[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANV":3,"homepage-market-summary":24,"stock-historical-ANV":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ANV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares Autocallable NVDA ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":19,"record_count":23},25.505,25.77,25.47,25.5701,-0.0651,-0.25,25428.3456,0,39600,24.27,286415.96270798537,2598,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},795647,290411143.115346,-99.88,"2021-05-07",[176,179,189,197,206,216,224,233,242,250,260,270,279,288,296,303,310,317,327,334,343,351,360,368,375,384,391,399,407,415,422,427,434,439,446,452,459,464,472,483,489,498,507,516,524,531,539,550,557,566,575,584,591,597,605,612,618,626,635,639,646,651,657,663,670,675,679,685,688,693,697,701,706,711,714,717,721,725,729,733,738,741,745,750,755,760,764,767,770,774,777,781,784,786,790,792,795,800,803,805,808,810,813,815,817,820,823,826,828,831,834,838,840,842,844,847,849,854,856,861,863,867,871,873,878,882,887,891,896,901,905,911,914,917,921,927,929,931,933,938,943,946,948,951,956,959,963,968,970,972,976,980,982,985,988,990,993,996,999,1002,1005,1007,1011,1013,1018,1022,1025,1032,1040,1047,1056,1064,1073,1081,1088,1096,1103,1108,1111,1118,1125,1131,1134,1140,1146,1149,1156,1163,1171,1175,1181,1187,1193,1199,1205,1212,1218,1226,1233,1240,1244,1253,1260,1265,1270,1274,1281,1286,1289,1295,1302,1306,1311,1316,1321,1326,1330,1335,1338,1342,1346,1351,1357,1362,1367,1372,1375,1380,1385,1390,1396,1400,1403,1408,1412,1416,1422,1429,1435,1439,1445,1449,1454,1459,1464,1467,1469,1473,1479,1482,1484,1486,1491,1497,1502,1507,1509,1515,1517,1521,1527,1530,1532,1537,1539,1545,1550,1558,1563,1567,1571,1576,1582,1586,1588,1590,1594,1598,1602,1608,1612,1618,1621,1625,1627,1631,1633,1635,1639,1642,1647,1651,1656,1659,1663,1669,1674,1678,1683,1685,1689,1693,1696,1702,1704,1708,1712,1716,1719,1724,1726,1731,1735,1738,1742,1748,1755,1763,1768,1774,1782,1784,1790,1793,1797,1799,1804,1807,1809,1811,1817,1821,1824,1829,1835,1839,1845,1849,1852,1857,1863,1867,1873,1878,1880,1884,1888,1895,1903,1910,1916,1921,1927,1932,1936,1941,1946,1951,1955,1963,1968,1972,1977,1983,1989],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},172,25.5437,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",25.56,25.6,25.55,0.0501,0.2,26876.136,232,25.5715,{"date":190,"open":183,"high":183,"low":191,"close":192,"change":193,"percent_change":151,"volume":194,"transactions":195,"vwap":196},"2026-09-29",25.4,25.52,0.045,3792.175,75,25.5063,{"date":198,"open":199,"high":181,"low":200,"close":201,"change":160,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",25.45,25.39,25.475,0.12,7683.136,145,25.508,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",25.435,25.53,25.445,0.005,0.02,7089.332,92,25.479,{"date":217,"open":200,"high":192,"low":218,"close":219,"change":220,"percent_change":151,"volume":221,"transactions":222,"vwap":223},"2026-09-24",25.34,25.44,0.0447,16600.2389,168,25.4903,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":17,"volume":230,"transactions":231,"vwap":232},"2026-09-23",25.405,25.49,25.3953,-0.0647,4316.175,97,25.4764,{"date":234,"open":235,"high":192,"low":191,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",25.455,25.46,0.015,0.06,1789.175,80,25.4876,{"date":243,"open":244,"high":209,"low":218,"close":210,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",25.41,0.0636,0.25,18278.2284,147,25.4932,{"date":251,"open":219,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",25.575,25.29,25.3814,0.0214,0.08,16349.1357,376,25.4291,{"date":261,"open":262,"high":263,"low":264,"close":262,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",25.36,25.4499,25.27,0.07,0.28,11446.8419,103,25.384,{"date":271,"open":272,"high":273,"low":272,"close":253,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",25.21,25.38,0.025,0.1,675.0573,39,25.3044,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":19,"percent_change":19,"volume":285,"transactions":286,"vwap":287},"2026-09-15",25.284,25.33,25.2,25.265,1773.2933,49,25.2765,{"date":289,"open":290,"high":282,"low":284,"close":284,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",25.32,-0.035,-0.14,5568.4163,73,25.309,{"date":297,"open":218,"high":273,"low":284,"close":298,"change":256,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",25.3,0.32,667.5893,40,25.3177,{"date":304,"open":305,"high":253,"low":305,"close":306,"change":291,"percent_change":292,"volume":307,"transactions":308,"vwap":309},"2026-09-10",25,25.22,6651.9823,45,25.0635,{"date":311,"open":218,"high":218,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":294,"vwap":316},"2026-09-09",25.255,-0.29,-1.14,3513.9595,25.3272,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",25.62,25.65,25.545,-0.055,-0.21,6276.1493,139,25.6271,{"date":328,"open":329,"high":329,"low":330,"close":182,"change":237,"percent_change":238,"volume":331,"transactions":332,"vwap":333},"2026-09-04",25.71,25.51,7823.179937,108,25.6185,{"date":335,"open":181,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":268,"vwap":342},"2026-09-03",25.67,25.48,25.585,-0.02,-0.08,8821.6482,25.6013,{"date":344,"open":330,"high":345,"low":330,"close":346,"change":347,"percent_change":60,"volume":348,"transactions":349,"vwap":350},"2026-09-02",25.6699,25.605,0.105,4018.9286,58,25.6171,{"date":352,"open":14,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":214,"vwap":359},"2026-09-01",25.58,25.37,25.5,-0.0218,-0.09,5433.9706,25.4416,{"date":361,"open":362,"high":182,"low":192,"close":363,"change":364,"percent_change":185,"volume":365,"transactions":366,"vwap":367},"2026-08-31",25.59,25.5218,0.0518,2360.1656,67,25.563,{"date":369,"open":181,"high":319,"low":14,"close":14,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",-0.16,-0.62,5308.7746,71,25.6018,{"date":376,"open":377,"high":378,"low":209,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",25.63,25.72,0.2035,0.8,5464.7746,94,25.6467,{"date":385,"open":244,"high":219,"low":244,"close":386,"change":387,"percent_change":357,"volume":388,"transactions":389,"vwap":390},"2026-08-26",25.4265,-0.0235,5817.7356,77,25.4206,{"date":392,"open":236,"high":236,"low":393,"close":199,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",25.3603,0.095,0.37,4270.8136,114,25.4308,{"date":400,"open":200,"high":200,"low":401,"close":402,"change":110,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",25.35,25.355,-0.12,8249.9716,157,25.3664,{"date":408,"open":219,"high":219,"low":262,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",25.385,-0.07,-0.27,3593.7746,78,25.4052,{"date":416,"open":199,"high":14,"low":417,"close":235,"change":418,"percent_change":339,"volume":419,"transactions":420,"vwap":421},"2026-08-20",25.43,-0.005,11557.9586,123,25.4569,{"date":423,"open":227,"high":227,"low":191,"close":236,"change":211,"percent_change":212,"volume":424,"transactions":425,"vwap":426},"2026-08-19",4626.7746,54,25.4778,{"date":428,"open":337,"high":192,"low":235,"close":235,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",-0.025,-0.1,3078.839805,72,25.4913,{"date":435,"open":199,"high":227,"low":199,"close":337,"change":160,"percent_change":202,"volume":436,"transactions":437,"vwap":438},"2026-08-17",1460.7