[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAC":3,"homepage-market-summary":26,"stock-historical-ADAC":169},{"ticker":4,"date":5,"profile":6,"quote":13},"ADAC","2026-09-22",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"American Drive Acquisition Company Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","American Drive Acquisition Co is a blank check company.","Washington, D.C., DC",{"close":14,"open":14,"high":14,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.12,10.06,0.06,0.6,514,18,10.1014,33750,0.000099999997,146731.9978876729,0,2840,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":37},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":37},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":37},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},10.73,55538,20271405.000991,2023899.92,"2019-10-29",[180,181,188,195,199,206,214,219,224,229,234,239,244,251,258,264,268,272,277,281,286,293,299,305,308,314,316,320,323,326,329,331,334,337,340,343,347,350,353,356,358,362,365,368,371,375,379,382,385,387,389,391,393,395,398,401,406,409,411,414,417,419,421,423,426,429,432,434,436,438,442,444,446,449,451,453,455,457,461,463,465,467,469,471,474,476,479,482,484,487,489,491,493,497,499,501,505,509,512,514,517,519,521,523,525,528,530,532,534,536,539,541,543,545,547,549,551,553,556,558,560,563,566,568,571,573,575,577,581,583,585,588,591,597,600,602,605,607,611,616,620,622,624,626,628,630,632,636,641,648,652,655,659,661,663,665,667,670,672,674,677,682,684,686,688,691,695,699,701,705,707,711,715,720,725,730,735,740,743,748,752,755,759,762,764,768,770,773,775,777,779,781,785,788,790,794,797,800,802,804,807,811,815,818,821,826,831,835,838,841,846,848,853,856,860,862,868,870,874,877,881,884,887,891,896,903,906,909,912,916,920,922,924,927,929,931,933,935,937,939,941,944,946,949,952,956,959,961,963,966,969,972,974,977,979,982,985,987,989,991,994,997,999,1001,1004,1006,1009,1011,1014,1017,1020,1022,1025,1027,1029,1032,1034,1036,1038,1040,1043,1046,1049,1053,1055,1058,1060,1062,1064,1068,1071,1073,1075,1079,1081,1085,1087,1089,1091,1094,1097,1101,1103,1105,1107,1109,1111,1113,1116,1118,1121,1124,1126,1128,1130,1132,1136,1138,1142,1146,1149,1152,1155,1158,1161,1164,1166,1169,1171,1173,1176,1179,1182,1184,1186,1189,1191,1194,1197,1199,1202,1205,1209,1211,1213,1215,1218,1221,1224,1227,1229,1232,1234,1236,1239,1243,1248,1251,1254,1256,1258,1260,1262,1264,1266],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":183,"low":15,"close":15,"change":113,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-21",10.065,-0.3,599982.19,26,10.0625,{"date":189,"open":190,"high":191,"low":15,"close":191,"change":24,"percent_change":24,"volume":192,"transactions":193,"vwap":194},"2026-09-18",10.07,10.09,4754,66,10.0612,{"date":196,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":197,"transactions":19,"vwap":198},"2026-09-16",192,10.0838,{"date":200,"open":191,"high":191,"low":191,"close":191,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",0.015,0.15,203,11,10.0886,{"date":207,"open":208,"high":191,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":19,"vwap":213},"2026-09-14",10.03,10.075,-0.015,-0.15,1049,10.0619,{"date":215,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":216,"transactions":217,"vwap":218},"2026-09-11",360,19,10.0884,{"date":220,"open":190,"high":191,"low":15,"close":191,"change":24,"percent_change":24,"volume":221,"transactions":222,"vwap":223},"2026-09-10",3937.955,61,10.0702,{"date":225,"open":15,"high":191,"low":15,"close":191,"change":24,"percent_change":24,"volume":226,"transactions":227,"vwap":228},"2026-09-08",51644,41,10.0601,{"date":230,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":231,"transactions":232,"vwap":233},"2026-09-01",115,13,10.0885,{"date":235,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":236,"transactions":237,"vwap":238},"2026-08-28",110.955,9,10.0873,{"date":240,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":241,"transactions":242,"vwap":243},"2026-08-25",138,14,10.0782,{"date":245,"open":208,"high":191,"low":208,"close":191,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-24",-0.01,-0.1,535.900991,15,10.0422,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":19,"vwap":257},"2026-08-21",10.1,0.01,0.1,698,10.0849,{"date":259,"open":260,"high":191,"low":261,"close":191,"change":246,"percent_change":247,"volume":262,"transactions":49,"vwap":263},"2026-08-19",10.055,10.04,401091,10.0426,{"date":265,"open":253,"high":253,"low":253,"close":253,"change":24,"percent_change":24,"volume":266,"transactions":237,"vwap":267},"2026-08-18",110,10.0964,{"date":269,"open":253,"high":253,"low":253,"close":253,"change":24,"percent_change":24,"volume":270,"transactions":237,"vwap":271},"2026-08-11",116,10.0932,{"date":273,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":274,"transactions":275,"vwap":276},"2026-08-03",122,8,10.0957,{"date":278,"open":261,"high":191,"low":261,"close":191,"change":246,"percent_change":247,"volume":279,"transactions":275,"vwap":280},"2026-07-31",220,10.0641,{"date":282,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":283,"transactions":284,"vwap":285},"2026-07-30",169,6,10.0986,{"date":287,"open":191,"high":191,"low":191,"close":191,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-07-29",0.02,0.2,106,5,10.0875,{"date":294,"open":295,"high":253,"low":208,"close":190,"change":288,"percent_change":289,"volume":296,"transactions":297,"vwap":298},"2026-07-24",10.05,4456,28,10.045,{"date":300,"open":301,"high":295,"low":301,"close":295,"change":163,"percent_change":302,"volume":303,"transactions":204,"vwap":304},"2026-07-20",10.02,0.3,291,10.0306,{"date":306,"open":295,"high":295,"low":301,"close":301,"change":24,"percent_change":24,"volume":307,"transactions":9,"vwap":301},"2026-07-17",2200,{"date":309,"open":208,"high":310,"low":301,"close":301,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":301},"2026-07-16",10.08,-0.07,-0.69,3300,{"date":315,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":191},"2026-07-15",{"date":317,"open":208,"high":191,"low":301,"close":191,"change":50,"percent_change