[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APMI":3,"homepage-market-summary":23,"stock-historical-APMI":165},{"ticker":4,"date":5,"profile":6,"quote":11},"APMI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Corgi AMAT 2x Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},17.595,16.5338,1.0612,6.42,391.65,0,27.5,9.585,46026.069758010075,44.7,397,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},365,1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},46051,16808449.69393,81.39,"2022-01-07",[175,178,185,194,203,213,222,231,240,251,261,269,276,285,293,301,309,317,326,336,345,352,359,367,374,383,390,399,407,414,420,431,440,450,461,472,481,489,496,503,512,519,527,536,546,554,563,572,581,589,595,605,612,620,627,636,643,653,663,671,677,683,690,693,695,697,699,701,703,705,707,709,711,713,719,724,726,728,734,740,744,747,749,751,753,755,758,760,762,767,771,773,775,777,780,782,786,791,796,798,801,803,807,810,813,818,820,822,824,832,838,844,846,848,854,858,860,862,868,871,875,881,888,894,900,905,907,911,914,918,921,926,928,932,935,939,941,944,949,952,956,960,963,971,978,983,991,996,1003,1007,1011,1014,1017,1021,1023,1025,1029,1033,1036,1038,1041,1043,1045,1047,1049,1051,1054,1057,1059,1061,1063,1065,1068,1070,1073,1075,1077,1079,1082,1086,1091,1094,1097,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1134,1137,1141,1147,1149,1151,1153,1157,1159,1163,1166,1171,1174,1176,1179,1183,1186,1191,1194,1198,1200,1203,1206,1208,1213,1216,1218,1222,1228,1230,1234,1237,1240,1246,1249,1251,1254,1258,1261,1263,1267,1270,1273,1275,1280,1283,1285,1287,1292,1296,1300,1303,1307,1310,1312,1317,1320,1323,1327,1331,1334,1337,1339,1342,1345,1348,1351,1354,1358,1361,1363,1367,1371,1375,1379,1383,1385,1390,1393,1396,1400,1402,1405,1408,1411,1414,1416,1418,1420,1422,1426,1429,1432,1435,1438,1441,1444,1447,1449,1451,1453,1455,1457,1460,1463,1466,1468,1471,1474,1477,1482,1485,1488,1491,1495,1498,1503,1505,1507,1510,1514,1519,1522,1525,1528,1531,1535,1537,1540,1543,1546,1548,1551,1553,1556,1559,1562,1564,1566,1568,1571,1573,1575,1577,1580,1582,1584,1586,1588,1591,1593,1596,1599,1602,1605,1608,1611,1615,1619,1622,1626,1629,1632,1635,1638,1640,1642,1644,1646,1648,1650],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},28,17.4943,{"date":179,"open":180,"high":13,"low":180,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":45,"vwap":184},"2026-09-30",16.3,-0.0015,-0.01,230.1376,16.3797,{"date":186,"open":180,"high":187,"low":188,"close":187,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",16.5353,16.05,1.5953,10.68,986.080453,45,16.1421,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-28",14.14,14.94,0.0739,0.5,3072.0666,37,14.3979,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",14.29,14.92,14.8661,0.625,4.39,730.6526,26,14.6919,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",14.01,14.2411,0.0494,0.35,110.0666,11,13.9807,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",14.25,14.1917,0.0769,0.54,612.0666,20,13.9274,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":201,"vwap":239},"2026-09-22",13.605,14.12,14.1148,0.4055,2.96,1528.8536,14.0883,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",13.325,13.85,13.15,13.7093,1.1093,8.8,5158.0666,69,13.2537,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",11.805,12.6,11.59,1.4566,13.07,4531.5666,35,12.2583,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",11.1434,0.1735,1.58,304.0666,32,11.0844,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":211,"vwap":275},"2026-09-16",10.9699,-0.3556,-3.14,439.0666,11.7979,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",11.49,11.3255,-0.1784,-1.55,430.0666,22,11.4069,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":259,"vwap":292},"2026-09-14",11.58,11.5039,-1.8626,-13.93,493.5666,11.6358,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":176,"vwap":300},"2026-09-11",13.711,13.3665,0.1155,0.87,463.084872,13.7007,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",13.251,-0.8319,-5.91,190.404761,23,13.4122,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":211,"vwap":316},"2026-09-09",13.91,14.0829,-0.2782,-1.94,490.656022,14.0374,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":45,"vwap":325},"2026-09-08",14.03,14.3611,13.87,1.0052,7.53,624.5666,14.1231,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":201,"vwap":335},"2026-09-04",13.5022,