596,53,25.4881,{"date":440,"open":354,"high":199,"low":354,"close":199,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",-0.01,-0.04,1611.7356,84,25.4229,{"date":447,"open":448,"high":448,"low":273,"close":236,"change":418,"percent_change":339,"volume":449,"transactions":450,"vwap":451},"2026-08-13",25.5399,1937.7356,82,25.4937,{"date":453,"open":244,"high":209,"low":244,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":425,"vwap":458},"2026-08-12",25.465,-0.205,-0.8,2840.518134,25.4871,{"date":460,"open":320,"high":336,"low":320,"close":336,"change":418,"percent_change":339,"volume":461,"transactions":462,"vwap":463},"2026-08-11",230.7736,28,25.659,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":340,"volume":469,"transactions":470,"vwap":471},"2026-08-10",25.86,25.675,-0.0209,4441.9066,55,25.7285,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",25.7,25.7199,25.57,25.6959,0.1231,0.48,2231.112774,83,25.6617,{"date":484,"open":355,"high":320,"low":355,"close":485,"change":486,"percent_change":89,"volume":487,"transactions":240,"vwap":488},"2026-08-06",25.5728,-0.0515,17266.398709,25.6425,{"date":490,"open":491,"high":492,"low":192,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":389,"vwap":497},"2026-08-05",25.5301,25.685,25.6243,0.1297,0.51,2105.84962,25.6233,{"date":499,"open":500,"high":353,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",25.3612,25.4946,0.0696,0.27,7431.7206,81,25.4997,{"date":508,"open":264,"high":509,"low":264,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",25.5096,25.425,0.125,0.49,1740.7746,104,25.4146,{"date":517,"open":283,"high":298,"low":518,"close":298,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",25.19,0.255,1.02,3140.7356,90,25.238,{"date":525,"open":305,"high":526,"low":527,"close":526,"change":511,"percent_change":528,"volume":529,"transactions":240,"vwap":530},"2026-07-30",25.045,24.9401,0.5,3519.0216,25.0202,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":313,"volume":536,"transactions":537,"vwap":538},"2026-07-29",25.07,24.92,-0.0715,384.8557,27,25.0327,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",25.03,25.05,24.91,24.9915,0.0215,0.09,1486.8516,65,24.9561,{"date":551,"open":290,"high":290,"low":552,"close":553,"change":554,"percent_change":411,"volume":555,"transactions":382,"vwap":556},"2026-07-27",24.94,24.97,-0.0688,3156.7356,25.0209,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":294,"vwap":565},"2026-07-24",25.09,25.12,25.0388,-0.0614,-0.24,998.7356,25.0944,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",25.1,25.1002,-0.0648,-0.26,870.8086,93,25.1285,{"date":576,"open":533,"high":577,"low":541,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",25.25,25.165,0.085,0.34,5199.361,88,25.1569,{"date":585,"open":586,"high":560,"low":586,"close":587,"change":511,"percent_change":528,"volume":588,"transactions":589,"vwap":590},"2026-07-21",25.04,25.08,1352.1878,38,25.0766,{"date":592,"open":552,"high":559,"low":552,"close":593,"change":212,"percent_change":256,"volume":594,"transactions":595,"vwap":596},"2026-07-20",24.955,4427.983254,44,25.0112,{"date":598,"open":599,"high":587,"low":599,"close":600,"change":601,"percent_change":571,"volume":602,"transactions":603,"vwap":604},"2026-07-17",24.865,24.935,-0.0638,1278.1998,48,25.0343,{"date":606,"open":586,"high":533,"low":607,"close":607,"change":608,"percent_change":89,"volume":609,"transactions":610,"vwap":611},"2026-07-16",24.9988,-0.0512,6002.889013,68,25.0604,{"date":613,"open":559,"high":614,"low":615,"close":542,"change":442,"percent_change":370,"volume":616,"transactions":595,"vwap":617},"2026-07-15",25.109,24.95,853.5818,25.0507,{"date":619,"open":620,"high":621,"low":305,"close":559,"change":32,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",25.02,25.17,0.76,2127.1928,87,25.0539,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-13",25.06,24.9,-0.18,-0.72,3714.0128,116,25.0086,{"date":636,"open":620,"high":621,"low":637,"close":587,"change":202,"percent_change":479,"volume":638,"transactions":9,"vwap":587},"2026-07-10",24.99,12900,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":410,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",24.78,24.96,24.75,-0.28,7100,{"date":647,"open":648,"high":587,"low":534,"close":649,"change":32,"percent_change":622,"volume":650,"transactions":9,"vwap":649},"2026-07-08",24.93,25.030001,2400,{"date":652,"open":653,"high":543,"low":654,"close":655,"change":265,"percent_change":266,"volume":656,"transactions":9,"vwap":655},"2026-07-07",24.83,24.71,24.84,5100,{"date":658,"open":655,"high":659,"low":660,"close":660,"change":661,"percent_change":47,"volume":662,"transactions":9,"vwap":660},"2026-07-06",24.85,24.77,0.01,1600,{"date":664,"open":665,"high":629,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",24.89,24.76,-0.13,-0.52,2500,{"date":671,"open":665,"high":552,"low":659,"close":665,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":665},"2026-07-01",-0.35,-1.39,2800,{"date":676,"open":621,"high":577,"low":621,"close":677,"change":66,"percent_change":185,"volume":678,"transactions":9,"vwap":677},"2026-06-30",25.24,1100,{"date":680,"open":533,"high":518,"low":681,"close":518,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":518},"2026-06-29",24.98,0.24,0.96,4500,{"date":686,"open":534,"high":587,"low":534,"close":615,"change":410,"percent_change":644,"volume":687,"transactions":9,"vwap":615},"2026-06-26",3000,{"date":689,"open":690,"high":690,"low":305,"close":620,"change":691,"percent_change":89,"volume":692,"transactions":9,"vwap":620},"2026-06-25",25.16,-0.05,3500,{"date":694,"open":690,"high":695,"low":533,"close":533,"change":441,"percent_change":442,"volume":696,"transactions":9,"vwap":533},"2026-06-24",25.18,1900,{"date":698,"open":621,"high":621,"low":587,"close":587,"change":699,"percent_change":563,"volume":700,"transactions":9,"vwap":587},"2026-06-23",-0.06,1400,{"date":702,"open":629,"high":577,"low":629,"close":703,"change":357,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-22",25.14,-0.36,3300,{"date":707,"open":677,"high":298,"low":690,"close":708,"change":709,"percent_change":710,"volume":678,"transactions":9,"vwap":708},"2026-06-18",25.23,0.14,0.56,{"date":712,"open":577,"high":577,"low":559,"close":559,"change":441,"percent_change":442,"volume":713,"transactions":9,"vwap":559},"2026-06-17",1800,{"date":715,"open":272,"high":272,"low":649,"close":568,"change":212,"percent_change":256,"volume":716,"transactions":9,"vwap":568},"2026-06-16",1200,{"date":718,"open":719,"high":708,"low":719,"close":587,"change":503,"percent_change":74,"volume":720,"transactions":9,"vwap":587},"2026-06-15",25.01,6400,{"date":722,"open":643,"high":665,"low":643,"close":723,"change":661,"percent_change":47,"volume":724,"transactions":9,"vwap":723},"2026-06-12",24.81,700,{"date":726,"open":727,"high":727,"low":728,"close":727,"change":238,"percent_change":682,"volume":169,"transactions":9,"vwap":727},"2026-06-11",24.8,24.74,{"date":730,"open":731,"high":543,"low":728,"close":728,"change":340,"percent_change":732,"volume":678,"transactions":9,"vwap":728},"2026-06-10",24.82,-0.32,{"date":734,"open":735,"high":659,"low":728,"close":731,"change":47,"percent_change":736,"volume":737,"transactions":9,"vwap":