":318,"volume":319,"transactions":9,"vwap":191},"2026-07-14",0.4,800,{"date":321,"open":295,"high":295,"low":295,"close":295,"change":246,"percent_change":247,"volume":322,"transactions":9,"vwap":295},"2026-07-13",300,{"date":324,"open":15,"high":15,"low":295,"close":15,"change":24,"percent_change":24,"volume":325,"transactions":9,"vwap":15},"2026-07-10",12800,{"date":327,"open":15,"high":15,"low":15,"close":15,"change":113,"percent_change":184,"volume":328,"transactions":9,"vwap":15},"2026-07-09",200,{"date":330,"open":191,"high":191,"low":191,"close":191,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":191},"2026-07-08",{"date":332,"open":15,"high":191,"low":15,"close":191,"change":246,"percent_change":247,"volume":333,"transactions":9,"vwap":191},"2026-07-07",3500,{"date":335,"open":253,"high":253,"low":191,"close":253,"change":163,"percent_change":302,"volume":336,"transactions":9,"vwap":253},"2026-07-06",3200,{"date":338,"open":261,"high":190,"low":261,"close":190,"change":163,"percent_change":302,"volume":339,"transactions":9,"vwap":190},"2026-07-02",12200,{"date":341,"open":261,"high":261,"low":261,"close":261,"change":288,"percent_change":289,"volume":342,"transactions":9,"vwap":261},"2026-07-01",48800,{"date":344,"open":345,"high":261,"low":345,"close":301,"change":254,"percent_change":255,"volume":346,"transactions":9,"vwap":301},"2026-06-30",10.01,19900,{"date":348,"open":345,"high":345,"low":345,"close":345,"change":24,"percent_change":24,"volume":349,"transactions":9,"vwap":345},"2026-06-29",400,{"date":351,"open":345,"high":345,"low":345,"close":345,"change":24,"percent_change":24,"volume":352,"transactions":9,"vwap":345},"2026-06-26",10500,{"date":354,"open":345,"high":261,"low":345,"close":345,"change":24,"percent_change":24,"volume":355,"transactions":9,"vwap":345},"2026-06-25",1400,{"date":357,"open":345,"high":261,"low":345,"close":345,"change":24,"percent_change":24,"volume":349,"transactions":9,"vwap":345},"2026-06-24",{"date":359,"open":345,"high":208,"low":345,"close":345,"change":360,"percent_change":92,"volume":361,"transactions":9,"vwap":345},"2026-06-23",-0.02,11000,{"date":363,"open":208,"high":208,"low":345,"close":208,"change":24,"percent_change":24,"volume":364,"transactions":9,"vwap":208},"2026-06-22",14800,{"date":366,"open":301,"high":208,"low":345,"close":208,"change":254,"percent_change":255,"volume":367,"transactions":9,"vwap":208},"2026-06-18",5200,{"date":369,"open":345,"high":301,"low":345,"close":301,"change":24,"percent_change":24,"volume":370,"transactions":9,"vwap":301},"2026-06-17",7900,{"date":372,"open":301,"high":208,"low":373,"close":301,"change":24,"percent_change":24,"volume":374,"transactions":9,"vwap":301},"2026-06-16",9.99,16600,{"date":376,"open":377,"high":208,"low":373,"close":301,"change":246,"percent_change":247,"volume":378,"transactions":9,"vwap":301},"2026-06-15",10,20600,{"date":380,"open":373,"high":174,"low":373,"close":208,"change":163,"percent_change":302,"volume":381,"transactions":9,"vwap":208},"2026-06-12",76000,{"date":383,"open":377,"high":377,"low":373,"close":377,"change":24,"percent_change":24,"volume":384,"transactions":9,"vwap":377},"2026-06-11",500,{"date":386,"open":377,"high":377,"low":377,"close":377,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":377},"2026-06-10",{"date":388,"open":377,"high":377,"low":377,"close":377,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":377},"2026-06-09",{"date":390,"open":377,"high":377,"low":377,"close":377,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":377},"2026-06-08",{"date":392,"open":377,"high":377,"low":377,"close":377,"change":254,"percent_change":255,"volume":328,"transactions":9,"vwap":377},"2026-06-05",{"date":394,"open":373,"high":373,"low":373,"close":373,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":373},"2026-06-04",{"date":396,"open":373,"high":377,"low":373,"close":373,"change":246,"percent_change":247,"volume":397,"transactions":9,"vwap":373},"2026-06-03",15100,{"date":399,"open":377,"high":377,"low":377,"close":377,"change":24,"percent_change":24,"volume":400,"transactions":9,"vwap":377},"2026-06-02",10000,{"date":402,"open":403,"high":377,"low":404,"close":377,"change":254,"percent_change":255,"volume":405,"transactions":9,"vwap":377},"2026-06-01",9.98,9.97,16200,{"date":407,"open":404,"high":373,"low":408,"close":373,"change":24,"percent_change":24,"volume":378,"transactions":9,"vwap":373},"2026-05-29",9.95,{"date":410,"open":373,"high":373,"low":373,"close":373,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":373},"2026-05-28",{"date":412,"open":413,"high":373,"low":413,"close":373,"change":50,"percent_change":318,"volume":319,"transactions":9,"vwap":373},"2026-05-27",9.94,{"date":415,"open":408,"high":408,"low":408,"close":408,"change":254,"percent_change":255,"volume":416,"transactions":9,"vwap":408},"2026-05-26",20100,{"date":418,"open":413,"high":413,"low":413,"close":413,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":413},"2026-05-22",{"date":420,"open":413,"high":413,"low":413,"close":413,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":413},"2026-05-21",{"date":422,"open":413,"high":413,"low":413,"close":413,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":413},"2026-05-20",{"date":424,"open":413,"high":413,"low":413,"close":413,"change":24,"percent_change":24,"volume":425,"transactions":9,"vwap":413},"2026-05-19",5000,{"date":427,"open":413,"high":413,"low":413,"close":413,"change":254,"percent_change":255,"volume":428,"transactions":9,"vwap":413},"2026-05-18",6000,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":431},"2026-05-15",9.93,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":431},"2026-05-14",{"date":435,"open":431,"high":431,"low":431,"close":431,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":431},"2026-05-13",{"date":437,"open":431,"high":431,"low":431,"close":431,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":431},"2026-05-12",{"date":439,"open":440,"high":431,"low":440,"close":431,"change":254,"percent_change":255,"volume":441,"transactions":9,"vwap":431},"2026-05-11",9.92,48700,{"date":443