,940856,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":330,"percent_change":475,"volume":476,"transactions":9,"vwap":474},"2020-12-02",10.78,10.85,10.5,10.71,-0.65,815400,{"date":478,"open":479,"high":480,"low":481,"close":471,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":471},"2020-12-01",10.8,10.898,10.74,0.08,0.75,196900,{"date":486,"open":487,"high":488,"low":489,"close":487,"change":490,"percent_change":70,"volume":491,"transactions":9,"vwap":487},"2020-11-30",10.7,10.76,10.57,0.05,330083,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":495},"2020-11-27",10.55,10.65,10.35,0.15,1.43,15414,{"date":501,"open":502,"high":502,"low":496,"close":473,"change":193,"percent_change":503,"volume":504,"transactions":9,"vwap":473},"2020-11-25",10.6,0.96,53200,{"date":506,"open":507,"high":473,"low":508,"close":509,"change":497,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2020-11-24",10.28,10.2,10.4,1.46,317100,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2020-11-23",10.3,10.3399,10.19,10.25,-0.04,-0.39,127883,{"date":522,"open":523,"high":514,"low":524,"close":525,"change":526,"percent_change":392,"volume":527,"transactions":9,"vwap":525},"2020-11-20",10.15,10.144,10.29,0.17,69300,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":208,"percent_change":209,"volume":533,"transactions":9,"vwap":532},"2020-11-19",10.18,10.27,10.12,14100,{"date":535,"open":517,"high":517,"low":22,"close":22,"change":192,"percent_change":193,"volume":536,"transactions":9,"vwap":22},"2020-11-18",17314,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":324,"percent_change":99,"volume":542,"transactions":9,"vwap":541},"2020-11-17",10.05,10.24,10.09,36400,{"date":544,"open":508,"high":508,"low":545,"close":532,"change":238,"percent_change":239,"volume":546,"transactions":9,"vwap":532},"2020-11-16",10.06,162216,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":315,"percent_change":316,"volume":552,"transactions":9,"vwap":551},"2020-11-13",10.2351,10.03,10.08,462764,{"date":554,"open":532,"high":523,"low":539,"close":539,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":539},"2020-11-12",-0.05,-0.5,39891,{"date":559,"open":22,"high":560,"low":541,"close":22,"change":200,"percent_change":201,"volume":561,"transactions":9,"vwap":22},"2020-11-11",10.13,58800,{"date":563,"open":564,"high":540,"low":539,"close":564,"change":315,"percent_change":316,"volume":565,"transactions":9,"vwap":564},"2020-11-10",10.11,39100,{"date":567,"open":514,"high":514,"low":551,"close":551,"change":35,"percent_change":568,"volume":569,"transactions":9,"vwap":551},"2020-11-09",-2.14,120406,{"date":571,"open":514,"high":514,"low":545,"close":514,"change":192,"percent_change":193,"volume":572,"transactions":9,"vwap":514},"2020-11-06",131000,{"date":574,"open":532,"high":525,"low":539,"close":525,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":525},"2020-11-05",0.23,2.29,125654,{"date":579,"open":539,"high":514,"low":539,"close":545,"change":518,"percent_change":580,"volume":581,"transactions":9,"vwap":545},"2020-11-04",-0.4,49620,{"date":583,"open":560,"high":531,"low":584,"close":22,"change":201,"percent_change":585,"volume":586,"transactions":9,"vwap":22},"2020-11-03",10.04,-0.98,42100,{"date":588,"open":539,"high":508,"low":539,"close":508,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":508},"2020-11-02",0.14,1.39,90091,{"date":593,"open":540,"high":540,"low":545,"close":545,"change":330,"percent_change":165,"volume":594,"transactions":9,"vwap":545},"2020-10-30",23000,{"date":596,"open":597,"high":496,"low":564,"close":560,"change":330,"percent_change":165,"volume":598,"transactions":9,"vwap":560},"2020-10-29",10.2255,49962,{"date":600,"open":509,"high":601,"low":602,"close":508,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":508},"2020-10-28",10.402,10.16,-0.11,-1.07,63900,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":192,"percent_change":193,"volume":612,"transactions":9,"vwap":611},"2020