731},"2026-06-09",24.79,0.16,3600,{"date":739,"open":735,"high":735,"low":641,"close":641,"change":699,"percent_change":563,"volume":740,"transactions":9,"vwap":641},"2026-06-08",400,{"date":742,"open":659,"high":659,"low":655,"close":655,"change":563,"percent_change":743,"volume":744,"transactions":9,"vwap":655},"2026-06-05",-0.96,800,{"date":746,"open":747,"high":748,"low":747,"close":587,"change":100,"percent_change":749,"volume":696,"transactions":9,"vwap":587},"2026-06-04",24.72,25.11,0.44,{"date":751,"open":587,"high":587,"low":752,"close":553,"change":753,"percent_change":754,"volume":687,"transactions":9,"vwap":553},"2026-06-03",24.88,-0.41,-1.62,{"date":756,"open":757,"high":183,"low":354,"close":273,"change":758,"percent_change":759,"volume":696,"transactions":9,"vwap":273},"2026-06-02",25.54,-0.11,-0.43,{"date":761,"open":282,"high":362,"low":282,"close":227,"change":275,"percent_change":762,"volume":763,"transactions":9,"vwap":227},"2026-06-01",0.39,2200,{"date":765,"open":200,"high":227,"low":298,"close":200,"change":442,"percent_change":370,"volume":766,"transactions":9,"vwap":200},"2026-05-29",5500,{"date":768,"open":191,"high":236,"low":677,"close":417,"change":47,"percent_change":736,"volume":769,"transactions":9,"vwap":417},"2026-05-28",9800,{"date":771,"open":772,"high":772,"low":298,"close":200,"change":238,"percent_change":682,"volume":773,"transactions":9,"vwap":200},"2026-05-27",25.42,6000,{"date":775,"open":776,"high":776,"low":290,"close":282,"change":110,"percent_change":403,"volume":773,"transactions":9,"vwap":282},"2026-05-26",25.89,{"date":778,"open":181,"high":779,"low":262,"close":262,"change":442,"percent_change":370,"volume":780,"transactions":9,"vwap":262},"2026-05-22",25.74,10900,{"date":782,"open":227,"high":355,"low":191,"close":191,"change":19,"percent_change":19,"volume":783,"transactions":9,"vwap":191},"2026-05-21",3100,{"date":785,"open":772,"high":227,"low":191,"close":191,"change":256,"percent_change":299,"volume":724,"transactions":9,"vwap":191},"2026-05-20",{"date":787,"open":788,"high":354,"low":788,"close":290,"change":47,"percent_change":736,"volume":789,"transactions":9,"vwap":290},"2026-05-19",25.28,2000,{"date":791,"open":253,"high":218,"low":788,"close":788,"change":691,"percent_change":89,"volume":716,"transactions":9,"vwap":788},"2026-05-18",{"date":793,"open":577,"high":772,"low":708,"close":282,"change":89,"percent_change":794,"volume":700,"transactions":9,"vwap":282},"2026-05-15",-0.78,{"date":796,"open":244,"high":797,"low":244,"close":209,"change":202,"percent_change":798,"volume":799,"transactions":9,"vwap":209},"2026-05-14",25.64,0.47,2900,{"date":801,"open":236,"high":355,"low":244,"close":244,"change":256,"percent_change":299,"volume":802,"transactions":9,"vwap":244},"2026-05-13",3400,{"date":804,"open":191,"high":191,"low":282,"close":282,"change":410,"percent_change":644,"volume":700,"transactions":9,"vwap":282},"2026-05-12",{"date":806,"open":262,"high":191,"low":262,"close":191,"change":275,"percent_change":807,"volume":662,"transactions":9,"vwap":191},"2026-05-11",0.4,{"date":809,"open":577,"high":282,"low":577,"close":298,"change":212,"percent_change":256,"volume":678,"transactions":9,"vwap":298},"2026-05-08",{"date":811,"open":649,"high":812,"low":649,"close":788,"change":19,"percent_change":19,"volume":763,"transactions":9,"vwap":788},"2026-05-07",25.31,{"date":814,"open":587,"high":282,"low":587,"close":788,"change":19,"percent_change":19,"volume":678,"transactions":9,"vwap":788},"2026-05-06",{"date":816,"open":298,"high":298,"low":788,"close":788,"change":110,"percent_change":403,"volume":740,"transactions":9,"vwap":788},"2026-05-05",{"date":818,"open":812,"high":812,"low":812,"close":812,"change":160,"percent_change":202,"volume":819,"transactions":9,"vwap":812},"2026-05-04",300,{"date":821,"open":200,"high":200,"low":788,"close":788,"change":110,"percent_change":403,"volume":822,"transactions":9,"vwap":788},"2026-05-01",1300,{"date":824,"open":282,"high":282,"low":788,"close":812,"change":661,"percent_change":47,"volume":825,"transactions":9,"vwap":812},"2026-04-30",1500,{"date":827,"open":262,"high":262,"low":298,"close":298,"change":441,"percent_change":442,"volume":678,"transactions":9,"vwap":298},"2026-04-29",{"date":829,"open":695,"high":812,"low":695,"close":812,"change":441,"percent_change":442,"volume":830,"transactions":9,"vwap":812},"2026-04-28",200,{"date":832,"open":282,"high":401,"low":290,"close":290,"change":691,"percent_change":89,"volume":833,"transactions":9,"vwap":290},"2026-04-27",900,{"date":835,"open":244,"high":244,"low":218,"close":354,"change":836,"percent_change":837,"volume":716,"transactions":9,"vwap":354},"2026-04-24",0.17,0.67,{"date":839,"open":283,"high":283,"low":283,"close":283,"change":442,"percent_change":370,"volume":819,"transactions":9,"vwap":283},"2026-04-23",{"date":841,"open":568,"high":218,"low":568,"close":677,"change":160,"percent_change":202,"volume":783,"transactions":9,"vwap":677},"2026-04-22",{"date":843,"open":298,"high":298,"low":272,"close":272,"change":212,"percent_change":256,"volume":678,"transactions":9,"vwap":272},"2026-04-21",{"date":845,"open":846,"high":282,"low":518,"close":518,"change":441,"percent_change":442,"volume":799,"transactions":9,"vwap":518},"2026-04-20",25.26,{"date":848,"open":283,"high":283,"low":283,"close":283,"change":66,"percent_change":185,"volume":740,"transactions":9,"vwap":283},"2026-04-17",{"date":850,"open":851,"high":306,"low":851,"close":852,"change":339,"percent_change":340,"volume":853,"transactions":9,"vwap":852},"2026-04-16",25.059999,25.15,600,{"date":855,"open":264,"high":788,"low":621,"close":621,"change":110,"percent_change":403,"volume":822,"transactions":9,"vwap":621},"2026-04-15",{"date":857,"open":858,"high":272,"low":858,"close":283,"change":859,"percent_change":860,"volume":724,"transactions":9,"vwap":283},"2026-04-14",25.049999,0.15,0.6,{"date":862,"open":553,"high":858,"low":553,"close":858,"change":699,"percent_change":563,"volume":833,"transactions":9,"vwap":858},"2026-04-13",{"date":864,"open":748,"high":748,"low":748,"close":748,"change":836,"percent_change":865,"volume":866,"transactions":9,"vwap":748},"2026-04-10",0.68,500,{"date":868,"open":620,"high":620,"low":552,"close":552,"change":869,"percent_change":870,"volume":724,"transactions":9,"vwap":552},"2026-04-09",0.13,0.52,{"date":872,"open":752,"high":752,"low":723,"close":723,"change":859,"percent_change":139,"volume":724,"transactions":9,"vwap":723},"2026-04-08",{"date":874,"open":875,"high":876,"low":875,"close":876,"change":100,"percent_change":877,"volume":716,"transactions":9,"vwap":876},"2026-04-07",24.36,24.66,0.45,{"date":879,"open":728,"high":728,"low":880,"close":880,"change":339,"percent_change":340,"volume":881,"transactions":9,"vwap":880},"2026-04-06",24.55,5000,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":441,"percent_change":442,"volume":724,"transactions":9,"vwap":885},"2026-04-02",24.54,24.57,24.45,{"date":888,"open":852,"high":852,"low":889,"close":889,"change":563,"percent_change":890,"volume":866,"transactions":9,"vwap":889},"2026-04-01",24.58,-0.97,{"date":892,"open":885,"high":893,"low":885,"close":731,"change":894,"percent_change":895,"volume":662,"transactions":9,"vwap":