,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-05-08",{"date":445,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-05-07",{"date":447,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":448,"transactions":9,"vwap":440},"2026-05-06",5100,{"date":450,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-05-05",{"date":452,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-05-04",{"date":454,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-05-01",{"date":456,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":328,"transactions":9,"vwap":440},"2026-04-30",{"date":458,"open":373,"high":373,"low":459,"close":440,"change":24,"percent_change":24,"volume":460,"transactions":9,"vwap":440},"2026-04-29",9.91,9700,{"date":462,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-04-28",{"date":464,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-04-27",{"date":466,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-04-24",{"date":468,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-04-23",{"date":470,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-04-22",{"date":472,"open":440,"high":440,"low":440,"close":440,"change":254,"percent_change":255,"volume":473,"transactions":9,"vwap":440},"2026-04-21",50800,{"date":475,"open":459,"high":459,"low":459,"close":459,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":459},"2026-04-20",{"date":477,"open":440,"high":440,"low":459,"close":459,"change":254,"percent_change":255,"volume":478,"transactions":9,"vwap":459},"2026-04-17",99200,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-04-16",9.9,{"date":483,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-04-15",{"date":485,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":486,"transactions":9,"vwap":481},"2026-04-14",700,{"date":488,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-04-13",{"date":490,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-04-10",{"date":492,"open":481,"high":481,"low":481,"close":481,"change":254,"percent_change":255,"volume":486,"transactions":9,"vwap":481},"2026-04-09",{"date":494,"open":495,"high":495,"low":495,"close":495,"change":246,"percent_change":247,"volume":496,"transactions":9,"vwap":495},"2026-04-08",9.89,2000,{"date":498,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-04-07",{"date":500,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-04-06",{"date":502,"open":503,"high":481,"low":503,"close":481,"change":24,"percent_change":24,"volume":504,"transactions":9,"vwap":481},"2026-04-02",9.88,1600,{"date":506,"open":481,"high":481,"low":507,"close":481,"change":24,"percent_change":24,"volume":508,"transactions":9,"vwap":481},"2026-04-01",9.87,2700,{"date":510,"open":495,"high":481,"low":495,"close":481,"change":24,"percent_change":24,"volume":511,"transactions":9,"vwap":481},"2026-03-31",10300,{"date":513,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-03-30",{"date":515,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":481},"2026-03-27",100,{"date":518,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-03-26",{"date":520,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":481},"2026-03-25",{"date":522,"open":481,"high":481,"low":481,"close":481,"change":360,"percent_change":92,"volume":516,"transactions":9,"vwap":481},"2026-03-24",{"date":524,"open":440,"high":440,"low":440,"close":440,"change":163,"percent_change":302,"volume":516,"transactions":9,"vwap":440},"2026-03-23",{"date":526,"open":495,"high":495,"low":495,"close":495,"change":113,"percent_change":184,"volume":527,"transactions":9,"vwap":495},"2026-03-20",1100,{"date":529,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":440},"2026-03-19",{"date":531,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":328,"transactions":9,"vwap":440},"2026-03-18",{"date":533,"open":440,"high":440,"low":440,"close":440,"change":254,"percent_change":255,"volume":516,"transactions":9,"vwap":440},"2026-03-17",{"date":535,"open":459,"high":459,"low":459,"close":459,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":459},"2026-03-16",{"date":537,"open":459,"high":440,"low":459,"close":459,"change":246,"percent_change":247,"volume":538,"transactions":9,"vwap":459},"2026-03-13",251600,{"date":540,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":440},"2026-03-12",{"date":542,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":328,"transactions":9,"vwap":440},"2026-03-11",{"date":544,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":328,"transactions":9,"vwap":440},"2026-03-10",{"date":546,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":440},"2026-03-09",{"date":548,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-03-06",{"date":550,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":440},"2026-03-05",{"date":552,"open":440,"high":440,"low":440,"close":440,"change":24,"percent_change":24,"volume":328,"transactions":9,"vwap":440},"2026-03-04",{"date":554,"open":440,"high":440,"low":440,"close":440,"change":254,"percent_change":255,"volume":555,"transactions":9,"vwap":440},"2026-03-03",2600,{"date":557,"open":459,"high":459,"low":459,"close":459,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":459},"2026-03-02",{"date":559,"open":459,"high":459,"low":459,"close":459,"change":254,"percent_change":255,"volume":516,"transactions":9,"vwap":459},"2026-02-27",{"date":561,"open":481,"high":481,"low":481,"close":481,"change":24,"percent_change":24,"volume":562,"transactions":9,"vwap":481},"2026-02-26",2400,{"date":564,"open":481,"high":481,"low":481,"close":481,"change":288,"percent_change":289,"volume":565,"transactions":9,"vwap":481},"2026-02-25",10900,{"date":567,"open":503,"high":503,"low":503,"close":503,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":503},"2026-02-24",{"date":569,"open":503,"high":495,"low":503,"close":503,"change":254,"percent_change":255,"volume":570,"transactions":9,"vwap":503},"2026-02-23",17200,{"date":572,"open":507,"high":507,"low":507,"close":507,"change":246,"percent_change":247,"volume":516,"transactions":9,"vwap":507},"2026-02-20",{"date":574,"open":503,"high":503,"low":503,"close":503,