-10-27",10.38,10.43,10.21,10.31,38001,{"date":614,"open":509,"high":502,"low":508,"close":514,"change":287,"percent_change":615,"volume":616,"transactions":9,"vwap":514},"2020-10-26",-1.44,36267,{"date":618,"open":495,"high":619,"low":507,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2020-10-23",10.68,10.45,-0.19,-1.79,34819,{"date":625,"open":495,"high":626,"low":627,"close":628,"change":17,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2020-10-22",10.75,10.51,10.64,-0.56,653812,{"date":632,"open":626,"high":626,"low":627,"close":487,"change":227,"percent_change":227,"volume":633,"transactions":9,"vwap":487},"2020-10-21",61800,{"date":635,"open":473,"high":471,"low":473,"close":487,"change":636,"percent_change":63,"volume":637,"transactions":9,"vwap":487},"2020-10-20",-0.14,148800,{"date":639,"open":473,"high":640,"low":473,"close":640,"change":238,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2020-10-19",10.84,0.37,210059,{"date":644,"open":473,"high":457,"low":473,"close":479,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":479},"2020-10-16",0.342,3.27,1483600,{"date":649,"open":650,"high":502,"low":651,"close":652,"change":653,"percent_change":482,"volume":654,"transactions":9,"vwap":652},"2020-10-15",10.393,10.375,10.458,0.008,39400,{"date":656,"open":657,"high":473,"low":514,"close":620,"change":227,"percent_change":227,"volume":658,"transactions":9,"vwap":620},"2020-10-14",10.36,18723,{"date":660,"open":661,"high":662,"low":514,"close":620,"change":555,"percent_change":104,"volume":663,"transactions":9,"vwap":620},"2020-10-13",10.46,10.49,5626,{"date":665,"open":473,"high":473,"low":666,"close":473,"change":227,"percent_change":227,"volume":667,"transactions":9,"vwap":473},"2020-10-12",10.26,40315,{"date":669,"open":670,"high":671,"low":672,"close":473,"change":279,"percent_change":673,"volume":674,"transactions":9,"vwap":473},"2020-10-09",10.47,10.59,10.22,2.44,149553,{"date":676,"open":677,"high":678,"low":602,"close":517,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":517},"2020-10-08",10.52,10.5732,-0.23,-2.19,24478,{"date":683,"open":502,"high":684,"low":657,"close":685,"change":636,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2020-10-07",10.69,10.48,-1.32,179600,{"date":689,"open":626,"high":626,"low":608,"close":690,"change":119,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2020-10-06",10.62,-1.12,85300,{"date":694,"open":463,"high":463,"low":487,"close":481,"change":555,"percent_change":695,"volume":696,"transactions":9,"vwap":481},"2020-10-05",-0.46,11125,{"date":698,"open":640,"high":699,"low":495,"close":700,"change":17,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2020-10-02",10.86,10.79,-0.55,6456,{"date":704,"open":20,"high":20,"low":705,"close":472,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":472},"2020-10-01",10.7501,-0.28,-2.52,661272,{"date":710,"open":479,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2020-09-30",11.13,10.7083,0.31,2.87,181221,{"date":717,"open":700,"high":718,"low":719,"close":718,"change":193,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2020-09-29",10.82,10.66,0.93,7620,{"date":723,"open":463,"high":472,"low":502,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2020-09-28",10.72,-0.16,-1.47,94900,{"date":729,"open":626,"high":730,"low":494,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2020-09-25",10.88,0.28,2.64,21918,{"date":735,"open":502,"high":736,"low":494,"close":502,"change":621,"percent_change":737,"volume":738,"transactions":9,"vwap":502},"2020-09-24",10.745,-1.76,19179,{"date":740,"open":471,"high":479,"low":741,"close":700,"change":315,"percent_change":731,"volume":742,"transactions":9,"vwap":700},"2020-09-23",10.5501,58685,{"date":744,"open":472,"high":472,"low":494,"close":488,"change":423,"percent_change":745,"volume":746,"transactions":9,"vwap":488},"2020-09-22",-0.74,29425,{"date":748,"open":502,"high":472,"low":473,"close":640,"change":315,"percent_change":731,"volume":749,"transactions":9,"vwap":640},"2020-09-21",18677,{"date":751,"open":479,"high":640,"low":752,"close":463,"change":324,"percent_change":706,"volume":343,"transactions":9,"vwap":463},"2020-09-18",10.77,{"date":754,"open":626,"high":472,"low":719,"close":640,"change":589,"percent_change":755,"volume":756,"transactions":9,"vwap":640},"2020-09-17",1.31,892098,{"date":758,"open":626,"high":640,"low":495,"close":487,"change":518,"percent_change":759,"volume":760,"transactions":9,"vwap":487},"2020-09-16",-0.37,96702,{"date":762,"open":763,"high":700,"low":764,"close":481,"change":731,"percent_change":765,"volume":766,"transactions":9,"vwap":481},"2020-09-15",10.58,10.565,2.68,634282,{"date":768,"open":769,"high":502,"low":661,"close":661,"change":490,"percent_change":770,"volume":771,"transactions":9,"vwap":661},"2020-09-14",10.54,0.48,20353,{"date":773,"open":671,"high":502,"low":774,"close":774,"change":555,"percent_change":104,"volume":775,"transactions":9,"vwap":774},"2020-09-11",10.41,15626,{"date":777,"open":763,"high":684,"low":774,"close":661,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":661},"2020-09-10",-0.155,-1.46,34677,{"date":782,"open":487,"high":487,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2020-09-09",10.615,-0.065,-0.61,822,{"date":788,"open":502,"high":700,"low":789,"close":619,"change":482,"percent_change":483,"volume":790,"transactions":9,"vwap":619},"2020-09-08",10.4834,750551,{"date":792,"open":793,"high":502,"low":793,"close":502,"change":193,"percent_change":794,"volume":795,"transactions":9,"vwap":502},"2020-09-04",10.34,0.95,121456,{"date":797,"open":502,"high":502,"low":798,"close":473,"change":201,"percent_change":799,"volume":800,"transactions":9,"vwap":473},"2020-09-03",10.3701,-0.94,300300,{"date":802,"open":803,"high":719,"low":774,"close":502,"change":209,"percent_change":804,"volume":805,"transactions":9,"vwap":502},"2020-09-02",10.4899,1.92,1026749,{"date":807,"open":473,"high":473,"low":514,"close":509,"change":518,"percent_change":436,"volume":808,"transactions":9,"vwap":509},"2020-09-01",20639,{"date":810,"open":620,"high":473,"low":657,"close":811,"change":143,"percent_change":621,"volume":812,"transactions":9,"vwap":811},"2020-08-31",10.44,22722,{"date":814,"open":815,"high":763,"low":816,"close":661,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":661},"2020-08-28",10.399,10.2656,0.075,0.72,1825401,{"date":821,"open":822,"high":509,"low":517,"close":823,"change":227,"percent_change":227,"volume":824,"transactions":9,"vwap":823},"2020-08-27",10.33,10.385,34969,{"date":826,"open":509,"high":509,"low":827,"close":823,"change":828,"percent_change":555,"volume":829,"transactions":9,"vwap":823},"2020-08-26",10.2601,-0.0049,284,{"date":831,"open":832,"high":509,"low":496,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2020-08-25",10.37,10.3899,0.0199,0.19,261844,{"date":838,"open":531,"high":608,"low":666,"close":832,"change":839,"percent_change":555,"volume":840,"transactions":9,"vwap":832},"2020-08-24",-0.005,20998,{"date":842,"open":662,"high":662,"low":651,"close":651,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":651},"2020-08-21",0.045,0.44,2380,{"date":847,"open":657,"high":774,"low":822,"close":822,"change":330,"percent_change":848,"volume":849,"transactions":9,"vwap":822},"2020-08-20",-0.67,63507,{"date":851,"open":620,"high":852,"low":832,"close":509,"change":201,"percent_change":853,"volume":854,"transactions":9,"vwap":509},"2020-08-19",10.6293,-0.95,118418,{"date":856,"open":670,"high":473,"low":774,"close":473,"change":193,"percent_change":503,"volume":857,"transactions":9,"vwap":473},"2020-08-18",47579,{"date":859,"open":509,"high":661,"low":860,"close":509,"change":17,"percent_change":861,"volume":862,"transactions":9,"vwap":509},"2020-08-17",10.39,-0.57,255467,{"date":864,"open":670,"high":685,"low":774,"close":661,"change":200,"percent_change":201,"volume":865,"transactions":9,"vwap":661},"2020-08-14",24214,{"date":867,"