[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAM":3,"homepage-market-summary":26,"stock-historical-RAM":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RAM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill T-REX 2X Long DRAM Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.25,13.85,14.07,13.245,14.24,-0.99,-6.95,8402938.773414,33.11,8.29,13452957.173434425,20,513,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},2727100,995391491.660713,32.5,"2022-02-08",[179,182,192,203,213,224,235,245,255,265,275,286,295,306,316,327,338,348,358,369,379,389,399,409,420,430,441,452,462,470,481,491,502,513,523,533,543,553,564,572,580,591,602,612,623,632,642,653,663,673,684,694,702,712,722,733,742,752,762,772,782,792,801,810,819,828,837,845,854,863,872,881,890,898,901,903,905,907,909,911,913,915,917,919,921,923,927,930,936,942,945,950,957,961,965,969,972,977,981,987,994,1000,1004,1009,1012,1015,1019,1023,1025,1027,1032,1036,1041,1044,1049,1053,1056,1060,1064,1068,1071,1075,1079,1083,1086,1091,1095,1099,1101,1104,1107,1110,1114,1118,1123,1128,1135,1138,1142,1147,1152,1157,1162,1166,1169,1172,1177,1181,1187,1192,1198,1202,1206,1210,1215,1218,1221,1225,1228,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1268,1271,1275,1278,1281,1284,1286,1290,1293,1295,1297,1300,1303,1306,1308,1311,1314,1317,1320,1324,1327,1331,1334,1337,1339,1343,1346,1348,1351,1353,1356,1361,1364,1367,1370,1373,1378,1382,1388,1392,1395,1400,1404,1408,1414,1421,1427,1432,1438,1445,1448,1454,1457,1461,1465,1470,1475,1482,1489,1495,1500,1504,1508,1513,1519,1524,1531,1534,1537,1541,1544,1548,1551,1555,1558,1562,1564,1566,1568,1572,1575,1577,1581,1585,1588,1591,1594,1599,1601,1603,1606,1609,1613,1616,1619,1621,1625,1628,1631,1633,1637,1640,1643,1646,1649,1651,1653,1657,1660,1663,1666,1669,1671,1673,1675,1678,1681,1684,1687,1690,1693,1695,1698,1701,1704,1707,1711,1715,1720,1723,1728,1734,1737,1740,1744,1746,1749,1751,1753,1756,1759,1762,1765,1767,1770,1773,1776,1780,1783,1786,1789,1792,1796,1798,1801,1804,1809,1812,1817,1820,1824,1827,1832,1834,1836,1840,1844,1846,1848,1851,1854,1859,1864,1870,1874,1877,1880,1884,1888,1893,1898,1901,1905,1908,1912,1916,1918,1921,1925,1928,1931,1933,1936,1938],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},37297,13.6948,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",14.25,14.45,14.135,-0.07,-0.49,5263431.426688,22727,14.3115,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",14.66,14.67,14.0101,14.31,-0.14,-0.97,10389418.196576,44245,14.3718,{"date":204,"open":205,"high":206,"low":207,"close":185,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",13.86,14.49,13.24,0.71,5.17,10753067.20421,48166,13.9785,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",14.04,14.18,13.57,13.74,-0.435,-3.07,7165488.004816,35755,13.8023,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",14.22,14.315,13.755,14.175,0.715,5.31,6381119.373103,24713,14.0784,{"date":236,"open":218,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",13.97,12.77,13.46,-1.01,-6.98,9019337.382119,41239,13.3177,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":92,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",14.5,14.6997,14.0836,14.47,3.65,6094076.648418,27181,14.3995,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":69,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",14.03,14.265,13.69,13.96,-3.52,7259979.336403,29727,13.9294,{"date":266,"open":267,"high":268,"low":269,"close":250,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",15.145,15.23,14.34,-0.88,-5.73,7918858.555246,33456,14.6607,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",14,15.44,13.98,15.35,0.95,6.6,12562608.211498,53967,14.8347,{"date":287,"open":269,"high":288,"low":289,"close":290,"change":118,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",14.56,13.985,14.4,6.67,10692428.781457,40313,14.2808,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",12.8,13.55,12.7593,13.5,0.78,6.13,7808531.323384,33431,13.0444,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",12.34,12.868,12.72,1.03,8.81,6805169.516588,28525,12.5606,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",12.16,12.22,11.46,11.69,0.15,1.3,9458193.492986,32096,11.9081,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",11.9,11.955,11.35,11.54,0.01,0.09,5886315.482447,21835,11.6445,{"date":339,"open":340,"high":329,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",11.41,11.25,11.53,-1.88,-14.02,12629379.569663,54337,11.6146,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",13.87,13.215,13.41,0.23,1.75,8918535.165939,35683,13.4955,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",13.68,13.82,13.0527,13.18,-1.46,-9.97,9780284.67652,48600,13.4586,{"date":370,"open":371,"high":372,"low":258,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",14.3,15.14,14.64,0.27,1.88,9525718.342269,41445,14.6664,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":155,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",14.72,14.9,14.27,14.37,3.98,10571676.340994,52693,14.5505,{"date":390,"open":391,"high":392,"low":393,"close":361,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",12.57,13.835,12.52,1.58,12.91,12446793.005957,52079,13.2042,{"date":400,"open":401,"high":402,"low":320,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",12.06,12.3,12.24,-0.065,-0.53,8672297.091185,36161,11.925,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",12,12.39,11.84,12.305,0.445,3.75,5749269.569453,27365,12.0708,{"date":421,"open":422,"high":391,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",12.01,11.61,11.86,-0.77,-6.1,8265959.409432,36752,12.0279,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",12.295,12.685,12.17,12.63,0.43,3.52,6349391.274347,28169,12.4079,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",12.21,12.7299,12.025,12.2,-0.43,-3.4,8484060.711932,37819,12.2987,{"date":453,"open":454,"high":455,"low":456,"close":435,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",13.13,13.1823,12.075,0.2,1.61,16352948.220111,63612,12.6242,{"date":463,"open":446,"high":464,"low":434,"close":465,"change":466,"percent_change":103,"volume":467,"transactions":468,"vwap":469},"2026-08-26",12.6,12.43,0.03,10337366.211227,46938,12.6169,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",12.31,12.5913,11.96,12.4,0.83,7.17,8675620.910286,35734,12.2889,{"date":482,"open":318,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",12.19,11.05,11.57,-1.58,-12.02,15424261.662885,64082,11.6357,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",13.54,13.64,13,13.15,0.07,0.54,11789676.796768,46330,13.3539,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",12.56,13.16,12.36,13.08,1.01,8.37,18165029.77403,64474,12.7888,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",12.845,12.9,11.7,12.07,0,24581979.836753,97674,12.2969,{"date":524,"open":525,"high":526,"low":527,"close":518,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",12.85,13.23,11.88,-2.52,-17.27,19589791.621397,89808,12.5686,{"date":534,"open":535,"high":536,"low":383,