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":503},"2026-02-19",{"date":576,"open":507,"high":503,"low":507,"close":503,"change":24,"percent_change":24,"volume":172,"transactions":9,"vwap":503},"2026-02-18",{"date":578,"open":507,"high":503,"low":579,"close":503,"change":24,"percent_change":24,"volume":580,"transactions":9,"vwap":503},"2026-02-17",9.86,12500,{"date":582,"open":503,"high":503,"low":503,"close":503,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":503},"2026-02-13",{"date":584,"open":503,"high":503,"low":503,"close":503,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":503},"2026-02-12",{"date":586,"open":507,"high":503,"low":507,"close":503,"change":254,"percent_change":255,"volume":587,"transactions":9,"vwap":503},"2026-02-11",83100,{"date":589,"open":503,"high":495,"low":507,"close":507,"change":288,"percent_change":289,"volume":590,"transactions":9,"vwap":507},"2026-02-10",5600,{"date":592,"open":408,"high":408,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-02-09",9.85,9.8493,1407042.92,11500,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":599},"2020-12-07",0.00069999997,{"date":601,"open":599,"high":599,"low":599,"close":599,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":599},"2020-12-04",{"date":603,"open":604,"high":599,"low":604,"close":599,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":599},"2020-12-03",0.00044999999,{"date":606,"open":599,"high":599,"low":599,"close":599,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":599},"2020-12-02",{"date":608,"open":609,"high":599,"low":22,"close":599,"change":24,"percent_change":24,"volume":610,"transactions":9,"vwap":599},"2020-12-01",0.00060000003,124425,{"date":612,"open":599,"high":613,"low":599,"close":599,"change":614,"percent_change":615,"volume":24,"transactions":9,"vwap":599},"2020-11-30",0.001,0.0004,133.33,{"date":617,"open":22,"high":613,"low":22,"close":618,"change":24,"percent_change":24,"volume":619,"transactions":9,"vwap":618},"2020-11-25",0.00030000001,50000,{"date":621,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-11-23",{"date":623,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-11-18",{"date":625,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-11-17",{"date":627,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-11-13",{"date":629,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-11-12",{"date":631,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-11-11",{"date":633,"open":618,"high":618,"low":618,"close":618,"change":634,"percent_change":635,"volume":24,"transactions":9,"vwap":618},"2020-11-10",0.0001,50,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":24,"transactions":9,"vwap":638},"2020-11-03",0.0002,-0.0002,-50,{"date":642,"open":638,"high":643,"low":638,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2020-11-02",0.00050000002,0.00039999999,-0.0001,-20,38756,{"date":649,"open":643,"high":643,"low":643,"close":643,"change":650,"percent_change":651,"volume":24,"transactions":9,"vwap":643},"2020-10-27",-0.0015,-75,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-10-26",0.0020000001,{"date":656,"open":638,"high":654,"low":638,"close":654,"change":657,"percent_change":658,"volume":24,"transactions":9,"vwap":654},"2020-10-22",0.0018,900,{"date":660,"open":644,"high":644,"low":638,"close":638,"change":639,"percent_change":640,"volume":24,"transactions":9,"vwap":638},"2020-10-20",{"date":662,"open":644,"high":644,"low":644,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2020-10-16",{"date":664,"open":638,"high":644,"low":638,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2020-10-15",{"date":666,"open":644,"high":644,"low":644,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2020-10-14",{"date":668,"open":644,"high":644,"low":644,"close":644,"change":639,"percent_change":669,"volume":24,"transactions":9,"vwap":644},"2020-10-08",-33.33,{"date":671,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2020-10-07",{"date":673,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2020-10-06",{"date":675,"open":609,"high":609,"low":609,"close":609,"change":676,"percent_change":384,"volume":24,"transactions":9,"vwap":609},"2020-10-05",0.0005,{"date":678,"open":609,"high":609,"low":22,"close":22,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":22},"2020-10-02",-0.0005,-83.33,74250,{"date":683,"open":22,"high":609,"low":22,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2020-10-01",{"date":685,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2020-09-30",{"date":687,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2020-09-29",{"date":689,"open":609,"high":609,"low":609,"close":609,"change":690,"percent_change":669,"volume":24,"transactions":9,"vwap":609},"2020-09-28",-0.0003,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":634,"percent_change":694,"volume":24,"transactions":9,"vwap":693},"2020-09-23",0.00089999999,12.5,{"date":696,"open":609,"high":697,"low":609,"close":697,"change":24,"percent_change":24,"volume":698,"transactions":9,"vwap":697},"2020-09-21",0.00079999998,1196900,{"date":700,"open":697,"high":697,"low":697,"close":697,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":697},"2020-09-18",{"date":702,"open":609,"high":697,"low":609,"close":697,"change":703,"percent_change":704,"volume":24,"transactions":9,"vwap":697},"2020-09-16",-0.0012,-60,{"date":706,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-09-15",{"date":708,"open":609,"high":709,"low":609,"close":654,"change":24,"percent_change":24,"volume":710,"transactions":9,"vwap":654},"2020-09-14",0.003,15500,{"date":712,"open":713,"high":713,"low":654,"close":654,"change":714,"percent_change":669,"volume":24,"transactions":9,"vwap":654},"2020-09-11",0.00275,-0.001,{"date":716,"open":717,"high":718,"low":609,"close":709,"change":613,"percent_change":635,"volume":719,"transactions":9,"vwap":709},"2020-09-10",0.0022,0.0049999999,206400,{"date":721,"open":717,"high":717,"low":22,"close":654,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":654},"2020-09-09",0.0019,1900,297050,{"date":726,"open":22,"high":654,"low":22,"close":22,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