open":685,"high":685,"low":608,"close":670,"change":208,"percent_change":835,"volume":868,"transactions":9,"vwap":670},"2020-08-13",140200,{"date":870,"open":685,"high":685,"low":509,"close":620,"change":208,"percent_change":835,"volume":871,"transactions":9,"vwap":620},"2020-08-12",483437,{"date":873,"open":473,"high":473,"low":874,"close":609,"change":143,"percent_change":621,"volume":875,"transactions":9,"vwap":609},"2020-08-11",10.4175,2941,{"date":877,"open":662,"high":473,"low":878,"close":620,"change":315,"percent_change":879,"volume":880,"transactions":9,"vwap":620},"2020-08-10",10.426,0.29,69879,{"date":882,"open":661,"high":883,"low":832,"close":884,"change":555,"percent_change":104,"volume":885,"transactions":9,"vwap":884},"2020-08-07",10.474,10.42,117369,{"date":887,"open":473,"high":473,"low":509,"close":670,"change":324,"percent_change":888,"volume":889,"transactions":9,"vwap":670},"2020-08-06",-0.29,257846,{"date":891,"open":620,"high":671,"low":509,"close":473,"change":490,"percent_change":770,"volume":892,"transactions":9,"vwap":473},"2020-08-05",1548600,{"date":894,"open":608,"high":620,"low":531,"close":620,"change":497,"percent_change":510,"volume":895,"transactions":9,"vwap":620},"2020-08-04",433478,{"date":897,"open":496,"high":496,"low":672,"close":514,"change":238,"percent_change":898,"volume":899,"transactions":9,"vwap":514},"2020-08-03",0.39,888004,{"date":901,"open":489,"high":489,"low":532,"close":666,"change":43,"percent_change":902,"volume":903,"transactions":9,"vwap":666},"2020-07-31",-2.01,1975948,{"date":905,"open":906,"high":907,"low":507,"close":670,"change":706,"percent_change":908,"volume":909,"transactions":9,"vwap":670},"2020-07-30",10.73,11.77,-2.6,363238,{"date":911,"open":626,"high":626,"low":502,"close":626,"change":555,"percent_change":695,"volume":912,"transactions":9,"vwap":626},"2020-07-29",181600,{"date":914,"open":479,"high":915,"low":474,"close":479,"change":916,"percent_change":227,"volume":917,"transactions":9,"vwap":479},"2020-07-28",10.8399,0.0001,44514,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":200,"volume":924,"transactions":9,"vwap":922},"2020-07-27",10.875,10.7998,10.7999,-0.0016,16397,{"date":926,"open":463,"high":463,"low":479,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2020-07-24",10.8015,-0.0485,-0.45,6230,{"date":932,"open":933,"high":472,"low":463,"close":472,"change":934,"percent_change":518,"volume":935,"transactions":9,"vwap":472},"2020-07-23",10.8499,-0.004,31286,{"date":937,"open":472,"high":938,"low":479,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2020-07-22",10.854,0.014,0.13,2007,{"date":943,"open":699,"high":699,"low":944,"close":640,"change":238,"percent_change":641,"volume":945,"transactions":9,"vwap":640},"2020-07-21",10.83,31833,{"date":947,"open":944,"high":944,"low":479,"close":479,"change":518,"percent_change":759,"volume":948,"transactions":9,"vwap":479},"2020-07-20",10129,{"date":950,"open":640,"high":640,"low":951,"close":640,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":640},"2020-07-17",10.8367,{"date":953,"open":954,"high":730,"low":955,"close":640,"change":956,"percent_change":451,"volume":957,"transactions":9,"vwap":640},"2020-07-16",10.63,10.61,0.09,17800,{"date":959,"open":495,"high":626,"low":955,"close":626,"change":497,"percent_change":960,"volume":961,"transactions":9,"vwap":626},"2020-07-15",1.42,10110,{"date":963,"open":494,"high":502,"low":494,"close":502,"change":227,"percent_change":227,"volume":964,"transactions":9,"vwap":502},"2020-07-14",27277,{"date":966,"open":967,"high":502,"low":769,"close":502,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":502},"2020-07-13",10.56,0.085,0.81,20704,{"date":972,"open":473,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2020-07-10",10.515,10.4612,0.1651,1.6,7630,{"date":979,"open":509,"high":509,"low":514,"close":980,"change":981,"percent_change":201,"volume":982,"transactions":9,"vwap":980},"2020-07-09",10.3499,-0.0101,10040,{