731},"2026-03-31",24.86,0.55,2.27,{"date":897,"open":898,"high":898,"low":21,"close":21,"change":899,"percent_change":900,"volume":789,"transactions":9,"vwap":21},"2026-03-30",24.5,-0.15,-0.61,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":563,"percent_change":890,"volume":866,"transactions":9,"vwap":904},"2026-03-27",24.6,24.42,{"date":906,"open":907,"high":641,"low":876,"close":876,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":876},"2026-03-26",24.68,-0.31,-1.24,2300,{"date":912,"open":893,"high":637,"low":893,"close":553,"change":682,"percent_change":913,"volume":687,"transactions":9,"vwap":553},"2026-03-25",0.97,{"date":915,"open":643,"high":643,"low":916,"close":916,"change":100,"percent_change":877,"volume":830,"transactions":9,"vwap":916},"2026-03-24",24.73,{"date":918,"open":916,"high":916,"low":884,"close":919,"change":869,"percent_change":920,"volume":825,"transactions":9,"vwap":919},"2026-03-23",24.62,0.53,{"date":922,"open":885,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":662,"transactions":9,"vwap":924},"2026-03-20",24.63,24.49,-0.22,-0.89,{"date":928,"open":654,"high":666,"low":654,"close":654,"change":340,"percent_change":732,"volume":700,"transactions":9,"vwap":654},"2026-03-19",{"date":930,"open":643,"high":735,"low":643,"close":735,"change":265,"percent_change":266,"volume":819,"transactions":9,"vwap":735},"2026-03-18",{"date":932,"open":731,"high":553,"low":747,"close":747,"change":66,"percent_change":185,"volume":783,"transactions":9,"vwap":747},"2026-03-17",{"date":934,"open":876,"high":643,"low":935,"close":936,"change":185,"percent_change":937,"volume":825,"transactions":9,"vwap":936},"2026-03-16",24.65,24.67,0.82,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":830,"transactions":9,"vwap":940},"2026-03-13",24.47,-0.19,-0.77,{"date":944,"open":876,"high":876,"low":876,"close":876,"change":758,"percent_change":945,"volume":830,"transactions":9,"vwap":876},"2026-03-12",-0.44,{"date":947,"open":653,"high":653,"low":660,"close":660,"change":47,"percent_change":736,"volume":744,"transactions":9,"vwap":660},"2026-03-11",{"date":949,"open":916,"high":916,"low":916,"close":916,"change":762,"percent_change":950,"volume":819,"transactions":9,"vwap":916},"2026-03-10",1.6,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":357,"percent_change":955,"volume":744,"transactions":9,"vwap":954},"2026-03-09",24.28,24.34,-0.37,{"date":957,"open":898,"high":884,"low":958,"close":958,"change":340,"percent_change":115,"volume":853,"transactions":9,"vwap":958},"2026-03-06",24.43,{"date":960,"open":898,"high":961,"low":898,"close":961,"change":403,"percent_change":962,"volume":866,"transactions":9,"vwap":961},"2026-03-05",24.51,-0.49,{"date":964,"open":965,"high":966,"low":965,"close":923,"change":370,"percent_change":967,"volume":802,"transactions":9,"vwap":923},"2026-03-04",24.52,24.7,-0.65,{"date":969,"open":966,"high":735,"low":966,"close":735,"change":292,"percent_change":134,"volume":819,"transactions":9,"vwap":735},"2026-03-03",{"date":971,"open":641,"high":648,"low":641,"close":648,"change":503,"percent_change":74,"volume":853,"transactions":9,"vwap":648},"2026-03-02",{"date":973,"open":543,"high":543,"low":876,"close":876,"change":974,"percent_change":975,"volume":822,"transactions":9,"vwap":876},"2026-02-27",-0.34,-1.36,{"date":977,"open":577,"high":577,"low":305,"close":305,"change":925,"percent_change":978,"volume":979,"transactions":9,"vwap":305},"2026-02-26",-0.87,5800,{"date":981,"open":788,"high":788,"low":306,"close":306,"change":238,"percent_change":682,"volume":662,"transactions":9,"vwap":306},"2026-02-25",{"date":983,"open":533,"high":283,"low":533,"close":690,"change":110,"percent_change":403,"volume":984,"transactions":9,"vwap":690},"2026-02-24",4100,{"date":986,"open":987,"high":518,"low":987,"close":518,"change":265,"percent_change":266,"volume":696,"transactions":9,"vwap":518},"2026-02-23",25.13,{"date":989,"open":788,"high":788,"low":533,"close":560,"change":212,"percent_change":256,"volume":638,"transactions":9,"vwap":560},"2026-02-20",{"date":991,"open":649,"high":703,"low":620,"close":568,"change":709,"percent_change":710,"volume":992,"transactions":9,"vwap":568},"2026-02-19",21300,{"date":994,"open":642,"high":642,"low":642,"close":642,"change":202,"percent_change":479,"volume":995,"transactions":9,"vwap":642},"2026-02-18",100,{"date":997,"open":655,"high":655,"low":655,"close":655,"change":736,"percent_change":998,"volume":995,"transactions":9,"vwap":655},"2026-02-17",0.65,{"date":1000,"open":660,"high":660,"low":907,"close":907,"change":571,"percent_change":1001,"volume":740,"transactions":9,"vwap":907},"2026-02-13",-1.04,{"date":1003,"open":621,"high":621,"low":552,"close":552,"change":899,"percent_change":1004,"volume":995,"transactions":9,"vwap":552},"2026-02-12",-0.6,{"date":1006,"open":559,"high":559,"low":559,"close":559,"change":275,"percent_change":807,"volume":881,"transactions":9,"vwap":559},"2026-02-11",{"date":1008,"open":637,"high":637,"low":637,"close":637,"change":1009,"percent_change":1010,"volume":995,"transactions":9,"vwap":637},"2026-02-10",-0.17,-0.68,{"date":1012,"open":788,"high":788,"low":690,"close":690,"change":238,"percent_change":682,"volume":830,"transactions":9,"vwap":690},"2026-02-09",{"date":1014,"open":568,"high":568,"low":568,"close":568,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":568},"2026-02-06",0.77,3.16,30100,{"date":1019,"open":904,"high":904,"low":1020,"close":1020,"change":313,"percent_change":1021,"volume":830,"transactions":9,"vwap":1020},"2026-02-05",24.33,-1.18,{"date":1023,"open":919,"high":919,"low":919,"close":919,"change":455,"percent_change":1024,"volume":830,"transactions":9,"vwap":919},"2026-02-04",-0.83,{"date":1026,"open":648,"high":648,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-02-03",24.7317,24.825,-39275.175,-99.94,438,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":696,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2022-03-02",37500,39500,37100,39300,5.08,1355400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":169,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2022-03-01",36950,37550,37400,2.75,1098600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2022-02-28",35300,36700,34450,36400,1150,3.26,724500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2022-02-25",35500,34000,35250,250,0.71,340100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2022-02-24",35850,35950,34500,35000,-900,-2.51,773000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":700,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2022-02-23",34900,36500,34600,35900,4.06,1038500,{"date":1082,"open":1083,"high":1068,"low":1084,"close":1068,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1068},"2022-02-22",34100,33500,-200,-0.58,506700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":740,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2022-02-18",34300,35100,33800,34700,1.17,491400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1090,"change":740,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2022-02-17",33900,34800,33400,1.18,607200,{"date":1104,"open":1105,"high":1090,"low":1105,"close":1098,"change":716,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1098},