":22},"2020-09-08",-0.0023,-95.83,47450,{"date":731,"open":654,"high":732,"low":654,"close":732,"change":614,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2020-09-04",0.0024000001,20,100950,{"date":736,"open":737,"high":737,"low":654,"close":654,"change":738,"percent_change":739,"volume":24,"transactions":9,"vwap":654},"2020-09-02",0.00245,-0.0004,-16.67,{"date":741,"open":654,"high":709,"low":654,"close":732,"change":614,"percent_change":733,"volume":742,"transactions":9,"vwap":732},"2020-09-01",7000,{"date":744,"open":693,"high":718,"low":638,"close":654,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":654},"2020-08-31",0.0011,122.22,443350,{"date":749,"open":638,"high":693,"low":638,"close":693,"change":676,"percent_change":750,"volume":751,"transactions":9,"vwap":693},"2020-08-28",125,3000,{"date":753,"open":638,"high":644,"low":638,"close":644,"change":690,"percent_change":754,"volume":24,"transactions":9,"vwap":644},"2020-08-27",-42.86,{"date":756,"open":599,"high":599,"low":599,"close":599,"change":634,"percent_change":757,"volume":758,"transactions":9,"vwap":599},"2020-08-26",16.67,20500,{"date":760,"open":613,"high":613,"low":638,"close":609,"change":614,"percent_change":328,"volume":761,"transactions":9,"vwap":609},"2020-08-25",9574,{"date":763,"open":638,"high":638,"low":638,"close":638,"change":690,"percent_change":704,"volume":24,"transactions":9,"vwap":638},"2020-08-24",{"date":765,"open":643,"high":643,"low":643,"close":643,"change":766,"percent_change":767,"volume":24,"transactions":9,"vwap":643},"2020-08-14",0.0003,150,{"date":769,"open":638,"high":618,"low":638,"close":638,"change":645,"percent_change":669,"volume":24,"transactions":9,"vwap":638},"2020-08-13",{"date":771,"open":618,"high":618,"low":618,"close":618,"change":639,"percent_change":772,"volume":24,"transactions":9,"vwap":618},"2020-08-12",-40,{"date":774,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-08-11",{"date":776,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-08-07",{"date":778,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-08-04",{"date":780,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-08-03",{"date":782,"open":618,"high":643,"low":618,"close":643,"change":638,"percent_change":783,"volume":784,"transactions":9,"vwap":643},"2020-07-30",66.67,14795,{"date":786,"open":618,"high":618,"low":618,"close":618,"change":738,"percent_change":787,"volume":24,"transactions":9,"vwap":618},"2020-07-29",-57.14,{"date":789,"open":599,"high":599,"low":618,"close":599,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":599},"2020-07-28",{"date":791,"open":599,"high":599,"low":599,"close":599,"change":703,"percent_change":792,"volume":793,"transactions":9,"vwap":599},"2020-07-17",-63.16,162451,{"date":795,"open":722,"high":722,"low":722,"close":722,"change":24,"percent_change":24,"volume":796,"transactions":9,"vwap":722},"2020-07-14",65000,{"date":798,"open":722,"high":722,"low":722,"close":722,"change":645,"percent_change":799,"volume":24,"transactions":9,"vwap":722},"2020-07-13",-5,{"date":801,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-07-10",{"date":803,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-07-09",{"date":805,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":806,"transactions":9,"vwap":654},"2020-07-08",78000,{"date":808,"open":654,"high":654,"low":654,"close":654,"change":809,"percent_change":810,"volume":24,"transactions":9,"vwap":654},"2020-07-06",0.0006,42.86,{"date":812,"open":613,"high":813,"low":613,"close":813,"change":24,"percent_change":24,"volume":814,"transactions":9,"vwap":813},"2020-07-02",0.0013999999,96048,{"date":816,"open":813,"high":813,"low":813,"close":813,"change":817,"percent_change":615,"volume":172,"transactions":9,"vwap":813},"2020-07-01",0.0008,{"date":819,"open":654,"high":654,"low":609,"close":609,"change":766,"percent_change":516,"volume":820,"transactions":9,"vwap":609},"2020-06-30",11200,{"date":822,"open":618,"high":618,"low":618,"close":618,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":618},"2020-06-29",-0.0011,-78.57,120,{"date":827,"open":813,"high":828,"low":813,"close":813,"change":613,"percent_change":829,"volume":830,"transactions":9,"vwap":813},"2020-06-23",0.0015,250,53331,{"date":832,"open":618,"high":828,"low":618,"close":644,"change":650,"percent_change":833,"volume":834,"transactions":9,"vwap":644},"2020-06-22",-78.95,38466,{"date":836,"open":828,"high":722,"low":638,"close":722,"change":614,"percent_change":837,"volume":24,"transactions":9,"vwap":722},"2020-06-19",26.67,{"date":839,"open":722,"high":654,"low":828,"close":828,"change":679,"percent_change":840,"volume":425,"transactions":9,"vwap":828},"2020-06-18",-25,{"date":842,"open":644,"high":843,"low":644,"close":654,"change":844,"percent_change":845,"volume":171,"transactions":9,"vwap":654},"2020-06-17",0.0020999999,0.0017,566.67,{"date":847,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":618},"2020-06-16",{"date":849,"open":843,"high":843,"low":618,"close":618,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":618},"2020-06-12",-0.0018,-85.71,38000,{"date":854,"open":618,"high":843,"low":618,"close":843,"change":766,"percent_change":757,"volume":855,"transactions":9,"vwap":843},"2020-06-11",4000,{"date":857,"open":657,"high":657,"low":657,"close":657,"change":639,"percent_change":858,"volume":859,"transactions":9,"vwap":657},"2020-06-10",-10,50001,{"date":861,"open":654,"high":717,"low":638,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-06-09",{"date":863,"open":864,"high":865,"low":638,"close":654,"change":639,"percent_change":866,"volume":867,"transactions":9,"vwap":654},"2020-06-08",0.0024999999,0.0026,-9.09,80000,{"date":869,"open":717,"high":717,"low":717,"close":717,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":717},"2020-06-04",{"date":871,"open":717,"high":717,"low":654,"close":717,"change":872,"percent_change":172,"volume":873,"transactions":9,"vwap":717},"2020-06-03",0.002,60000,{"date":875,"open":638,"high":717,"low":638,"close":638,"change":850,"percent_change":876,"volume":24,"transactions":9,"vwap":638},"2020-06-02",-90,{"date