"date":984,"open":793,"high":657,"low":985,"close":657,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":657},"2020-07-08",10.245,0.1126,1.1,31090,{"date":990,"open":540,"high":517,"low":523,"close":991,"change":992,"percent_change":993,"volume":227,"transactions":9,"vwap":991},"2020-07-07",10.2474,0.1774,1.76,{"date":995,"open":517,"high":517,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2020-07-06",10.07,-0.095,-0.93,7600,{"date":1001,"open":532,"high":540,"low":532,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2020-07-02",10.165,0.055,0.54,18710,{"date":1007,"open":516,"high":508,"low":564,"close":564,"change":518,"percent_change":519,"volume":1008,"transactions":9,"vwap":564},"2020-07-01",32555,{"date":1010,"open":523,"high":523,"low":996,"close":523,"change":555,"percent_change":1011,"volume":1012,"transactions":9,"vwap":523},"2020-06-30",-0.49,8200,{"date":1014,"open":550,"high":508,"low":550,"close":508,"change":835,"percent_change":1015,"volume":1016,"transactions":9,"vwap":508},"2020-06-29",1.9,26262,{"date":1018,"open":1019,"high":550,"low":184,"close":1019,"change":192,"percent_change":193,"volume":1020,"transactions":9,"vwap":1019},"2020-06-26",10.01,3600,{"date":1022,"open":184,"high":184,"low":184,"close":184,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":184},"2020-06-25",{"date":1024,"open":198,"high":184,"low":198,"close":184,"change":490,"percent_change":1025,"volume":1026,"transactions":9,"vwap":184},"2020-06-23",0.5,3321,{"date":1028,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":1029,"transactions":9,"vwap":199},"2020-06-22",144,{"date":1031,"open":15,"high":15,"low":15,"close":15,"change":238,"percent_change":239,"volume":249,"transactions":9,"vwap":15},"2020-06-19",{"date":1033,"open":299,"high":214,"low":299,"close":293,"change":208,"percent_change":209,"volume":1034,"transactions":9,"vwap":293},"2020-06-17",114177,{"date":1036,"open":1037,"high":299,"low":1037,"close":299,"change":185,"percent_change":178,"volume":227,"transactions":9,"vwap":299},"2020-06-16",9.86,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":208,"volume":1044,"transactions":9,"vwap":1042},"2020-06-15",9.91,9.82,9.84,0.0024,420,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":227,"transactions":9,"vwap":1047},"2020-06-12",9.8376,0.0876,0.9,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":201,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2020-06-11",9.85,9.75,-1.02,171898,{"date":1057,"open":323,"high":293,"low":1052,"close":1052,"change":227,"percent_change":227,"volume":1058,"transactions":9,"vwap":1052},"2020-06-10",100,{"date":1060,"open":1052,"high":1052,"low":1052,"close":1052,"change":324,"percent_change":99,"volume":336,"transactions":9,"vwap":1052},"2020-06-09",{"date":1062,"open":1052,"high":323,"low":1052,"close":323,"change":227,"percent_change":227,"volume":1063,"transactions":9,"vwap":323},"2020-06-08",118976,{"date":1065,"open":1037,"high":323,"low":1052,"close":323,"change":315,"percent_change":316,"volume":227,"transactions":9,"vwap":323},"2020-06-05",{"date":1067,"open":1052,"high":1052,"low":1052,"close":1052,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1052},"2020-06-04",{"date":1069,"open":1070,"high":1052,"low":1070,"close":1052,"change":1071,"percent_change":423,"volume":229,"transactions":9,"vwap":1052},"2020-06-03",9.83,-0.0075,{"date":1073,"open":1052,"high":1074,"low":1052,"close":1074,"change":1075,"percent_change":1076,"volume":217,"transactions":9,"vwap":1074},"2020-06-02",9.8575,0.0575,0.59,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1079},"2020-05-28",9.8,{"date":1081,"open":1079,"high":1079,"low":1079,"close":1079,"change":227,"percent_change":227,"volume":332,"transactions":9,"vwap":1079},"2020-05-27",{"date":1083,"open":1079,"high":1079,"low":1079,"close":1079,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1079},"2020-05-26",{"date":1085,"open":1079,"high":1079,"low":1079,"close":1079,