"2022-02-16",33100,3.67,545100,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1110},"2022-02-15",32700,{"date":1112,"open":1113,"high":1110,"low":1114,"close":1110,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1110},"2022-02-14",30600,30000,2100,6.86,1093900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1113,"change":1123,"percent_change":512,"volume":1124,"transactions":9,"vwap":1113},"2022-02-11",30200,30900,29950,150,269400,{"date":1126,"open":1113,"high":1127,"low":1122,"close":1128,"change":1129,"percent_change":962,"volume":1130,"transactions":9,"vwap":1128},"2022-02-10",30700,30450,-150,160000,{"date":1132,"open":1113,"high":1121,"low":1120,"close":1113,"change":1123,"percent_change":512,"volume":1133,"transactions":9,"vwap":1113},"2022-02-09",216700,{"date":1135,"open":1136,"high":1128,"low":1136,"close":1128,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1128},"2022-02-08",28500,1950,6.84,587400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1136,"change":822,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1136},"2022-02-07",27600,28550,4.78,123800,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1148},"2022-01-31",27200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1148,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1148},"2022-01-28",27900,27000,-500,-1.81,120300,{"date":1157,"open":1158,"high":1159,"low":1152,"close":1160,"change":830,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2022-01-27",27100,27800,27700,0.73,81900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1070,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2022-01-26",28400,28900,27300,27500,-3.17,157300,{"date":1172,"open":1167,"high":1136,"low":1148,"close":1165,"change":853,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1165},"2022-01-25",2.16,104600,{"date":1176,"open":1177,"high":1177,"low":1159,"close":1159,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1159},"2022-01-24",29800,-2050,-6.87,301400,{"date":1182,"open":1114,"high":1120,"low":1183,"close":1184,"change":1185,"percent_change":1009,"volume":1186,"transactions":9,"vwap":1184},"2022-01-21",29000,29850,-50,166500,{"date":1188,"open":1183,"high":1189,"low":1183,"close":1190,"change":833,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2022-01-20",30400,29900,3.1,148200,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1183,"change":833,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1183},"2022-01-19",28100,29200,3.2,252100,{"date":1200,"open":1201,"high":1183,"low":1151,"close":1195,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1195},"2022-01-18",28250,-2200,-7.26,235400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":115,"volume":1211,"transactions":9,"vwap":1208},"2022-01-14",29100,30300,29050,-100,255800,{"date":1213,"open":1214,"high":1214,"low":1114,"close":1189,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1189},"2022-01-13",31500,-750,-2.41,500400,{"date":1219,"open":1220,"high":1221,"low":1114,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2022-01-12",31300,32200,31150,-850,-2.66,546400,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2022-01-11",33450,32000,-1450,-4.33,786200,{"date":1234,"open":1049,"high":1235,"low":1236,"close":1228,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1228},"2022-01-10",35350,33300,-1850,-5.24,594800,{"date":1241,"open":1058,"high":1242,"low":1069,"close":1049,"change":1210,"percent_change":644,"volume":1243,"transactions":9,"vwap":1049},"2022-01-07",35800,338400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2022-01-06",36000,36300,35200,35400,-450,-1.26,625300,{"date":1254,"open":1255,"high":1247,"low":1256,"close":1066,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1066},"2022-01-05",34150,33650,1750,5.13,936900,{"date":1261,"open":1255,"high":1068,"low":1262,"close":1083,"change":744,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1083},"2022-01-04",33600,2.4,333300,{"date":1266,"open":1267,"high":1084,"low":1268,"close":1236,"change":1123,"percent_change":877,"volume":1269,"transactions":9,"vwap":1236},"2021-12-31",33150,33050,290700,{"date":1271,"open":1084,"high":1262,"low":1268,"close":1267,"change":1272,"percent_change":1001,"volume":1273,"transactions":9,"vwap":1267},"2021-12-30",-350,411000,{"date":1275,"open":1276,"high":1059,"low":1277,"close":1084,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1084},"2021-12-29",33950,33350,-600,-1.76,501000,{"date":1282,"open":1283,"high":1077,"low":1276,"close":1083,"change":1284,"percent_change":978,"volume":1285,"transactions":9,"vwap":1083},"2021-12-28",34400,-300,507700,{"date":1287,"open":1083,"high":1099,"low":1092,"close":1283,"change":740,"percent_change":1101,"volume":1288,"transactions":9,"vwap":1283},"2021-12-27",263400,{"date":1290,"open":1291,"high":1078,"low":1059,"close":1059,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1059},"2021-12-23",35600,-2000,-5.56,918300,{"date":1296,"open":1050,"high":1297,"low":1298,"close":1246,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1246},"2021-12-22",36800,35700,-700,-1.91,692300,{"date":1303,"open":1050,"high":1034,"low":1304,"close":1050,"change":19,"percent_change":19,"volume":1305,"transactions":9,"vwap":1050},"2021-12-21",36100,570200,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1050,"change":822,"percent_change":1106,"volume":1310,"transactions":9,"vwap":1050},"2021-12-20",35750,37000,1427000,{"date":1312,"open":1313,"high":1066,"low":1313,"close":1249,"change":744,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1249},"2021-12-17",34650,2.31,750300,{"date":1317,"open":1068,"high":1318,"low":1059,"close":1077,"change":1319,"percent_change":709,"volume":1320,"transactions":9,"vwap":1077},"2021-12-16",35150,50,289400,{"date":1322,"open":1313,"high":1249,"low":1068,"close":1323,"change":1324,"percent_change":631,"volume":1325,"transactions":9,"vwap":1323},"2021-12-15",34550,-250,249300,{"date":1327,"open":1298,"high":1298,"low":1068,"close":1099,"change":1153,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1099},"2021-12-14",-1.42,304000,{"date":1331,"open":1068,"high":1332,"low":1059,"close":1049,"change":822,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1049},"2021-12-13",35550,3.82,529100,{"date":1336,"open":1083,"high":1068,"low":1084,"close":1059,"change":19,"percent_change":19,"volume":1337,"transactions":9,"vwap":1059},"2021-12-10",531100,{"date":1339,"open":1105,"high":1255,"low":1105,"close":1059,"change":853,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1059},"2021-12-09",1.8,245500,{"date":1343,"open":1068,"high":1068,"low":1277,"close":1100,"change":1153,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1100},"2021-12-08",-1.47,378800,{"date":1347,"open":1068,"high":1068,"low":1236,"close":1098,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1098},"2021-12-07",750,2.26,315300,{"date":1352,"open":1068,"high":1353,"low":1354,"close":1267,"change":1237,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1267},"2021-12-06",34950,32900,-5.29,560800,{"date":1358,"open":1297,"high":1297,"low":1099,"close":1069,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1069},"2021-12-03",-1600,-4.37,426400,{"date":1363,"open":1248,"high":1309,"low":1248,"close":