":878,"open":638,"high":732,"low":638,"close":654,"change":676,"percent_change":879,"volume":880,"transactions":9,"vwap":654},"2020-05-28",33.33,269000,{"date":882,"open":828,"high":828,"low":828,"close":828,"change":679,"percent_change":840,"volume":883,"transactions":9,"vwap":828},"2020-05-27",13000,{"date":885,"open":654,"high":654,"low":654,"close":654,"change":766,"percent_change":886,"volume":619,"transactions":9,"vwap":654},"2020-05-26",17.65,{"date":888,"open":844,"high":844,"low":844,"close":844,"change":690,"percent_change":889,"volume":890,"transactions":9,"vwap":844},"2020-05-22",-15,58250,{"date":892,"open":732,"high":732,"low":654,"close":654,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":654},"2020-05-21",-0.0008,-28.57,70000,{"date":897,"open":828,"high":898,"low":828,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2020-05-20",0.0029,0.0027999999,0.0013,86.67,84497,{"date":904,"open":828,"high":828,"low":828,"close":828,"change":679,"percent_change":840,"volume":905,"transactions":9,"vwap":828},"2020-05-19",31500,{"date":907,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":908,"transactions":9,"vwap":654},"2020-05-18",14001,{"date":910,"open":709,"high":709,"low":654,"close":654,"change":844,"percent_change":845,"volume":911,"transactions":9,"vwap":654},"2020-05-15",1372175,{"date":913,"open":709,"high":709,"low":618,"close":618,"change":914,"percent_change":876,"volume":915,"transactions":9,"vwap":618},"2020-05-14",-0.0027,353672,{"date":917,"open":654,"high":709,"low":638,"close":709,"change":918,"percent_change":658,"volume":919,"transactions":9,"vwap":709},"2020-05-13",0.0027,1589631,{"date":921,"open":22,"high":654,"low":22,"close":618,"change":24,"percent_change":24,"volume":425,"transactions":9,"vwap":618},"2020-05-12",{"date":923,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-05-11",{"date":925,"open":22,"high":654,"low":22,"close":618,"change":24,"percent_change":24,"volume":926,"transactions":9,"vwap":618},"2020-05-08",22300,{"date":928,"open":618,"high":618,"low":618,"close":618,"change":639,"percent_change":772,"volume":336,"transactions":9,"vwap":618},"2020-05-07",{"date":930,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-05-06",{"date":932,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-05-05",{"date":934,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-05-04",{"date":936,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-05-01",{"date":938,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-04-30",{"date":940,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-04-29",{"date":942,"open":618,"high":643,"low":618,"close":643,"change":638,"percent_change":783,"volume":943,"transactions":9,"vwap":643},"2020-04-28",130100,{"date":945,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-04-27",{"date":947,"open":618,"high":618,"low":618,"close":618,"change":634,"percent_change":635,"volume":948,"transactions":9,"vwap":618},"2020-04-24",3150,{"date":950,"open":638,"high":618,"low":638,"close":638,"change":645,"percent_change":669,"volume":951,"transactions":9,"vwap":638},"2020-04-23",35250,{"date":953,"open":954,"high":954,"low":618,"close":618,"change":638,"percent_change":328,"volume":955,"transactions":9,"vwap":618},"2020-04-22",0.0023000001,22500,{"date":957,"open":22,"high":22,"low":22,"close":22,"change":645,"percent_change":640,"volume":958,"transactions":9,"vwap":22},"2020-04-21",1777,{"date":960,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-04-20",{"date":962,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-04-17",{"date":964,"open":709,"high":709,"low":638,"close":638,"change":645,"percent_change":669,"volume":965,"transactions":9,"vwap":638},"2020-04-16",38900,{"date":967,"open":618,"high":618,"low":618,"close":618,"change":634,"percent_change":635,"volume":968,"transactions":9,"vwap":618},"2020-04-15",33500,{"date":970,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":971,"transactions":9,"vwap":638},"2020-04-14",25000,{"date":973,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":322,"transactions":9,"vwap":638},"2020-04-13",{"date":975,"open":644,"high":644,"low":638,"close":638,"change":639,"percent_change":640,"volume":976,"transactions":9,"vwap":638},"2020-04-09",56250,{"date":978,"open":644,"high":644,"low":644,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2020-04-08",{"date":980,"open":709,"high":709,"low":644,"close":644,"change":634,"percent_change":879,"volume":981,"transactions":9,"vwap":644},"2020-04-07",10800,{"date":983,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":984,"transactions":9,"vwap":618},"2020-04-06",5500,{"date":986,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":751,"transactions":9,"vwap":618},"2020-04-03",{"date":988,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-04-02",{"date":990,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":618},"2020-04-01",{"date":992,"open":618,"high":618,"low":618,"close":618,"change":638,"percent_change":328,"volume":993,"transactions":9,"vwap":618},"2020-03-31",2502,{"date":995,"open":22,"high":22,"low":22,"close":22,"change":645,"percent_change":640,"volume":996,"transactions":9,"vwap":22},"2020-03-30",1809,{"date":998,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-27",{"date":1000,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":767,"transactions":9,"vwap":638},"2020-03-26",{"date":1002,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":1003,"transactions":9,"vwap":638},"2020-03-25",21100,{"date":1005,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-24",{"date":1007,"open":638,"high":638,"low":638,"close":638,"change":634,"percent_change":516,"volume":1008,"transactions":9,"vwap":638},"2020-03-23",30000,{"date":1010,"open":22,"high":22,"low":22,"close":22,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":22},"2020-03-20",{"date":1012,"open":638,"high":638,"low":22,"close":22,"change":24,"percent_change":24,"volume":1013,"transactions":9,"vwap":22},"2020-03-19",12498,{"date":1015,"open":638,"high":638,"low":22,"close":22,"change":24,"percent_change":24,"volume":1016,"transactions":9,"vwap":22},"2020-03-18