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1079},"2020-05-22",{"date":1087,"open":1079,"high":1079,"low":1079,"close":1079,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1079},"2020-05-21",{"date":1089,"open":1079,"high":1079,"low":1079,"close":1079,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1079},"2020-05-20",{"date":1091,"open":1079,"high":1079,"low":1079,"close":1079,"change":201,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1079},"2020-05-19",-1.01,900,{"date":1095,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-18",{"date":1097,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-15",{"date":1099,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-14",{"date":1101,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-13",{"date":1103,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-12",{"date":1105,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-11",{"date":1107,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":299},"2020-05-08",{"date":1109,"open":1053,"high":299,"low":1053,"close":299,"change":589,"percent_change":498,"volume":1110,"transactions":9,"vwap":299},"2020-05-07",120500,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1113},"2020-05-06",9.76,{"date":1115,"open":1113,"high":1113,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1113},"2020-05-05",{"date":1117,"open":1113,"high":1113,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1113},"2020-05-04",{"date":1119,"open":1113,"high":1113,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1113},"2020-05-01",{"date":1121,"open":1113,"high":1113,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1113},"2020-04-30",{"date":1123,"open":1124,"high":1124,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":1125,"transactions":9,"vwap":1113},"2020-04-29",9.825,126000,{"date":1127,"open":1113,"high":1113,"low":1113,"close":1113,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1113},"2020-04-28",{"date":1129,"open":299,"high":299,"low":1113,"close":1113,"change":1130,"percent_change":1131,"volume":172,"transactions":9,"vwap":1113},"2020-04-27",-0.09,-0.91,{"date":1133,"open":1052,"high":299,"low":1113,"close":1052,"change":227,"percent_change":227,"volume":1134,"transactions":9,"vwap":1052},"2020-04-24",356800,{"date":1136,"open":1052,"high":1052,"low":1052,"close":1052,"change":324,"percent_change":99,"volume":1137,"transactions":9,"vwap":1052},"2020-04-23",25000,{"date":1139,"open":323,"high":323,"low":323,"close":323,"change":315,"percent_change":316,"volume":1058,"transactions":9,"vwap":323},"2020-04-22",{"date":1141,"open":1052,"high":1052,"low":1052,"close":1052,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1052},"2020-04-21",{"date":1143,"open":1052,"high":1052,"low":1052,"close":1052,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1052},"2020-04-20",{"date":1145,"open":1113,"high":1052,"low":1053,"close":1052,"change":201,"percent_change":1092,"volume":332,"transactions":9,"vwap":1052},"2020-04-17",{"date":1147,"open":199,"high":199,"low":199,"close":199,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":199},"2020-04-16",{"date":1149,"open":199,"high":199,"low":199,"close":199,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":199},"2020-04-15",{"date":1151,"open":199,"high":199,"low":199,"close":199,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":199},"2020-04-14",{"date":1153,"open":199,"high":199,"low":199,"close":199,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":199},"2020-04-13",{"date":1155,"open":199,"high":199,"low":199,"close":199,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":199},"2020-04-09",{"date":1157,"open":199,"high":199,"low":199,"close":199,"change":1158,"percent_change":1159,"volume":332,"transactions":9,"vwap":199},"2020-04-08",0.125,1.27,{"date":1161,"open":1124,"high":1124,"low":1124,"close":1124,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1124},"2020-04-07",{"date":1163,"open":1124,"high":1124,"low":1124,"close":1