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",14.33,15.358,14.59,1.39,10.53,18896538.866963,82972,14.7268,{"date":544,"open":298,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",13.865,12.835,13.2,0.185,1.42,17516199.970787,85569,13.3211,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",11.975,13.58,11.8242,13.015,0.935,7.74,21626806.081876,80584,12.8683,{"date":565,"open":445,"high":566,"low":517,"close":567,"change":568,"percent_change":381,"volume":569,"transactions":570,"vwap":571},"2026-08-12",12.26,12.08,1.55,18047400.350095,80536,11.9592,{"date":573,"open":539,"high":574,"low":575,"close":539,"change":155,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",10.7251,10.28,5.51,7636541.480306,40695,10.4674,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",9.97,10.525,9.8098,9.98,-0.4,-3.85,6831691.632151,32235,10.1664,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",10.96,11,9.63,10.38,-0.34,-3.17,13973720.747529,59499,10.2562,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":240,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",9.935,11.4498,9.6,10.72,-8.61,12627603.213615,65948,10.6506,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",11.65,12.53,11.58,11.73,-0.57,-4.63,10128037.42802,69356,11.957,{"date":624,"open":625,"high":393,"low":626,"close":402,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",11.74,11.655,1.59,14.85,13923804.522288,57925,11.9186,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":374,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",9.84,10.905,9.31,10.71,2.59,13970230.97847,63636,10.2196,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",12.32,12.61,10.37,10.44,-0.69,-6.2,23446722.094413,111265,11.3241,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":176,"volume":660,"transactions":661,"vwap":662},"2026-07-30",9.655,11.2079,9.625,11.13,2.73,21388723.361709,78002,10.2503,{"date":664,"open":665,"high":666,"low":22,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",9.66,10.015,8.4,-1.21,-12.59,24900047.620147,84108,8.9682,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",9.87,10.139,8.9099,9.61,-2.1,-17.93,16655036.583969,70020,9.5758,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",12.92,10.75,11.71,-0.46,-3.78,10242873.525619,43604,11.7303,{"date":695,"open":696,"high":697,"low":527,"close":434,"change":698,"percent_change":529,"volume":699,"transactions":700,"vwap":701},"2026-07-24",13.395,13.6299,-2.54,10019838.121695,52797,12.7004,{"date":703,"open":383,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",15.165,14.09,14.71,0.29,2.01,10769113.844342,52502,14.7159,{"date":713,"open":714,"high":382,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",13.72,13.6,14.42,-0.6,-3.99,9903278.814597,52796,14.379,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",14.16,15.24,13.89,15.02,2.68,21.72,15971589.024285,68376,14.4808,{"date":734,"open":525,"high":735,"low":736,"close":308,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",13.3,12.25,0.18,1.48,9873129.803096,46614,12.7411,{"date":743,"open":744,"high":745,"low":746,"close":318,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",10.87,13.4,10.3,0.11,0.91,26064862.940725,98521,11.8446,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":698,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",13.02,13.2401,11.8,12.05,-17.41,18486389.269655,104774,12.4932,{"date":763,"open":764,"high":765,"low":766,"close":537,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",16.31,16.39,13.295,-2.13,-12.74,16554538.384243,92340,14.7356,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":237,"volume":779,"transactions":780,"vwap":781},"2026-07-14",16.46,16.92,15.56,16.72,2.05,15507923.264854,82041,16.1253,{"date":783,"open":784,"high":785,"low":786,"close":195,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",14.8,15.39,14.14,-3.33,-18.5,20303829.834763,100506,14.6606,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",17.36,18.36,16.96,18,-0.79,-4.2,12714100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",19.15,19.77,18.68,18.79,1.34,7.68,17085100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",15.51,17.49,15.5,17.45,0.72,4.3,19500000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",16.4,17.09,15.29,16.73,-2.38,-12.45,21102100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",19.47,19.84,18.9,19.11,2.15,12.68,13483500,{"date":838,"open":839,"high":840,"low":841,"close":796,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":796},"2026-07-02",19.34,20.049999,15.8,-3.28,-16.21,27508500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",21.52,22.24,20.17,20.24,-5.76,-22.15,25635000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",24.81,26.22,24.58,26,1.26,5.09,11135000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",24,24.76,21,24.74,-0.08,-0.32,14059000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",25,26.85,24.3,24.82,-3.89,-13.55,15282700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",30.049999,30.36,26.1,28.71,4.92,20.68,26874600,{"date":891,"open":892,"high":21,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",27.41,21.81,23.79,13.19,124.43,14248800,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-04-06",10.6,{"date":902,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-04-05",{"date":904,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-04-04",{"date":906,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-04-03",{"date":908,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-31",{"date":910,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-30",{"date":912,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-29",{"date":914,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-28",{"date":916,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-27",{"date":918,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-24",{"date":920,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-23",{"date":922,"open":900,"high":900,"low":900,"close":900,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":900},"2023-03-22",{"date":924,"open":925,"high":900,"low":925,"close":900,"change":333,"percent_change":334,"volume":926,"transactions":9,"vwap":900},"2023-03-21",10.59,100,{"date":928,"open":925,"high":925,"low":925,"close":925,"change":333,"percent_change":334,"volume":929,"transactions":9,"vwap":925},"2023-03-20",124,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":-6,"volume":935,"transactions":9,"vwap":933},"2023-03-17",10.585,10.58,-0.0001,56089,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2023-03-16",10.5801,-0.0099,-0.09,562,{"date":943,"open":925,"high":900,"low":933,"close":925,"change":519,"percent_change":519,"volume":944,"transactions":9,"vwap":925},"2023-03-15",57513,{"date":946,"open":933,"high":947,"low":933,"close":925,"change":466,"percent_change":948,"volume":949,"transactions":9,"vwap":925},"2023-03-14",10.6009,0.28,43730,{"date":951,"open":952,"high":953,"low":952,"close":952,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2023-03-13",10.56,10.565,-0.005,-0.05,4