",169640,{"date":1018,"open":638,"high":638,"low":22,"close":22,"change":645,"percent_change":640,"volume":1019,"transactions":9,"vwap":22},"2020-03-17",267569,{"date":1021,"open":638,"high":638,"low":638,"close":638,"change":645,"percent_change":669,"volume":658,"transactions":9,"vwap":638},"2020-03-16",{"date":1023,"open":22,"high":618,"low":22,"close":618,"change":634,"percent_change":635,"volume":1024,"transactions":9,"vwap":618},"2020-03-13",28000,{"date":1026,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-12",{"date":1028,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-11",{"date":1030,"open":644,"high":644,"low":638,"close":638,"change":24,"percent_change":24,"volume":1031,"transactions":9,"vwap":638},"2020-03-10",999413,{"date":1033,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-09",{"date":1035,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-06",{"date":1037,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2020-03-05",{"date":1039,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":516,"transactions":9,"vwap":638},"2020-03-04",{"date":1041,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":1042,"transactions":9,"vwap":638},"2020-03-03",4200,{"date":1044,"open":22,"high":638,"low":22,"close":638,"change":24,"percent_change":24,"volume":1045,"transactions":9,"vwap":638},"2020-03-02",172420,{"date":1047,"open":638,"high":693,"low":638,"close":638,"change":24,"percent_change":24,"volume":1048,"transactions":9,"vwap":638},"2020-02-28",100714,{"date":1050,"open":638,"high":638,"low":638,"close":638,"change":1051,"percent_change":1052,"volume":322,"transactions":9,"vwap":638},"2020-02-27",-0.0007,-77.78,{"date":1054,"open":693,"high":693,"low":693,"close":693,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":693},"2020-02-26",{"date":1056,"open":693,"high":693,"low":693,"close":693,"change":24,"percent_change":24,"volume":1057,"transactions":9,"vwap":693},"2020-02-25",40000,{"date":1059,"open":693,"high":693,"low":693,"close":693,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":693},"2020-02-24",{"date":1061,"open":693,"high":693,"low":693,"close":693,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":693},"2020-02-21",{"date":1063,"open":693,"high":693,"low":693,"close":693,"change":645,"percent_change":858,"volume":307,"transactions":9,"vwap":693},"2020-02-20",{"date":1065,"open":613,"high":613,"low":613,"close":613,"change":634,"percent_change":1066,"volume":1067,"transactions":9,"vwap":613},"2020-02-19",11.11,15000,{"date":1069,"open":22,"high":693,"low":22,"close":693,"change":24,"percent_change":24,"volume":1070,"transactions":9,"vwap":693},"2020-02-18",78501,{"date":1072,"open":693,"high":693,"low":693,"close":693,"change":645,"percent_change":858,"volume":516,"transactions":9,"vwap":693},"2020-02-14",{"date":1074,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-02-13",{"date":1076,"open":693,"high":613,"low":693,"close":613,"change":1077,"percent_change":658,"volume":1078,"transactions":9,"vwap":613},"2020-02-12",0.0009,20000,{"date":1080,"open":22,"high":22,"low":22,"close":22,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":22},"2020-02-11",{"date":1082,"open":22,"high":22,"low":22,"close":22,"change":714,"percent_change":1083,"volume":1084,"transactions":9,"vwap":22},"2020-02-10",-90.91,820,{"date":1086,"open":745,"high":745,"low":745,"close":745,"change":634,"percent_change":377,"volume":400,"transactions":9,"vwap":745},"2020-02-07",{"date":1088,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-02-06",{"date":1090,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-02-05",{"date":1092,"open":693,"high":613,"low":693,"close":613,"change":24,"percent_change":24,"volume":1093,"transactions":9,"vwap":613},"2020-02-04",66000,{"date":1095,"open":613,"high":613,"low":613,"close":613,"change":634,"percent_change":1066,"volume":1096,"transactions":9,"vwap":613},"2020-02-03",39547,{"date":1098,"open":693,"high":693,"low":693,"close":693,"change":614,"percent_change":1099,"volume":1100,"transactions":9,"vwap":693},"2020-01-31",80,120000,{"date":1102,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2020-01-30",{"date":1104,"open":643,"high":643,"low":643,"close":643,"change":679,"percent_change":640,"volume":384,"transactions":9,"vwap":643},"2020-01-29",{"date":1106,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-01-28",{"date":1108,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-01-27",{"date":1110,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-01-24",{"date":1112,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-01-23",{"date":1114,"open":693,"high":613,"low":693,"close":613,"change":24,"percent_change":24,"volume":1115,"transactions":9,"vwap":613},"2020-01-22",10200,{"date":1117,"open":613,"high":613,"low":613,"close":613,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":613},"2020-01-21",{"date":1119,"open":693,"high":613,"low":693,"close":613,"change":634,"percent_change":1066,"volume":1120,"transactions":9,"vwap":613},"2020-01-17",13500,{"date":1122,"open":717,"high":717,"low":693,"close":693,"change":645,"percent_change":858,"volume":1123,"transactions":9,"vwap":693},"2020-01-16",392952,{"date":1125,"open":613,"high":613,"low":613,"close":613,"change":714,"percent_change":640,"volume":400,"transactions":9,"vwap":613},"2020-01-15",{"date":1127,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-01-14",{"date":1129,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-01-13",{"date":1131,"open":654,"high":654,"low":654,"close":654,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":654},"2020-01-10",{"date":1133,"open":954,"high":864,"low":654,"close":654,"change":690,"percent_change":1134,"volume":1135,"transactions":9,"vwap":654},"2020-01-09",-13.04,144777,{"date":1137,"open":954,"high":954,"low":954,"close":954,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":954},"2020-01-08",{"date":1139,"open":732,"high":732,"low":954,"close":954,"change":645,"percent_change":1140,"volume":1141,"transactions":9,"vwap":954},"2020-01-07",-4.17,101251,{"date":1143,"open":732,"high":732,"low":717,"close":732,"change":634,"percent