124,"change":227,"percent_change":227,"volume":1164,"transactions":9,"vwap":1124},"2020-04-06",15000,{"date":1166,"open":1124,"high":1124,"low":1124,"close":1124,"change":1167,"percent_change":160,"volume":1168,"transactions":9,"vwap":1124},"2020-04-03",-0.025,300,{"date":1170,"open":1052,"high":1052,"low":1052,"close":1052,"change":227,"percent_change":227,"volume":1171,"transactions":9,"vwap":1052},"2020-04-02",32000,{"date":1173,"open":323,"high":299,"low":1174,"close":1052,"change":835,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1052},"2020-04-01",9.819,1.97,5000,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1179},"2020-03-31",9.66,{"date":1181,"open":1179,"high":1179,"low":1179,"close":1179,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1179},"2020-03-30",{"date":1183,"open":1179,"high":1179,"low":1179,"close":1179,"change":192,"percent_change":193,"volume":1058,"transactions":9,"vwap":1179},"2020-03-27",{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":227,"percent_change":227,"volume":1189,"transactions":9,"vwap":1188},"2020-03-26",9.63,9.69,9.65,58200,{"date":1191,"open":1192,"high":1188,"low":1192,"close":1188,"change":1193,"percent_change":1015,"volume":1194,"transactions":9,"vwap":1188},"2020-03-25",9.5,0.18,2900,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":69,"percent_change":1200,"volume":343,"transactions":9,"vwap":1199},"2020-03-24",9.45,9.551,9.47,0.74,{"date":1202,"open":1203,"high":1197,"low":1203,"close":1204,"change":940,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2020-03-23",9.35,9.4,1.4,268300,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":192,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2020-03-20",9.27,0.11,100100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":324,"percent_change":114,"volume":1217,"transactions":9,"vwap":1215},"2020-03-19",9.25,9.26,9.2,302100,{"date":1219,"open":1197,"high":1199,"low":175,"close":1220,"change":155,"percent_change":707,"volume":1221,"transactions":9,"vwap":1220},"2020-03-18",9.29,215100,{"date":1223,"open":1224,"high":1225,"low":1197,"close":1225,"change":330,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2020-03-17",9.51,9.53,-0.73,1067700,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":888,"percent_change":92,"volume":172,"transactions":9,"vwap":1230},"2020-03-16",9.6,{"date":1232,"open":1233,"high":284,"low":1079,"close":284,"change":200,"percent_change":201,"volume":1234,"transactions":9,"vwap":284},"2020-03-13",9.81,3800,{"date":1236,"open":1037,"high":299,"low":1079,"close":299,"change":287,"percent_change":1237,"volume":1238,"transactions":9,"vwap":299},"2020-03-12",-1.49,74900,{"date":1240,"open":1040,"high":539,"low":323,"close":539,"change":193,"percent_change":1241,"volume":1242,"transactions":9,"vwap":539},"2020-03-11",1.01,384200,{"date":1244,"open":1040,"high":539,"low":1040,"close":199,"change":490,"percent_change":1245,"volume":1246,"transactions":9,"vwap":199},"2020-03-10",0.51,878200,{"date":1248,"open":293,"high":207,"low":299,"close":299,"change":330,"percent_change":331,"volume":1249,"transactions":9,"vwap":299},"2020-03-09",111500,{"date":1251,"open":198,"high":198,"low":198,"close":198,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":198},"2020-03-06",{"date":1253,"open":198,"high":198,"low":198,"close":198,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":198},"2020-03-05",{"date":1255,"open":198,"high":198,"low":198,"close":198,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":198},"2020-03-04",-0.101,-1,100000,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-03-03",10.071,{"date":1263,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-03-02",{"date":1265,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-02-28",{"date":1267,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-02-27",{"date":1269,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-02-26",{"date":1271,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