1364,"change":825,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2021-12-02",36600,4.27,745200,{"date":1368,"open":1369,"high":1246,"low":1083,"close":1091,"change":853,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1091},"2021-12-01",34200,1.74,481300,{"date":1373,"open":1069,"high":1248,"low":1068,"close":1068,"change":1210,"percent_change":313,"volume":1374,"transactions":9,"vwap":1068},"2021-11-30",553500,{"date":1376,"open":1377,"high":1069,"low":1377,"close":1077,"change":1278,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1077},"2021-11-29",33200,-1.7,467000,{"date":1381,"open":1298,"high":1298,"low":1093,"close":1248,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1248},"2021-11-26",-1900,-5.12,703400,{"date":1386,"open":1309,"high":1034,"low":1076,"close":1036,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1036},"2021-11-24",650,1.78,843800,{"date":1391,"open":1090,"high":1392,"low":1255,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2021-11-23",36450,2350,6.89,545500,{"date":1397,"open":1069,"high":1069,"low":1059,"close":1083,"change":995,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1083},"2021-11-22",0.29,514500,{"date":1401,"open":1246,"high":1246,"low":1262,"close":1059,"change":1292,"percent_change":1293,"volume":1402,"transactions":9,"vwap":1059},"2021-11-19",1637400,{"date":1404,"open":1309,"high":1405,"low":1069,"close":1246,"change":1406,"percent_change":80,"volume":1407,"transactions":9,"vwap":1246},"2021-11-18",37300,-1000,1487000,{"date":1409,"open":1036,"high":1410,"low":1309,"close":1309,"change":1210,"percent_change":411,"volume":1411,"transactions":9,"vwap":1309},"2021-11-17",37950,619000,{"date":1413,"open":1076,"high":1414,"low":1246,"close":1036,"change":19,"percent_change":19,"volume":1415,"transactions":9,"vwap":1036},"2021-11-16",37700,1145900,{"date":1417,"open":1418,"high":1419,"low":1297,"close":1036,"change":1382,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1036},"2021-11-15",39000,39100,-4.87,1315700,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1418,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1418},"2021-11-12",39350,37900,-400,-1.02,775800,{"date":1430,"open":1425,"high":20,"low":1309,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2021-11-11",39400,1700,4.51,1187300,{"date":1436,"open":1364,"high":1437,"low":1364,"close":1414,"change":819,"percent_change":380,"volume":1438,"transactions":9,"vwap":1414},"2021-11-10",38200,938300,{"date":1440,"open":1441,"high":1441,"low":1036,"close":1044,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1044},"2021-11-09",38000,-800,-2.09,869200,{"date":1446,"open":1447,"high":1447,"low":1309,"close":1437,"change":830,"percent_change":920,"volume":1448,"transactions":9,"vwap":1437},"2021-11-08",38500,970900,{"date":1450,"open":1034,"high":1447,"low":1309,"close":1441,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1441},"2021-11-05",1450,3.97,1644100,{"date":1455,"open":1369,"high":1456,"low":1084,"close":1456,"change":1393,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2021-11-04",36550,6.87,1581200,{"date":1460,"open":1304,"high":1052,"low":1369,"close":1369,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1369},"2021-11-03",-1800,-5,1179000,{"date":1465,"open":1058,"high":1246,"low":1075,"close":1246,"change":830,"percent_change":710,"volume":1466,"transactions":9,"vwap":1246},"2021-11-02",1160100,{"date":1468,"open":1242,"high":1242,"low":1242,"close":1242,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1242},"2021-11-01",{"date":1470,"open":1069,"high":1076,"low":1090,"close":1242,"change":744,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1242},"2021-10-29",2.29,1277500,{"date":1474,"open":1075,"high":1249,"low":1475,"close":1069,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1069},"2021-10-28",34250,3450,10.94,827100,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1481},"2021-10-27",31550,{"date":1483,"open":1481,"high":1481,"low":1481,"close":1481,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1481},"2021-10-26",{"date":1485,"open":1481,"high":1481,"low":1481,"close":1481,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1481},"2021-10-25",{"date":1487,"open":1221,"high":1221,"low":1488,"close":1481,"change":1215,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2021-10-22",31200,-2.32,671400,{"date":1492,"open":1110,"high":1098,"low":1493,"close":1494,"change":1278,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2021-10-21",31900,32300,-1.82,1153800,{"date":1498,"open":1499,"high":1084,"low":1229,"close":1354,"change":853,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1354},"2021-10-20",32100,1.86,1279300,{"date":1503,"open":1504,"high":1504,"low":1229,"close":1494,"change":1129,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1494},"2021-10-19",32450,-0.46,468200,{"date":1508,"open":1504,"high":1504,"low":1504,"close":1504,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1504},"2021-10-18",{"date":1510,"open":1214,"high":1511,"low":1220,"close":1504,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2021-10-15",32800,1250,4.01,1695900,{"date":1516,"open":1488,"high":1488,"low":1488,"close":1488,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1488},"2021-10-14",{"date":1518,"open":1214,"high":1214,"low":1519,"close":1488,"change":819,"percent_change":913,"volume":1520,"transactions":9,"vwap":1488},"2021-10-13",31000,402000,{"date":1522,"open":1523,"high":1524,"low":1208,"close":1121,"change":1070,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1121},"2021-10-12",30650,31400,-2.83,906400,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1529},"2021-10-11",31800,{"date":1531,"open":1529,"high":1529,"low":1529,"close":1529,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1529},"2021-10-08",{"date":1533,"open":1534,"high":1499,"low":1535,"close":1529,"change":1053,"percent_change":1536,"volume":1421,"transactions":9,"vwap":1529},"2021-10-07",30800,30500,3.75,{"date":1538,"open":1523,"high":1523,"low":1523,"close":1523,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1523},"2021-10-06",{"date":1540,"open":1541,"high":1541,"low":1542,"close":1523,"change":1272,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1523},"2021-10-05",31450,30550,-1.13,491800,{"date":1546,"open":1547,"high":1519,"low":1547,"close":1519,"change":789,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1519},"2021-10-04",29300,6.9,128720000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1183,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1183},"2021-10-01",28700,29250,28600,350,1.22,481000,{"date":1559,"open":1560,"high":1560,"low":1136,"close":1561,"change":1123,"percent_change":920,"volume":1562,"transactions":9,"vwap":1561},"2021-09-30",28800,28650,227900,{"date":1564,"open":1554,"high":1560,"low":1565,"close":1136,"change":1210,"percent_change":672,"volume":1566,"transactions":9,"vwap":1136},"2021-09-29",28000,326800,{"date":1568,"open":1159,"high":1552,"low":1168,"close":1554,"change":853,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1554},"2021-09-28",2.14,530500,{"date":1572,"open":1553,"high":1547,"low":1565,"close":1565,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1565},"2021-09-27",-1250