200,{"date":958,"open":952,"high":959,"low":952,"close":953,"change":954,"percent_change":955,"volume":960,"transactions":9,"vwap":953},"2023-03-10",10.57,6800,{"date":962,"open":963,"high":959,"low":963,"close":959,"change":466,"percent_change":948,"volume":964,"transactions":9,"vwap":959},"2023-03-09",10.54,36800,{"date":966,"open":967,"high":963,"low":967,"close":963,"change":519,"percent_change":519,"volume":968,"transactions":9,"vwap":963},"2023-03-08",10.535,500,{"date":970,"open":963,"high":963,"low":967,"close":963,"change":519,"percent_change":519,"volume":971,"transactions":9,"vwap":963},"2023-03-07",3100,{"date":973,"open":967,"high":963,"low":967,"close":963,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":963},"2023-03-06",0.005,0.05,2600,{"date":978,"open":979,"high":963,"low":539,"close":967,"change":974,"percent_change":975,"volume":980,"transactions":9,"vwap":967},"2023-03-03",10.531,4800,{"date":982,"open":983,"high":984,"low":539,"close":539,"change":333,"percent_change":985,"volume":986,"transactions":9,"vwap":539},"2023-03-02",10.55,10.559,0.1,18400,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2023-03-01",10.484,10.52,0.035,0.33,7000,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":974,"percent_change":975,"volume":999,"transactions":9,"vwap":998},"2023-02-28",10.48,10.49,10.485,5900,{"date":1001,"open":997,"high":997,"low":1002,"close":996,"change":519,"percent_change":519,"volume":1003,"transactions":9,"vwap":996},"2023-02-27",10.47,14100,{"date":1005,"open":996,"high":997,"low":1002,"close":996,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2023-02-24",-0.01,-0.1,2400,{"date":1010,"open":998,"high":990,"low":996,"close":997,"change":333,"percent_change":985,"volume":1011,"transactions":9,"vwap":997},"2023-02-23",20100,{"date":1013,"open":1002,"high":998,"low":1002,"close":996,"change":519,"percent_change":519,"volume":1014,"transactions":9,"vwap":996},"2023-02-22",8000,{"date":1016,"open":1017,"high":1017,"low":996,"close":996,"change":333,"percent_change":985,"volume":1018,"transactions":9,"vwap":996},"2023-02-21",10.5,5300,{"date":1020,"open":1002,"high":996,"low":1021,"close":1002,"change":1006,"percent_change":1007,"volume":1022,"transactions":9,"vwap":1002},"2023-02-17",10.465,41300,{"date":1024,"open":1002,"high":997,"low":1002,"close":996,"change":519,"percent_change":519,"volume":968,"transactions":9,"vwap":996},"2023-02-16",{"date":1026,"open":996,"high":998,"low":996,"close":996,"change":333,"percent_change":985,"volume":968,"transactions":9,"vwap":996},"2023-02-15",{"date":1028,"open":1029,"high":1029,"low":1002,"close":1002,"change":1030,"percent_change":1031,"volume":971,"transactions":9,"vwap":1002},"2023-02-14",10.479,-0.02,-0.19,{"date":1033,"open":1017,"high":1034,"low":997,"close":997,"change":519,"percent_change":519,"volume":1035,"transactions":9,"vwap":997},"2023-02-13",10.51,900,{"date":1037,"open":1002,"high":997,"low":1002,"close":997,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":997},"2023-02-10",0.02,0.19,1800,{"date":1042,"open":647,"high":997,"low":647,"close":1002,"change":333,"percent_change":985,"volume":1043,"transactions":9,"vwap":1002},"2023-02-09",6300,{"date":1045,"open":1046,"high":1002,"low":1046,"close":1047,"change":333,"percent_change":985,"volume":1048,"transactions":9,"vwap":1047},"2023-02-08",10.455,10.46,8300,{"date":1050,"open":647,"high":1051,"low":647,"close":1051,"change":333,"percent_change":985,"volume":1052,"transactions":9,"vwap":1051},"2023-02-07",10.45,3000,{"date":1054,"open":1055,"high":647,"low":1055,"close":647,"change":519,"percent_change":519,"volume":1052,"transactions":9,"vwap":647},"2023-02-06",10.43,{"date":1057,"open":1058,"high":1051,"low":1058,"close":647,"change":333,"percent_change":985,"volume":1059,"transactions":9,"vwap":647},"2023-02-03",10.432,8700,{"date":1061,"open":1062,"high":1051,"low":1062,"close":1055,"change":519,"percent_change":519,"volume":1063,"transactions":9,"vwap":1055},"2023-02-02",10.42,54500,{"date":1065,"open":1066,"high":1055,"low":1066,"close":1055,"change":1038,"percent_change":1039,"volume":1067,"transactions":9,"vwap":1055},"2023-02-01",10.41,29200,{"date":1069,"open":596,"high":1066,"low":596,"close":1066,"change":466,"percent_change":707,"volume":1070,"transactions":9,"vwap":1066},"2023-01-31",27400,{"date":1072,"open":646,"high":1073,"low":646,"close":596,"change":1006,"percent_change":1007,"volume":1074,"transactions":9,"vwap":596},"2023-01-30",10.4,44800,{"date":1076,"open":596,"high":1073,"low":646,"close":1077,"change":333,"percent_change":985,"volume":1078,"transactions":9,"vwap":1077},"2023-01-27",10.39,44100,{"date":1080,"open":1081,"high":596,"low":1081,"close":596,"change":333,"percent_change":985,"volume":1082,"transactions":9,"vwap":596},"2023-01-26",10.36,21000,{"date":1084,"open":596,"high":596,"low":646,"close":646,"change":519,"percent_change":519,"volume":1085,"transactions":9,"vwap":646},"2023-01-25",19500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":646,"change":1038,"percent_change":1039,"volume":1090,"transactions":9,"vwap":646},"2023-01-24",10.355,10.377,51200,{"date":1092,"open":1081,"high":646,"low":1093,"close":1093,"change":519,"percent_change":519,"volume":1094,"transactions":9,"vwap":1093},"2023-01-23",10.35,107400,{"date":1096,"open":1093,"high":1097,"low":1093,"close":1093,"change":1006,"percent_change":1007,"volume":1098,"transactions":9,"vwap":1093},"2023-01-20",10.365,96500,{"date":1100,"open":1081,"high":1081,"low":1093,"close":1081,"change":974,"percent_change":975,"volume":1085,"transactions":9,"vwap":1081},"2023-01-19",{"date":1102,"open":1077,"high":1077,"low":1093,"close":1088,"change":954,"percent_change":955,"volume":1103,"transactions":9,"vwap":1088},"2023-01-18",15200,{"date":1105,"open":1097,"high":646,"low":1088,"close":1081,"change":519,"percent_change":519,"volume":1106,"transactions":9,"vwap":1081},"2023-01-17",57500,{"date":1108,"open":1081,"high":1081,"low":1093,"close":1081,"change":974,"percent_change":975,"volume":1109,"transactions":9,"vwap":1081},"2023-01-13",43500,{"date":1111,"open":1081,"high":1097,"low":1088,"close":1088,"change":1112,"percent_change":198,"volume":1113,"transactions":9,"vwap":1088},"2023-01-12",-0.015,18800,{"date":1115,"open":1093,"high":646,"low":1093,"close":646,"change":1116,"percent_change":103,"volume":1117,"transactions":9,"vwap":646},"2023-01-11",0.025,12000,{"date":1119,"open":1093,"high":1093,"low":1120,"close":1121,"change":974,"percent_change":975,"volume":1122,"transactions":9,"vwap":1121},"2023-01-10",10.34,10.345,16400,{"date":1124,"open":1125,"high":1093,"low":1125,"close":1120,"change":1126,"percent_change":334,"volume":1127,"transactions":9,"vwap":1120},"2023-01-09",10.33,0.009,14600,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":747,"volume":1134,"transactions":9,"vwap":1132},"2023-01-06",10.32,10.335,10.331,0.011,5500,{"date":1136,"open":746,"high":1130,"low":746,"close":1130,"change":974,"percent_change":975,"volume":1137,"transactions":9,"vwap":1130},"2023-01-05",11100,{"date