_change":1144,"volume":1145,"transactions":9,"vwap":732},"2020-01-06",4.35,485000,{"date":1147,"open":654,"high":864,"low":654,"close":954,"change":766,"percent_change":249,"volume":1148,"transactions":9,"vwap":954},"2020-01-03",824914,{"date":1150,"open":638,"high":654,"low":638,"close":654,"change":844,"percent_change":845,"volume":1151,"transactions":9,"vwap":654},"2020-01-02",74200,{"date":1153,"open":644,"high":644,"low":22,"close":618,"change":634,"percent_change":635,"volume":1154,"transactions":9,"vwap":618},"2019-12-31",556700,{"date":1156,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":1157,"transactions":9,"vwap":638},"2019-12-30",156490,{"date":1159,"open":638,"high":638,"low":638,"close":638,"change":634,"percent_change":516,"volume":1160,"transactions":9,"vwap":638},"2019-12-27",136363,{"date":1162,"open":22,"high":22,"low":22,"close":22,"change":645,"percent_change":640,"volume":1163,"transactions":9,"vwap":22},"2019-12-26",278008,{"date":1165,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2019-12-24",{"date":1167,"open":22,"high":638,"low":22,"close":638,"change":639,"percent_change":640,"volume":1168,"transactions":9,"vwap":638},"2019-12-23",110000,{"date":1170,"open":644,"high":644,"low":644,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2019-12-20",{"date":1172,"open":644,"high":644,"low":644,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2019-12-19",{"date":1174,"open":638,"high":644,"low":638,"close":644,"change":24,"percent_change":24,"volume":1175,"transactions":9,"vwap":644},"2019-12-18",192909,{"date":1177,"open":22,"high":644,"low":22,"close":644,"change":766,"percent_change":322,"volume":1178,"transactions":9,"vwap":644},"2019-12-17",96000,{"date":1180,"open":22,"high":22,"low":22,"close":22,"change":645,"percent_change":640,"volume":1181,"transactions":9,"vwap":22},"2019-12-16",14916,{"date":1183,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2019-12-13",{"date":1185,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":638},"2019-12-12",{"date":1187,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":1188,"transactions":9,"vwap":638},"2019-12-11",38400,{"date":1190,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":750,"transactions":9,"vwap":638},"2019-12-10",{"date":1192,"open":638,"high":644,"low":638,"close":644,"change":634,"percent_change":879,"volume":1193,"transactions":9,"vwap":644},"2019-12-09",145716,{"date":1195,"open":644,"high":644,"low":618,"close":618,"change":645,"percent_change":840,"volume":1196,"transactions":9,"vwap":618},"2019-12-06",90000,{"date":1198,"open":644,"high":644,"low":644,"close":644,"change":638,"percent_change":516,"volume":400,"transactions":9,"vwap":644},"2019-12-05",{"date":1200,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":1201,"transactions":9,"vwap":638},"2019-12-04",134448,{"date":1203,"open":638,"high":638,"low":638,"close":638,"change":24,"percent_change":24,"volume":1204,"transactions":9,"vwap":638},"2019-12-03",1500,{"date":1206,"open":643,"high":643,"low":638,"close":638,"change":738,"percent_change":1207,"volume":1208,"transactions":9,"vwap":638},"2019-12-02",-66.67,337911,{"date":1210,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2019-11-29",{"date":1212,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2019-11-27",{"date":1214,"open":609,"high":609,"low":609,"close":609,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":609},"2019-11-26",{"date":1216,"open":638,"high":609,"low":638,"close":609,"change":634,"percent_change":733,"volume":1217,"transactions":9,"vwap":609},"2019-11-25",24600,{"date":1219,"open":643,"high":643,"low":643,"close":643,"change":766,"percent_change":767,"volume":1220,"transactions":9,"vwap":643},"2019-11-22",75000,{"date":1222,"open":618,"high":618,"low":638,"close":638,"change":639,"percent_change":640,"volume":1223,"transactions":9,"vwap":638},"2019-11-21",1249394,{"date":1225,"open":618,"high":644,"low":618,"close":644,"change":24,"percent_change":24,"volume":1226,"transactions":9,"vwap":644},"2019-11-20",61969,{"date":1228,"open":644,"high":644,"low":644,"close":644,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":644},"2019-11-19",{"date":1230,"open":643,"high":643,"low":644,"close":644,"change":634,"percent_change":879,"volume":1231,"transactions":9,"vwap":644},"2019-11-18",35000,{"date":1233,"open":618,"high":618,"low":618,"close":618,"change":645,"percent_change":840,"volume":1231,"transactions":9,"vwap":618},"2019-11-15",{"date":1235,"open":643,"high":643,"low":644,"close":644,"change":634,"percent_change":879,"volume":1008,"transactions":9,"vwap":644},"2019-11-14",{"date":1237,"open":618,"high":618,"low":618,"close":618,"change":24,"percent_change":24,"volume":1238,"transactions":9,"vwap":618},"2019-11-13",3450,{"date":1240,"open":618,"high":643,"low":618,"close":618,"change":1051,"percent_change":1241,"volume":1242,"transactions":9,"vwap":618},"2019-11-12",-70,538577,{"date":1244,"open":638,"high":613,"low":638,"close":613,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":613},"2019-11-11",0.0007,233.33,65800,{"date":1249,"open":618,"high":618,"low":618,"close":618,"change":638,"percent_change":328,"volume":1250,"transactions":9,"vwap":618},"2019-11-08",2682,{"date":1252,"open":643,"high":643,"low":22,"close":22,"change":639,"percent_change":1207,"volume":1253,"transactions":9,"vwap":22},"2019-11-07",1800000,{"date":1255,"open":618,"high":618,"low":618,"close":618,"change":639,"percent_change":772,"volume":172,"transactions":9,"vwap":618},"2019-11-06",{"date":1257,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2019-11-05",{"date":1259,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2019-11-04",{"date":1261,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":643},"2019-11-01",{"date":1263,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":172,"transactions":9,"vwap":643},"2019-10-31",{"date":1265,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":172,"transactions":9,"vwap":643},"2019-10-30",{"date":178,"open":643,"high":643,"low":643,"close":643,"change":24,"percent_change":24,"volume":1267,"transactions":9,"vwap":643},21384]