-02-25",{"date":1273,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-02-24",{"date":1275,"open":1261,"high":1261,"low":1261,"close":1261,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1261},"2020-02-21",{"date":1277,"open":1261,"high":1261,"low":1261,"close":1261,"change":1278,"percent_change":621,"volume":1058,"transactions":9,"vwap":1261},"2020-02-20",-0.019,{"date":1280,"open":198,"high":541,"low":15,"close":541,"change":192,"percent_change":193,"volume":1281,"transactions":9,"vwap":541},"2020-02-19",3900,{"date":1283,"open":233,"high":551,"low":198,"close":551,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":551},"2020-02-18",0.12,1.2,2100,{"date":1288,"open":15,"high":15,"low":15,"close":15,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":15},"2020-02-14",{"date":1290,"open":15,"high":15,"low":15,"close":15,"change":1130,"percent_change":1291,"volume":1292,"transactions":9,"vwap":15},"2020-02-13",-0.9,50000,{"date":1294,"open":539,"high":539,"low":539,"close":539,"change":490,"percent_change":1025,"volume":172,"transactions":9,"vwap":539},"2020-02-12",{"date":1296,"open":184,"high":184,"low":184,"close":184,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":184},"2020-02-11",{"date":1298,"open":184,"high":184,"low":184,"close":184,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":184},"2020-02-10",{"date":1300,"open":16,"high":16,"low":184,"close":184,"change":227,"percent_change":227,"volume":1286,"transactions":9,"vwap":184},"2020-02-07",{"date":1302,"open":293,"high":539,"low":293,"close":184,"change":482,"percent_change":969,"volume":1303,"transactions":9,"vwap":184},"2020-02-06",97700,{"date":1305,"open":293,"high":539,"low":293,"close":293,"change":208,"percent_change":209,"volume":1306,"transactions":9,"vwap":293},"2020-02-05",33000,{"date":1308,"open":299,"high":299,"low":299,"close":299,"change":143,"percent_change":300,"volume":1309,"transactions":9,"vwap":299},"2020-02-04",6400,{"date":1311,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":293},"2020-02-03",{"date":1313,"open":293,"high":293,"low":293,"close":293,"change":227,"percent_change":227,"volume":1314,"transactions":9,"vwap":293},"2020-01-31",12500,{"date":1316,"open":293,"high":214,"low":293,"close":293,"change":227,"percent_change":227,"volume":1303,"transactions":9,"vwap":293},"2020-01-30",{"date":1318,"open":293,"high":539,"low":1040,"close":293,"change":227,"percent_change":227,"volume":1319,"transactions":9,"vwap":293},"2020-01-29",343700,{"date":1321,"open":199,"high":199,"low":293,"close":293,"change":208,"percent_change":209,"volume":1322,"transactions":9,"vwap":293},"2020-01-28",243000,{"date":1324,"open":1042,"high":226,"low":1042,"close":299,"change":555,"percent_change":556,"volume":332,"transactions":9,"vwap":299},"2020-01-27",{"date":1326,"open":199,"high":199,"low":199,"close":199,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":199},"2020-01-24",{"date":1328,"open":199,"high":199,"low":199,"close":199,"change":192,"percent_change":193,"volume":332,"transactions":9,"vwap":199},"2020-01-23",{"date":1330,"open":214,"high":214,"low":214,"close":214,"change":227,"percent_change":227,"volume":172,"transactions":9,"vwap":214},"2020-01-22",{"date":1332,"open":214,"high":214,"low":214,"close":214,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":214},"2020-01-21",-0.085,-0.85,200000,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1338},"2020-01-17",10.025,{"date":1340,"open":651,"high":651,"low":323,"close":1338,"change":1158,"percent_change":1341,"volume":325,"transactions":9,"vwap":1338},"2020-01-16",1.26,{"date":1343,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":1344,"transactions":9,"vwap":299},"2020-01-15",125000,{"date":1346,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":172,"transactions":9,"vwap":299},"2020-01-14",{"date":179,"open":299,"high":299,"low":299,"close":299,"change":227,"percent_change":227,"volume":1348,"transactions":9,"vwap":299},725000]