":1139,"open":575,"high":1140,"low":575,"close":1140,"change":954,"percent_change":955,"volume":1141,"transactions":9,"vwap":1140},"2023-01-04",10.315,2800,{"date":1143,"open":1144,"high":1125,"low":1144,"close":1130,"change":148,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1130},"2023-01-03",10.26,0.39,34700,{"date":1148,"open":1149,"high":575,"low":1150,"close":575,"change":466,"percent_change":707,"volume":1151,"transactions":9,"vwap":575},"2022-12-30",10.255,10.25,17200,{"date":1153,"open":1154,"high":1150,"low":1155,"close":1150,"change":466,"percent_change":707,"volume":1156,"transactions":9,"vwap":1150},"2022-12-29",10.224,10.22,21400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1155,"change":974,"percent_change":975,"volume":1161,"transactions":9,"vwap":1155},"2022-12-28",10.21,10.225,3600,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1006,"percent_change":1007,"volume":1165,"transactions":9,"vwap":1164},"2022-12-27",10.215,200,{"date":1167,"open":1155,"high":1168,"low":1155,"close":1160,"change":519,"percent_change":519,"volume":1113,"transactions":9,"vwap":1160},"2022-12-23",10.23,{"date":1170,"open":1155,"high":1160,"low":1155,"close":1160,"change":1112,"percent_change":1171,"volume":956,"transactions":9,"vwap":1160},"2022-12-22",-0.15,{"date":1173,"open":1174,"high":1175,"low":1168,"close":1175,"change":974,"percent_change":975,"volume":1176,"transactions":9,"vwap":1175},"2022-12-21",10.238,10.24,14400,{"date":1178,"open":1168,"high":1175,"low":1168,"close":1179,"change":1112,"percent_change":1171,"volume":1180,"transactions":9,"vwap":1179},"2022-12-20",10.235,26400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1150,"change":334,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1150},"2022-12-19",10.2,10.27,0.89,80900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1189,"change":519,"percent_change":519,"volume":1191,"transactions":9,"vwap":1189},"2022-12-16",10.16,10.17,7400,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1189,"change":1030,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1189},"2022-12-15",10.18,10.15,-0.2,76900,{"date":1199,"open":1200,"high":1159,"low":1194,"close":1194,"change":1006,"percent_change":1007,"volume":1201,"transactions":9,"vwap":1194},"2022-12-14",10.19,109400,{"date":1203,"open":1200,"high":1204,"low":1200,"close":1200,"change":519,"percent_change":519,"volume":1205,"transactions":9,"vwap":1200},"2022-12-13",10.195,7800,{"date":1207,"open":1194,"high":1183,"low":1194,"close":1200,"change":1208,"percent_change":1006,"volume":1209,"transactions":9,"vwap":1200},"2022-12-12",-0.001,41000,{"date":1211,"open":1200,"high":1212,"low":1200,"close":1213,"change":1214,"percent_change":333,"volume":1014,"transactions":9,"vwap":1213},"2022-12-09",10.205,10.191,0.001,{"date":1216,"open":1183,"high":1183,"low":1200,"close":1200,"change":519,"percent_change":519,"volume":1217,"transactions":9,"vwap":1200},"2022-12-08",5700,{"date":1219,"open":1183,"high":1155,"low":1200,"close":1200,"change":1006,"percent_change":1007,"volume":1220,"transactions":9,"vwap":1200},"2022-12-07",40500,{"date":1222,"open":1183,"high":1223,"low":1183,"close":1183,"change":519,"percent_change":519,"volume":1224,"transactions":9,"vwap":1183},"2022-12-06",10.218,23500,{"date":1226,"open":1183,"high":1155,"low":1183,"close":1183,"change":1006,"percent_change":1007,"volume":1227,"transactions":9,"vwap":1183},"2022-12-05",25500,{"date":1229,"open":1230,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1231,"transactions":9,"vwap":1159},"2022-12-02",10.211,400,{"date":1233,"open":1159,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1234,"transactions":9,"vwap":1159},"2022-12-01",13900,{"date":1236,"open":1164,"high":1155,"low":1159,"close":1159,"change":333,"percent_change":985,"volume":1237,"transactions":9,"vwap":1159},"2022-11-30",800,{"date":1239,"open":1159,"high":1159,"low":1183,"close":1183,"change":1006,"percent_change":1007,"volume":1240,"transactions":9,"vwap":1183},"2022-11-29",7700,{"date":1242,"open":1155,"high":1160,"low":1243,"close":1159,"change":333,"percent_change":985,"volume":1043,"transactions":9,"vwap":1159},"2022-11-28",10.203,{"date":1245,"open":1155,"high":1155,"low":1183,"close":1183,"change":1006,"percent_change":1007,"volume":1246,"transactions":9,"vwap":1183},"2022-11-25",3900,{"date":1248,"open":1164,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1249,"transactions":9,"vwap":1159},"2022-11-23",17000,{"date":1251,"open":1183,"high":1159,"low":1200,"close":1159,"change":519,"percent_change":519,"volume":1252,"transactions":9,"vwap":1159},"2022-11-22",87600,{"date":1254,"open":1159,"high":1155,"low":1183,"close":1159,"change":519,"percent_change":519,"volume":1255,"transactions":9,"vwap":1159},"2022-11-21",102400,{"date":1257,"open":1155,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1240,"transactions":9,"vwap":1159},"2022-11-18",{"date":1259,"open":1159,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1260,"transactions":9,"vwap":1159},"2022-11-17",6100,{"date":1262,"open":1155,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1263,"transactions":9,"vwap":1159},"2022-11-16",6700,{"date":1265,"open":1159,"high":1164,"low":1266,"close":1159,"change":519,"percent_change":519,"volume":1267,"transactions":9,"vwap":1159},"2022-11-15",10.206,7600,{"date":1269,"open":1159,"high":1164,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1270,"transactions":9,"vwap":1159},"2022-11-14",14700,{"date":1272,"open":1273,"high":1164,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1274,"transactions":9,"vwap":1159},"2022-11-11",10.212,1200,{"date":1276,"open":1230,"high":1155,"low":1200,"close":1159,"change":519,"percent_change":519,"volume":1277,"transactions":9,"vwap":1159},"2022-11-10",46600,{"date":1279,"open":1159,"high":1164,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1280,"transactions":9,"vwap":1159},"2022-11-09",3300,{"date":1282,"open":1230,"high":1273,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1283,"transactions":9,"vwap":1159},"2022-11-08",1100,{"date":1285,"open":1164,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1240,"transactions":9,"vwap":1159},"2022-11-07",{"date":1287,"open":1288,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1289,"transactions":9,"vwap":1159},"2022-11-04",10.219,10600,{"date":1291,"open":1159,"high":1160,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1292,"transactions":9,"vwap":1159},"2022-11-03",100900,{"date":1294,"open":1159,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1205,"transactions":9,"vwap":1159},"2022-11-02",{"date":1296,"open":1159,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1176,"transactions":9,"vwap":1159},"2022-11-01",{"date":1298,"open":1155,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1299,"transactions":9,"vwap":1159},"2022-10-31",15700,{"date":1301,"open":1159,"high":1155,"low":1159,"close":1159,"change":519,"percent_change":519,"volume":1302,"transactions":9,"vwap":1159},"2022-10-28",15500,{"date":1304,"open":1183,"high":1155,"low":1183