,-4.27,582300,{"date":1577,"open":1578,"high":1190,"low":1553,"close":1553,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1553},"2021-09-24",29600,-650,-2.17,43670000,{"date":1583,"open":1535,"high":1535,"low":1177,"close":1190,"change":819,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1190},"2021-09-23",1.01,355700,{"date":1587,"open":1578,"high":1578,"low":1578,"close":1578,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1578},"2021-09-22",{"date":1589,"open":1578,"high":1578,"low":1578,"close":1578,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1578},"2021-09-21",{"date":1591,"open":1121,"high":1121,"low":1578,"close":1578,"change":1406,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1578},"2021-09-20",-3.27,935400,{"date":1595,"open":1189,"high":1519,"low":1017,"close":1113,"change":830,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1113},"2021-09-17",0.66,470300,{"date":1599,"open":1220,"high":1220,"low":1114,"close":1189,"change":1426,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1189},"2021-09-16",-1.3,437400,{"date":1603,"open":1604,"high":1605,"low":1209,"close":1534,"change":700,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1534},"2021-09-15",29400,31350,4.76,775100,{"date":1609,"open":1208,"high":1519,"low":1183,"close":1604,"change":1070,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1604},"2021-09-14",-2.97,1252700,{"date":1613,"open":1614,"high":1615,"low":1208,"close":1208,"change":1202,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1208},"2021-09-13",32500,32600,-6.77,1077900,{"date":1619,"open":1499,"high":1236,"low":1499,"close":1614,"change":19,"percent_change":19,"volume":1620,"transactions":9,"vwap":1614},"2021-09-10",742000,{"date":1622,"open":1214,"high":1110,"low":1220,"close":1614,"change":740,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1614},"2021-09-09",1.25,613700,{"date":1626,"open":1499,"high":1499,"low":1499,"close":1499,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1499},"2021-09-08",{"date":1628,"open":1092,"high":1092,"low":1629,"close":1499,"change":19,"percent_change":19,"volume":1630,"transactions":9,"vwap":1499},"2021-09-07",31650,1248300,{"date":1632,"open":1499,"high":1499,"low":1499,"close":1499,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1499},"2021-09-03",{"date":1634,"open":1499,"high":1499,"low":1499,"close":1499,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1499},"2021-09-02",{"date":1636,"open":1519,"high":1614,"low":1523,"close":1499,"change":724,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1499},"2021-09-01",2.23,1397900,{"date":1640,"open":1534,"high":1499,"low":1534,"close":1524,"change":1426,"percent_change":1251,"volume":1641,"transactions":9,"vwap":1524},"2021-08-31",1250200,{"date":1643,"open":1644,"high":1354,"low":1519,"close":1529,"change":744,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1529},"2021-08-30",31600,2.58,1258900,{"date":1648,"open":1190,"high":1519,"low":1183,"close":1519,"change":678,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1519},"2021-08-27",3.68,940600,{"date":1652,"open":1183,"high":1190,"low":1653,"close":1190,"change":822,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1190},"2021-08-26",28350,4.55,1031500,{"date":1657,"open":1136,"high":1183,"low":1565,"close":1554,"change":1129,"percent_change":668,"volume":1658,"transactions":9,"vwap":1554},"2021-08-25",553600,{"date":1660,"open":1554,"high":1166,"low":1168,"close":1661,"change":1123,"percent_change":870,"volume":1662,"transactions":9,"vwap":1661},"2021-08-24",28750,854200,{"date":1664,"open":1665,"high":1208,"low":1554,"close":1554,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1554},"2021-08-23",29700,-2100,-6.84,1414300,{"date":1670,"open":1614,"high":1671,"low":1535,"close":1127,"change":1178,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1127},"2021-08-20",32950,-6.26,1779900,{"date":1675,"open":1110,"high":1377,"low":1221,"close":1676,"change":1319,"percent_change":859,"volume":1677,"transactions":9,"vwap":1676},"2021-08-19",32750,547000,{"date":1679,"open":1644,"high":1680,"low":1644,"close":1110,"change":744,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1110},"2021-08-18",33550,2.51,1434600,{"date":1684,"open":1493,"high":1493,"low":1493,"close":1493,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1493},"2021-08-17",{"date":1686,"open":1229,"high":1614,"low":1214,"close":1493,"change":724,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1493},"2021-08-16",2.24,1212000,{"date":1690,"open":1207,"high":1488,"low":1207,"close":1488,"change":713,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1488},"2021-08-13",6.12,1439500,{"date":1694,"open":1166,"high":1114,"low":1554,"close":1604,"change":1210,"percent_change":974,"volume":1695,"transactions":9,"vwap":1604},"2021-08-12",928900,{"date":1697,"open":1113,"high":1113,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2021-08-11",29500,-1050,-3.44,934800,{"date":1703,"open":1542,"high":1542,"low":1542,"close":1542,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1542},"2021-08-10",{"date":1705,"open":1136,"high":1113,"low":1195,"close":1542,"change":1257,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1542},"2021-08-09",6.08,1711100,{"date":1709,"open":1190,"high":1190,"low":1560,"close":1560,"change":1250,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1560},"2021-08-06",-1.54,823000,{"date":1713,"open":1565,"high":1604,"low":1565,"close":1553,"change":669,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1553},"2021-08-05",9.35,1509300,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1718},"2021-08-04",26750,{"date":1720,"open":1721,"high":1167,"low":1721,"close":1718,"change":1215,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1718},"2021-08-03",26600,-2.73,476900,{"date":1725,"open":1168,"high":1168,"low":1168,"close":1168,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1168},"2021-08-02",{"date":1727,"open":1142,"high":1728,"low":1729,"close":1168,"change":1272,"percent_change":1251,"volume":1730,"transactions":9,"vwap":1168},"2021-07-30",27850,27400,499200,{"date":1732,"open":1733,"high":1728,"low":1148,"close":1728,"change":19,"percent_change":19,"volume":1734,"transactions":9,"vwap":1728},"2021-07-29",27250,381600,{"date":1736,"open":1148,"high":1565,"low":1148,"close":1728,"change":19,"percent_change":19,"volume":1737,"transactions":9,"vwap":1728},"2021-07-28",302200,{"date":1739,"open":1151,"high":1740,"low":1168,"close":1728,"change":1185,"percent_change":630,"volume":1741,"transactions":9,"vwap":1728},"2021-07-27",28300,645900,{"date":1743,"open":1744,"high":1195,"low":1745,"close":1151,"change":700,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1151},"2021-07-26",26400,25700,5.28,484200,{"date":1749,"open":1750,"high":1168,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2021-07-23",26950,26500,-550,-2.03,411400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1451,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2021-07-22",25600,27150,25400,27050,5.66,891100,{"date":1764,"open":1751,"high":1751,"low":1765,"close":1757,"change":1442,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1757},"2021-07-21",25300,-3.03,370200,{"date":1769,"open