,"close":1159,"change":519,"percent_change":519,"volume":1305,"transactions":9,"vwap":1159},"2022-10-27",26300,{"date":1307,"open":1183,"high":1155,"low":1183,"close":1159,"change":519,"percent_change":519,"volume":1014,"transactions":9,"vwap":1159},"2022-10-26",{"date":1309,"open":1183,"high":1164,"low":1200,"close":1159,"change":333,"percent_change":985,"volume":1310,"transactions":9,"vwap":1159},"2022-10-25",65600,{"date":1312,"open":1183,"high":1159,"low":1200,"close":1183,"change":519,"percent_change":519,"volume":1313,"transactions":9,"vwap":1183},"2022-10-24",105500,{"date":1315,"open":1183,"high":1159,"low":1200,"close":1183,"change":1006,"percent_change":1007,"volume":1316,"transactions":9,"vwap":1183},"2022-10-21",91600,{"date":1318,"open":1155,"high":1319,"low":1183,"close":1159,"change":519,"percent_change":519,"volume":1180,"transactions":9,"vwap":1159},"2022-10-20",10.222,{"date":1321,"open":1155,"high":1322,"low":1159,"close":1159,"change":1006,"percent_change":1007,"volume":1323,"transactions":9,"vwap":1159},"2022-10-19",10.233,30300,{"date":1325,"open":1155,"high":1174,"low":1159,"close":1155,"change":519,"percent_change":519,"volume":1326,"transactions":9,"vwap":1155},"2022-10-18",46200,{"date":1328,"open":1329,"high":1175,"low":1155,"close":1155,"change":1006,"percent_change":1007,"volume":1330,"transactions":9,"vwap":1155},"2022-10-17",10.239,11900,{"date":1332,"open":1168,"high":1175,"low":1168,"close":1168,"change":519,"percent_change":519,"volume":1333,"transactions":9,"vwap":1168},"2022-10-14",14000,{"date":1335,"open":1336,"high":1336,"low":1168,"close":1168,"change":1030,"percent_change":1196,"volume":1270,"transactions":9,"vwap":1168},"2022-10-13",10.245,{"date":1338,"open":1175,"high":1144,"low":1168,"close":1150,"change":333,"percent_change":985,"volume":1323,"transactions":9,"vwap":1150},"2022-10-12",{"date":1340,"open":1341,"high":1341,"low":1175,"close":1175,"change":1030,"percent_change":1031,"volume":1342,"transactions":9,"vwap":1175},"2022-10-11",10.265,2500,{"date":1344,"open":1144,"high":1184,"low":1175,"close":1144,"change":519,"percent_change":519,"volume":1345,"transactions":9,"vwap":1144},"2022-10-10",19200,{"date":1347,"open":1144,"high":1184,"low":1144,"close":1144,"change":974,"percent_change":975,"volume":1117,"transactions":9,"vwap":1144},"2022-10-07",{"date":1349,"open":1144,"high":1184,"low":1149,"close":1149,"change":954,"percent_change":955,"volume":1350,"transactions":9,"vwap":1149},"2022-10-06",10400,{"date":1352,"open":1144,"high":575,"low":1144,"close":1144,"change":519,"percent_change":519,"volume":1260,"transactions":9,"vwap":1144},"2022-10-05",{"date":1354,"open":1184,"high":575,"low":1144,"close":1144,"change":1006,"percent_change":1007,"volume":1355,"transactions":9,"vwap":1144},"2022-10-04",19700,{"date":1357,"open":1358,"high":1359,"low":1184,"close":1184,"change":519,"percent_change":519,"volume":1360,"transactions":9,"vwap":1184},"2022-10-03",10.276,10.29,17300,{"date":1362,"open":1359,"high":1359,"low":1184,"close":1184,"change":519,"percent_change":519,"volume":1363,"transactions":9,"vwap":1184},"2022-09-30",21900,{"date":1365,"open":746,"high":746,"low":1184,"close":1184,"change":519,"percent_change":519,"volume":1366,"transactions":9,"vwap":1184},"2022-09-29",12800,{"date":1368,"open":1184,"high":746,"low":1184,"close":1184,"change":333,"percent_change":985,"volume":1369,"transactions":9,"vwap":1184},"2022-09-28",43000,{"date":1371,"open":575,"high":575,"low":1150,"close":1144,"change":1030,"percent_change":1031,"volume":1372,"transactions":9,"vwap":1144},"2022-09-27",52800,{"date":1374,"open":1120,"high":1120,"low":1184,"close":575,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":575},"2022-09-26",-0.06,-0.58,26200,{"date":1379,"open":1380,"high":1093,"low":1359,"close":1120,"change":975,"percent_change":48,"volume":1381,"transactions":9,"vwap":1120},"2022-09-23",10.308,21200,{"date":1383,"open":1384,"high":1093,"low":575,"close":1359,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1359},"2022-09-22",10.325,-0.03,-0.29,31500,{"date":1389,"open":1390,"high":1093,"low":746,"close":1130,"change":333,"percent_change":985,"volume":1391,"transactions":9,"vwap":1130},"2022-09-21",10.31,30400,{"date":1393,"open":746,"high":1093,"low":746,"close":1390,"change":1038,"percent_change":1039,"volume":1394,"transactions":9,"vwap":1390},"2022-09-20",87900,{"date":1396,"open":1081,"high":1081,"low":1168,"close":1359,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1359},"2022-09-19",-0.04,-0.39,147200,{"date":1401,"open":1093,"high":1051,"low":1125,"close":1125,"change":940,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1125},"2022-09-16",-0.86,109100,{"date":1405,"open":1406,"high":996,"low":646,"close":1062,"change":519,"percent_change":519,"volume":1407,"transactions":9,"vwap":1062},"2022-09-15",10.451,107600,{"date":1409,"open":952,"high":1410,"low":1093,"close":1062,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1062},"2022-09-14",10.65,-0.24,-2.25,169000,{"date":1415,"open":1416,"high":1417,"low":952,"close":1418,"change":955,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2022-09-13",10.7,10.78,10.66,-0.47,124400,{"date":1422,"open":1410,"high":744,"low":1423,"close":637,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":637},"2022-09-12",10.601,0.08,0.75,306300,{"date":1428,"open":1002,"high":1410,"low":1055,"close":1429,"change":747,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2022-09-09",10.63,1.05,87700,{"date":1433,"open":1434,"high":979,"low":1047,"close":990,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":990},"2022-09-08",10.506,-0.012,-0.11,18200,{"date":1439,"open":963,"high":1440,"low":1055,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2022-09-07",10.595,10.532,0.032,0.3,104600,{"date":1446,"open":1410,"high":1410,"low":1002,"close":1017,"change":1375,"percent_change":618,"volume":1447,"transactions":9,"vwap":1017},"2022-09-06",36400,{"date":1449,"open":1450,"high":1429,"low":1047,"close":952,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":952},"2022-09-02",10.464,0.06,0.57,29600,{"date":1455,"open":1051,"high":952,"low":1073,"close":1017,"change":466,"percent_change":707,"volume":1456,"transactions":9,"vwap":1017},"2022-09-01",53900,{"date":1458,"open":1077,"high":1459,"low":596,"close":1002,"change":975,"percent_change":41,"volume":1460,"transactions":9,"vwap":1002},"2022-08-31",10.516,27100,{"date":1462,"open":1055,"high":990,"low":1463,"close":1062,"change":1385,"percent_change":1386,"volume":1464,"transactions":9,"vwap":1062},"2022-08-30",10.364,51900,{"date":1466,"open":983,"high":933,"low":1077,"close":1051,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1051},"2022-08-29",-0.13,-1.23,111000,{"date":1471,"open":744,"high":744,"low":1017,"close":933,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":933},"2022-08-26",-0.27,-2.49,122200,{"date":1476,"open":539,"high":1477,"low":539,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2022-08-25",10.9,10.85,0.118,1.1,86600,{"date":1483,"open":1484,"high":594,"low":1017,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2022-08-24",10.83,10.732,-0.268,-2.44,365900,{"date":1490,"open":1168,"high":1491,"low":1168,"close":594,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":594},"2022-08-23",11.43,0.73,7.11,1129900,{"date":1496,"open":1497,"high":997,"low":1155,"close":1184,"change":1196,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1184},"2022-08-22",10.475,-1.91,633800,{"date":1501,"open":983,"high":933,"low":1073,"close":1002,"change":955,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1002},"2022-08-19",-0.48,50300,{"date":1505,"open":646,"high":1506,"low":1093,"close":990,"change":1451,"percent_change":1452,"volume":1507,"transactions":9,"vwap":990},"2022-08-18",10.61,138000,{"date":1509,"open":963,"high":1510,"low":1390,"close":1047,"change":405,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1047},"2022-08-17",10.64,-4.82,241500,{"date":1514,"open":1125,"high":484,"low":1125,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2022-08-16",10.99,0.59,5.67,307200,{"date":1520,"open":1168,"high":997,"low":1155,"close":1073,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1073},"2022-08-15",0.174,1.7,161900,{"date":1525,"open":1159,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1526},"2022-08-12",10.226,10.194,0.016,0.16,1500,{"date":1532,"open":1183,"high":1159,"low":1195,"close":1159,"change":466,"percent_change":707,"volume":1533,"transactions":9,"vwap":1159},"2022-08-11",11500,{"date":1535,"open":1194,"high":1194,"low":1195,"close":1194,"change":333,"percent_change":985,"volume":1536,"transactions":9,"vwap":1194},"2022-08-10",3500,{"date":1538,"open":1200,"high":1200,"low":1189,"close":1190,"change":1539,"percent_change":1540,"volume":1151,"transactions":9,"vwap":1190},"2022-08-09",-0.025,-0.25,{"date":1542,"open":1190,"high":1183,"low":1190,"close":1204,"change":1543,"percent_change":322,"volume":1437,"transactions":9,"vwap":1204},"2022-08-08",0.015,{"date":1545,"open":1194,"high":1183,"low":1546,"close":1194,"change":1006,"percent_change":1007,"volume":1547,"transactions":9,"vwap":1194},"2022-08-05",10.175,32800,{"date":1549,"open":1190,"high":1200,"low":1190,"close":1200,"change":333,"percent_change":985,"volume":1550,"transactions":9,"vwap":1200},"2022-08-04",15100,{"date":1552,"open":1194,"high":1553,"low":1190,"close":1194,"change":333,"percent_change":985,"volume":1554,"transactions":9,"vwap":1194},"2022-08-03",10.189,376300,{"date":1556,"open":1190,"high":1200,"low":1190,"close":1190,"change":1038,"percent_change":457,"volume":1557,"transactions":9,"vwap":1190},"2022-08-02",204900,{"date":1559,"open":1195,"high":1560,"low":1195,"close":1195,"change":519,"percent_change":519,"volume":1561,"transactions":9,"vwap":1195},"2022-08-01",10.155,2700,{"date":1563,"open":1195,"high":1560,"low":1195,"close":1195,"change":519,"percent_change":519,"volume":1052,"transactions":9,"vwap":1195},"2022-07-29",{"date":1565,"open":1560,"high":1560,"low":1195,"close":1195,"change":954,"percent_change":955,"volume":1270,"transactions":9,"vwap":1195},"2022-07-28",{"date":1567,"open":1189,"high":1190,"low":1195,"close":1560,"change":974,"percent_change":975,"volume":172,"transactions":9,"vwap":1560},"2022-07-27",{"date":1569,"open":1195,"high":1560,"low":1570,"close":1195,"change":519,"percent_change":519,"volume":1571,"transactions":9,"vwap":1195},"2022-07-26",10.145,10900,{"date":1573,"open":1189,"high":1189,"low":1195,"close":1195,"change":519,"percent_change":519,"volume":1574,"transactions":9,"vwap":1195},"2022-07-25",12100,{"date":1576,"open":1189,"high":1189,"low":1195,"close":1195,"change":1006,"percent_change":1007,"volume":1141,"transactions":9,"vwap":1195},"2022-07-22",{"date":1578,"open":1195,"high":1189,"low":1579,"close":1189,"change":1038,"percent_change":457,"volume":1580,"transactions":9,"vwap":1189},"2022-07-21",10.13,610700,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1583,"change":1006,"percent_change":1007,"volume":1530,"transactions":9,"vwap":1583},"2022-07-20",10.14,10.141,{"date":1586,"open":1195,"high":1560,"low":1195,"close":1195,"change":519,"percent_change":519,"volume":1587,"transactions":9,"vwap":1195},"2022-07-19",167400,{"date":1589,"open":1195,"high":1195,"low":1579,"close":1195,"change":1038,"percent_change":457,"volume":1590,"transactions":9,"vwap":1195},"2022-07-18",78500,{"date":1592,"open":900,"high":900,"low":1579,"close":1579,"change":519,"percent_change":519,"volume":1593,"transactions":9,"vwap":1579},"2022-07-15",29500,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1579,"change":333,"percent_change":985,"volume":1598,"transactions":9,"vwap":1579},"2022-07-14",10.12,10.135,20400,{"date":1600,"open":1596,"high":1596,"low":1596,"close":1596,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1596},"2022-07-13",{"date":1602,"open":1596,"high":1596,"low":1596,"close":1596,"change":519,"percent_change":519,"volume":968,"transactions":9,"vwap":1596},"2022-07-12",{"date":1604,"open":1596,"high":1605,"low":1596,"close":1596,"change":519,"percent_change":519,"volume":1052,"transactions":9,"vwap":1596},"2022-07-11",10.125,{"date":1607,"open":1596,"high":1596,"low":1596,"close":1596,"change":519,"percent_change":519,"volume":1608,"transactions":9,"vwap":1596},"2022-07-08",2000,{"date":1610,"open":1611,"high":1596,"low":1611,"close":1596,"change":333,"percent_change":985,"volume":1612,"transactions":9,"vwap":1596},"2022-07-07",10.11,64100,{"date":1614,"open":1615,"high":1611,"low":1615,"close":1611,"change":333,"percent_change":985,"volume":1249,"transactions":9,"vwap":1611},"2022-07-06",10.1,{"date":1617,"open":1618,"high":1615,"low":1618,"close":1615,"change":333,"percent_change":985,"volume":971,"transactions":9,"vwap":1615},"2022-07-05",10.09,{"date":1620,"open":1618,"high":1615,"low":1618,"close":1618,"change":1208,"percent_change":1006,"volume":1161,"transactions":9,"vwap":1618},"2022-07-01",{"date":1622,"open":1618,"high":1615,"low":1618,"close":1623,"change":1624,"percent_change":940,"volume":971,"transactions":9,"vwap":1623},"2022-06-30",10.091,-0.009,{"date":1626,"open":1615,"high":1611,"low":1627,"close":1615,"change":1006,"percent_change":1007,"volume":1302,"transactions":9,"vwap":1615},"2022-06-29",10.08,{"date":1629,"open":1630,"high":1611,"low":1615,"close":1611,"change":333,"percent_change":985,"volume":1040,"transactions":9,"vwap":1611},"2022-06-28",10.105,{"date":1632,"open":1615,"high":1611,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":1141,"transactions":9,"vwap":1615},"2022-06-27",{"date":1634,"open":1635,"high":1630,"low":1615,"close":1615,"change":1006,"percent_change":1007,"volume":1636,"transactions":9,"vwap":1615},"2022-06-24",10.102,5000,{"date":1638,"open":1639,"high":1611,"low":1615,"close":1611,"change":519,"percent_change":519,"volume":971,"transactions":9,"vwap":1611},"2022-06-23",10.109,{"date":1641,"open":1615,"high":1611,"low":1615,"close":1611,"change":333,"percent_change":985,"volume":1642,"transactions":9,"vwap":1611},"2022-06-22",4000,{"date":1644,"open":1615,"high":1611,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":1645,"transactions":9,"vwap":1615},"2022-06-21",11400,{"date":1647,"open":1615,"high":1648,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":1381,"transactions":9,"vwap":1615},"2022-06-17",10.104,{"date":1650,"open":1611,"high":1611,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":1008,"transactions":9,"vwap":1615},"2022-06-16",{"date":1652,"open":1615,"high":1630,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":976,"transactions":9,"vwap":1615},"2022-06-15",{"date":1654,"open":1611,"high":1655,"low":1618,"close":1615,"change":1006,"percent_change":1007,"volume":1656,"transactions":9,"vwap":1615},"2022-06-14",10.115,77100,{"date":1658,"open":1596,"high":1596,"low":1611,"close":1611,"change":519,"percent_change":519,"volume":1659,"transactions":9,"vwap":1611},"2022-06-13",24100,{"date":1661,"open":1611,"high":1655,"low":1611,"close":1611,"change":519,"percent_change":519,"volume":1662,"transactions":9,"vwap":1611},"2022-06-10",3200,{"date":1664,"open":1615,"high":1611,"low":1615,"close":1611,"change":333,"percent_change":985,"volume":1665,"transactions":9,"vwap":1611},"2022-06-09",4400,{"date":1667,"open":1615,"high":1668,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":971,"transactions":9,"vwap":1615},"2022-06-08",10.101,{"date":1670,"open":1615,"high":1611,"low":1615,"close":1615,"change":519,"percent_change":519,"volume":1237,"transactions":9,"vwap":1615},"2022-06-07",{"date":1672,"open":1615,"high":1611,"low":1615,"close":1615,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1615},"2022-06-06",{"date":1674,"open":1611,"high":1611,"low":1611,"close":1611,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1611},"2022-06-03",{"date":1676,"open":1618,"high":1596,"low":1618,"close":1611,"change":1038,"percent_change":457,"volume":1677,"transactions":9,"vwap":1611},"2022-06-02",74300,{"date":1679,"open":1618,"high":1680,"low":1618,"close":1618,"change":954,"percent_change":955,"volume":1330,"transactions":9,"vwap":1618},"2022-06-01",10.095,{"date":1682,"open":1618,"high":1680,"low":1618,"close":1680,"change":954,"percent_change":955,"volume":1683,"transactions":9,"vwap":1680},"2022-05-31",8600,{"date":1685,"open":1618,"high":1615,"low":1618,"close":1615,"change":333,"percent_change":985,"volume":1686,"transactions":9,"vwap":1615},"2022-05-27",10800,{"date":1688,"open":1615,"high":1615,"low":1618,"close":1618,"change":1006,"percent_change":1007,"volume":1689,"transactions":9,"vwap":1618},"2022-05-26",4700,{"date":1691,"open":1615,"high":1615,"low":1627,"close":1615,"change":333,"percent_change":985,"volume":1692,"transactions":9,"vwap":1615},"2022-05-25",38800,{"date":1694,"open":1618,"high":1615,"low":1627,"close":1618,"change":333,"percent_change":985,"volume":1683,"transactions":9,"vwap":1618},"2022-05-24",{"date":1696,"open":1615,"high":1615,"low":1627,"close":1627,"change":1006,"percent_change":1007,"volume":1697,"transactions":9,"vwap":1627},"2022-05-23",18500,{"date":1699,"open":1618,"high":1618,"low":1627,"close":1618,"change":519,"percent_change":519,"volume":1700,"transactions":9,"vwap":1618},"2022-05-20",1700,{"date":1702,"open":1703,"high":1615,"low":1703,"close":1618,"change":519,"percent_change":519,"volume":1530,"transactions":9,"vwap":1618},"2022-05-19",10.07,{"date":1705,"open":1703,"high":1615,"low":1703,"close":1618,"change":519,"percent_change":519,"volume":1706,"transactions":9,"vwap":1618},"2022-05-18",23600,{"date":1708,"open":1618,"high":1618,"low":1709,"close":1618,"change":1126,"percent_change":334,"volume":1710,"transactions":9,"vwap":1618},"2022-05-17",10.085,130400,{"date":1712,"open":1709,"high":1709,"low":1627,"close":1713,"change":1714,"percent_change":1385,"volume":956,"transactions":9,"vwap":1713},"2022-05-16",10.081,-0.003,{"date":1716,"open":1703,"high":1618,"low":1703,"close":1717,"change":1718,"percent_change":78,"volume":1719,"transactions":9,"vwap":1717},"2022-05-13",10.084,0.014,61400,{"date":1721,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1722,"transactions":9,"vwap":1703},"2022-05-12",89700,{"date":1724,"open":1703,"high":1725,"low":1703,"close":1703,"change":1726,"percent_change":187,"volume":1727,"transactions":9,"vwap":1703},"2022-05-11",10.075,-0.007,32000,{"date":1729,"open":1703,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":497,"volume":1733,"transactions":9,"vwap":1730},"2022-05-10",10.077,10.06,0.007,36900,{"date":1735,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1736,"transactions":9,"vwap":1703},"2022-05-09",18000,{"date":1738,"open":1627,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1739,"transactions":9,"vwap":1703},"2022-05-06",9900,{"date":1741,"open":1742,"high":1730,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1743,"transactions":9,"vwap":1703},"2022-05-05",10.074,44000,{"date":1745,"open":1703,"high":1703,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1165,"transactions":9,"vwap":1703},"2022-05-04",{"date":1747,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1748,"transactions":9,"vwap":1703},"2022-05-03",16200,{"date":1750,"open":1703,"high":1703,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1274,"transactions":9,"vwap":1703},"2022-05-02",{"date":1752,"open":1703,"high":1703,"low":1703,"close":1703,"change":954,"percent_change":955,"volume":1237,"transactions":9,"vwap":1703},"2022-04-29",{"date":1754,"open":1703,"high":1627,"low":1703,"close":1725,"change":974,"percent_change":975,"volume":1755,"transactions":9,"vwap":1725},"2022-04-28",8200,{"date":1757,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1758,"transactions":9,"vwap":1703},"2022-04-27",5400,{"date":1760,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1761,"transactions":9,"vwap":1703},"2022-04-26",313800,{"date":1763,"open":1703,"high":1709,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1764,"transactions":9,"vwap":1703},"2022-04-25",25000,{"date":1766,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1662,"transactions":9,"vwap":1703},"2022-04-22",{"date":1768,"open":1769,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1274,"transactions":9,"vwap":1703},"2022-04-21",10.073,{"date":1771,"open":1703,"high":1703,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1772,"transactions":9,"vwap":1703},"2022-04-20",300,{"date":1774,"open":1703,"high":1615,"low":1703,"close":1703,"change":1775,"percent_change":869,"volume":1052,"transactions":9,"vwap":1703},"2022-04-19",-0.008,{"date":1777,"open":1703,"high":1627,"low":1703,"close":1778,"change":1779,"percent_change":466,"volume":1736,"transactions":9,"vwap":1778},"2022-04-18",10.078,0.003,{"date":1781,"open":1703,"high":1725,"low":1703,"close":1725,"change":974,"percent_change":975,"volume":1782,"transactions":9,"vwap":1725},"2022-04-14",700,{"date":1784,"open":1703,"high":1618,"low":1703,"close":1703,"change":1030,"percent_change":1196,"volume":1785,"transactions":9,"vwap":1703},"2022-04-13",156800,{"date":1787,"open":1703,"high":1615,"low":1703,"close":1618,"change":1038,"percent_change":457,"volume":1788,"transactions