":1770,"high":1744,"low":1771,"close":1744,"change":700,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1744},"2021-07-20",24650,24300,5.6,460800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1776,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1776},"2021-07-19",25000,26000,24950,-1950,-7.24,576500,{"date":1783,"open":1750,"high":1750,"low":1750,"close":1750,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1750},"2021-07-16",{"date":1785,"open":1786,"high":1152,"low":1787,"close":1750,"change":1061,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1750},"2021-07-15",25650,25500,0.94,439300,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1792},"2021-07-14",26700,{"date":1794,"open":1721,"high":1152,"low":1777,"close":1792,"change":1382,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1792},"2021-07-13",-6.64,506400,{"date":1798,"open":1554,"high":1554,"low":1554,"close":1554,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1554},"2021-07-12",{"date":1800,"open":1195,"high":1698,"low":1195,"close":1554,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1554},"2021-07-09",-3750,-11.59,540900,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1806},"2021-07-08",32350,{"date":1808,"open":1806,"high":1806,"low":1806,"close":1806,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1806},"2021-07-07",{"date":1810,"open":1806,"high":1806,"low":1806,"close":1806,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1806},"2021-07-06",{"date":1812,"open":1813,"high":1105,"low":1814,"close":1806,"change":1406,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1806},"2021-07-02",33000,32250,-3,1768300,{"date":1818,"open":1059,"high":1475,"low":1105,"close":1277,"change":1223,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1277},"2021-07-01",-2.49,1194700,{"date":1822,"open":1323,"high":1099,"low":1499,"close":1369,"change":1284,"percent_change":978,"volume":1823,"transactions":9,"vwap":1369},"2021-06-30",859900,{"date":1825,"open":1511,"high":1323,"low":1511,"close":1068,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1068},"2021-06-29",4200,13.86,1921600,{"date":1830,"open":1831,"high":1832,"low":1190,"close":1208,"change":1278,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1208},"2021-06-22",31100,31700,-1.94,1036500,{"date":1836,"open":1529,"high":1504,"low":1535,"close":1121,"change":1359,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1121},"2021-06-21",-4.92,828900,{"date":1840,"open":1841,"high":1511,"low":1519,"close":1614,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1614},"2021-06-18",31950,550,1.72,1261100,{"date":1846,"open":1177,"high":1841,"low":1578,"close":1841,"change":1847,"percent_change":1116,"volume":1848,"transactions":9,"vwap":1841},"2021-06-17",2050,971900,{"date":1850,"open":1560,"high":1208,"low":1552,"close":1190,"change":678,"percent_change":1333,"volume":1851,"transactions":9,"vwap":1190},"2021-06-16",1110400,{"date":1853,"open":1535,"high":1121,"low":1195,"close":1560,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1560},"2021-06-15",-1400,-4.64,2623600,{"date":1858,"open":1183,"high":1859,"low":1136,"close":1120,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1120},"2021-06-14",30750,950,3.25,806000,{"date":1864,"open":1114,"high":1113,"low":1207,"close":1553,"change":819,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1553},"2021-06-11",1.04,1141600,{"date":1868,"open":1148,"high":1869,"low":1148,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2021-06-10",28950,1850,6.83,2316900,{"date":1874,"open":1875,"high":1729,"low":1787,"close":1158,"change":1573,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1158},"2021-06-09",26900,-4.41,1008600,{"date":1879,"open":1653,"high":1653,"low":1653,"close":1653,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1653},"2021-06-08",{"date":1881,"open":1565,"high":1136,"low":1167,"close":1653,"change":662,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1653},"2021-06-07",5.98,1192300,{"date":1885,"open":1776,"high":1718,"low":1776,"close":1718,"change":1257,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1718},"2021-06-04",7,138530,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1776,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1776},"2021-06-03",23400,25050,1550,6.61,52640,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1123,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2021-06-02",23350,23900,23000,23450,0.64,41420,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1854,"percent_change":1909,"volume":1475,"transactions":9,"vwap":1908},"2021-06-01",24000,24150,23200,23300,-5.67,{"date":1911,"open":1905,"high":1912,"low":1890,"close":1913,"change":724,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2021-05-28",24900,24700,2.92,38600,{"date":1917,"open":1918,"high":1912,"low":1907,"close":1905,"change":1070,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1905},"2021-05-27",24400,-3.61,36910,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1912,"change":1210,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1912},"2021-05-26",25450,24600,-0.4,40620,{"date":1928,"open":1913,"high":1745,"low":1929,"close":1776,"change":819,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1776},"2021-05-25",24550,1.21,57030,{"date":1933,"open":1776,"high":1765,"low":1934,"close":1913,"change":1085,"percent_change":456,"volume":1935,"transactions":9,"vwap":1913},"2021-05-24",24500,38250,{"date":1937,"open":1771,"high":1787,"low":1938,"close":1912,"change":724,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1912},"2021-05-21",24200,2.89,64510,{"date":1942,"open":1905,"high":1943,"low":1944,"close":1938,"change":995,"percent_change":60,"volume":1945,"transactions":9,"vwap":1938},"2021-05-20",24450,23650,39290,{"date":1947,"open":1898,"high":1934,"low":1948,"close":1949,"change":19,"percent_change":19,"volume":1950,"transactions":9,"vwap":1949},"2021-05-19",23800,24100,19290,{"date":1952,"open":1898,"high":1929,"low":1953,"close":1949,"change":1061,"percent_change":95,"volume":1954,"transactions":9,"vwap":1949},"2021-05-18",23600,59810,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1860,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2021-05-17",22900,23950,22700,23850,4.15,69050,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1957,"change":1129,"percent_change":967,"volume":1967,"transactions":9,"vwap":1957},"2021-05-14",23100,22750,23150,{"date":1969,"open":1907,"high":1907,"low":1957,"close":1970,"change":1185,"percent_change":925,"volume":1971,"transactions":9,"vwap":1970},"2021-05-13",23050,20720,{"date":1973,"open":1974,"high":1907,"low":1974,"close":1965,"change":744,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1965},"2021-05-12",22400,3.59,59090,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":866,"percent_change":1471,"volume":1982,"transactions":9,"vwap":1981},"2021-05-11",21700,22600,22300,20520,{"date":1984,"open":1979,"high":1985,"low":1986,"close":1985,"change":1185,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2021-05-10",21800,21400,-0.23,12180,{"date":174,"open":1990,"high":1990,"low":1979,"close":1991,"change":1324,"percent_change":1543,"volume":1992,"transactions":9,"vwap":1991},22100,21850,7830]