":9,"vwap":1618},"2022-04-12",58100,{"date":1790,"open":1703,"high":1627,"low":1703,"close":1703,"change":519,"percent_change":519,"volume":1791,"transactions":9,"vwap":1703},"2022-04-11",102600,{"date":1793,"open":1731,"high":1627,"low":1794,"close":1703,"change":519,"percent_change":519,"volume":1795,"transactions":9,"vwap":1703},"2022-04-08",10.055,654100,{"date":1797,"open":1703,"high":1618,"low":1731,"close":1703,"change":333,"percent_change":985,"volume":1113,"transactions":9,"vwap":1703},"2022-04-07",{"date":1799,"open":1725,"high":1627,"low":1731,"close":1731,"change":1006,"percent_change":1007,"volume":1800,"transactions":9,"vwap":1731},"2022-04-06",7100,{"date":1802,"open":1627,"high":1627,"low":1703,"close":1703,"change":1006,"percent_change":1007,"volume":1803,"transactions":9,"vwap":1703},"2022-04-05",635200,{"date":1805,"open":1731,"high":1806,"low":1807,"close":1627,"change":466,"percent_change":1443,"volume":1808,"transactions":9,"vwap":1627},"2022-04-04",10.082,10.05,34600,{"date":1810,"open":1731,"high":1703,"low":1807,"close":1807,"change":1811,"percent_change":1030,"volume":1665,"transactions":9,"vwap":1807},"2022-04-01",-0.002,{"date":1813,"open":1703,"high":1703,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1141,"transactions":9,"vwap":1814},"2022-03-31",10.052,-0.018,-0.18,{"date":1818,"open":1731,"high":1703,"low":1794,"close":1703,"change":1038,"percent_change":457,"volume":1819,"transactions":9,"vwap":1703},"2022-03-30",74700,{"date":1821,"open":1807,"high":1794,"low":1822,"close":1807,"change":519,"percent_change":519,"volume":1823,"transactions":9,"vwap":1807},"2022-03-29",10.04,27600,{"date":1825,"open":1807,"high":1826,"low":1807,"close":1807,"change":519,"percent_change":519,"volume":1191,"transactions":9,"vwap":1807},"2022-03-28",10.056,{"date":1828,"open":1829,"high":1830,"low":1807,"close":1807,"change":1006,"percent_change":1007,"volume":1831,"transactions":9,"vwap":1807},"2022-03-25",10.051,10.068,2900,{"date":1833,"open":1822,"high":1731,"low":1822,"close":1731,"change":333,"percent_change":985,"volume":1758,"transactions":9,"vwap":1731},"2022-03-24",{"date":1835,"open":1822,"high":1159,"low":1822,"close":1807,"change":333,"percent_change":985,"volume":1785,"transactions":9,"vwap":1807},"2022-03-23",{"date":1837,"open":1822,"high":1838,"low":1822,"close":1822,"change":519,"percent_change":519,"volume":1839,"transactions":9,"vwap":1822},"2022-03-22",10.048,9700,{"date":1841,"open":1807,"high":1807,"low":1822,"close":1822,"change":1385,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1822},"2022-03-21",-0.3,3800,{"date":1845,"open":1822,"high":1703,"low":1822,"close":1703,"change":466,"percent_change":1443,"volume":1453,"transactions":9,"vwap":1703},"2022-03-18",{"date":1847,"open":1807,"high":1807,"low":1822,"close":1822,"change":1006,"percent_change":1007,"volume":1683,"transactions":9,"vwap":1822},"2022-03-17",{"date":1849,"open":1822,"high":1807,"low":1822,"close":1807,"change":333,"percent_change":985,"volume":1850,"transactions":9,"vwap":1807},"2022-03-16",104000,{"date":1852,"open":1807,"high":1807,"low":1822,"close":1822,"change":954,"percent_change":955,"volume":1853,"transactions":9,"vwap":1822},"2022-03-15",9000,{"date":1855,"open":1822,"high":1838,"low":1856,"close":1857,"change":954,"percent_change":955,"volume":1858,"transactions":9,"vwap":1857},"2022-03-14",10.035,10.045,15300,{"date":1860,"open":1822,"high":1807,"low":1822,"close":1807,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1807},"2022-03-11",0.017,0.17,4300,{"date":1865,"open":1866,"high":1822,"low":1866,"close":1867,"change":1868,"percent_change":1424,"volume":1869,"transactions":9,"vwap":1867},"2022-03-10",10.03,10.033,0.008,4500,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":974,"percent_change":975,"volume":1161,"transactions":9,"vwap":1873},"2022-03-09",10.02,10.025,{"date":1875,"open":1872,"high":1873,"low":1872,"close":1872,"change":519,"percent_change":519,"volume":1876,"transactions":9,"vwap":1872},"2022-03-08",12300,{"date":1878,"open":1872,"high":1866,"low":1872,"close":1872,"change":519,"percent_change":519,"volume":1879,"transactions":9,"vwap":1872},"2022-03-07",30600,{"date":1881,"open":1882,"high":1873,"low":1872,"close":1872,"change":954,"percent_change":955,"volume":1883,"transactions":9,"vwap":1872},"2022-03-04",10.023,9200,{"date":1885,"open":1872,"high":1886,"low":1872,"close":1873,"change":974,"percent_change":975,"volume":1887,"transactions":9,"vwap":1873},"2022-03-03",10.026,27800,{"date":1889,"open":1890,"high":1866,"low":1890,"close":1872,"change":1891,"percent_change":1451,"volume":1892,"transactions":9,"vwap":1872},"2022-03-02",10.01,0.006,6600,{"date":1894,"open":1890,"high":1895,"low":1890,"close":1896,"change":1208,"percent_change":1006,"volume":1897,"transactions":9,"vwap":1896},"2022-03-01",10.016,10.014,1300,{"date":1899,"open":1890,"high":666,"low":1890,"close":666,"change":1900,"percent_change":1038,"volume":1536,"transactions":9,"vwap":666},"2022-02-28",0.002,{"date":1902,"open":1890,"high":1903,"low":1890,"close":1904,"change":1779,"percent_change":466,"volume":1897,"transactions":9,"vwap":1904},"2022-02-25",10.018,10.013,{"date":1906,"open":585,"high":1872,"low":585,"close":1890,"change":1006,"percent_change":1007,"volume":1907,"transactions":9,"vwap":1890},"2022-02-24",66400,{"date":1909,"open":1910,"high":1866,"low":1910,"close":1872,"change":519,"percent_change":519,"volume":1911,"transactions":9,"vwap":1872},"2022-02-23",10,31800,{"date":1913,"open":1914,"high":1866,"low":1914,"close":1872,"change":519,"percent_change":519,"volume":1915,"transactions":9,"vwap":1872},"2022-02-22",9.99,5800,{"date":1917,"open":1910,"high":1872,"low":1910,"close":1872,"change":1543,"percent_change":322,"volume":1014,"transactions":9,"vwap":1872},"2022-02-18",{"date":1919,"open":1920,"high":1890,"low":1910,"close":1920,"change":1006,"percent_change":1007,"volume":999,"transactions":9,"vwap":1920},"2022-02-17",10.0050001,{"date":1922,"open":1923,"high":1923,"low":1890,"close":666,"change":974,"percent_change":975,"volume":1924,"transactions":9,"vwap":666},"2022-02-16",10.022,5600,{"date":1926,"open":1910,"high":1731,"low":1910,"close":1890,"change":1006,"percent_change":1007,"volume":1927,"transactions":9,"vwap":1890},"2022-02-15",7900,{"date":1929,"open":1914,"high":1872,"low":1914,"close":1872,"change":333,"percent_change":985,"volume":1930,"transactions":9,"vwap":1872},"2022-02-14",8400,{"date":1932,"open":1890,"high":1895,"low":1890,"close":1890,"change":1006,"percent_change":1007,"volume":1052,"transactions":9,"vwap":1890},"2022-02-11",{"date":1934,"open":1935,"high":1866,"low":1890,"close":1872,"change":333,"percent_change":985,"volume":971,"transactions":9,"vwap":1872},"2022-02-10",10.017,{"date":1937,"open":1890,"high":1872,"low":1920,"close":1890,"change":333,"percent_change":985,"volume":1598,"transactions":9,"vwap":1890},"2022-02-09",{"date":177,"open":1910,"high":1867,"low":1914,"close":1910,"change":519,"percent_change":519,"volume":1939,"transactions":9,"vwap":1910},210700]