13.56,13.33,13.3559,1.0701,8.71,934.920597,13.3147,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",12.2,12.2858,-0.1326,-1.07,167.0666,27,12.135,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":211,"vwap":351},"2026-09-02",12.4184,-0.2188,-1.73,243.0666,12.3747,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":343,"vwap":358},"2026-09-01",12.6372,-0.9667,-7.11,64.0666,12.7263,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",13.6039,-0.219,-1.58,14.2866,15,13.6465,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":45,"vwap":373},"2026-08-28",13.8229,-1.2291,-8.17,146.0666,14.1851,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",14.67,15.052,0.142,0.95,247.052333,25,15.0076,{"date":384,"open":30,"high":30,"low":30,"close":30,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",-0.068,-0.45,360.17867,31,14.8831,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",14.82,14.978,-0.2458,-1.61,323,24,14.8597,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":388,"vwap":406},"2026-08-24",14.875,15.2238,-0.5214,-3.31,251.3,14.9514,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":343,"vwap":413},"2026-08-21",15.7452,-0.3026,-1.89,474.519929,16.0314,{"date":415,"open":188,"high":188,"low":416,"close":416,"change":417,"percent_change":218,"volume":418,"transactions":229,"vwap":419},"2026-08-20",16.0478,0.0553,266,16.0713,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",15.87,15.995,15.74,15.9925,-1.1725,-6.83,892.65262,36,16.2021,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",16.7607,17.165,-1.542,-8.24,1199.6474,86,16.881,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",18.19,18.87,18.707,1.8165,10.75,2316.562522,64,18.4461,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",16.8701,17.29,16.645,16.8905,-2.0495,-10.82,4917.2114,95,17.0013,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",20.0901,20.9,18.735,18.94,-0.8348,-4.22,29809.0005,152,19.1311,{"date":473,"open":474,"high":229,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",19.8801,19.7748,1.5539,8.53,3571.804051,47,20.0828,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",18.2209,0.2232,1.24,38,14,18.3755,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":45,"vwap":495},"2026-08-10",17.9977,-1.1293,-5.9,429,19.3737,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":267,"transactions":501,"vwap":502},"2026-08-07",19.127,0.609,3.29,13,19.0341,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":229,"vwap":511},"2026-08-06",18.53,18.61,18.518,-0.4919,-2.59,283,18.6107,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":365,"vwap":518},"2026-08-05",19.0099,-0.8399,-4.23,158,19.1092,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",19.8498,2.0747,11.67,354,17,19.5599,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":45,"vwap":535},"2026-08-03",17.21,17.85,17.7751,0.447,2.58,922,17.5265,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",17.62,17.99,17.3281,0.5472,3.26,3444,41,17.7796,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",16.7809,3.7272,28.55,9,6,16.2083,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":259,"vwap":562},"2026-07-29",14.43,14.75,13.0537,-2.5743,-16.47,1406,14.1596,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":381,"vwap":571},"2026-07-28",15.22,15.628,15.183,-2.7831,-15.12,1368,15.2724,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":259,"vwap":580},"2026-07-27",21.13,16.8699,18.4111,-1.3561,-6.86,1370.144,19.2774,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",19.7672,-2.015,-9.25,34,8,20.3726,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":501,"transactions":552,"vwap":594},"2026-07-23",21.7822,0.4833,2.27,22.1196,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",21.73,21.79,21.2989,-0.8868,-4,234.461,10,21.7496,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":211,"transactions":610,"vwap":611},"2026-07-21",22.1857,3.0137,15.72,7,21.9604,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":501,"vwap":619},"2026-07-20",20.64,19.172,-0.4694,-2.39,389,20.3171,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":501,"vwap":626},"2026-07-17",19.6414,-2.3679,-10.76,92,19.9129,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":229,"vwap":635},"2026-07-16",22.79,23.43,22.0093,-1.6548,-6.99,708,22.8826,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":603,"vwap":642},"2026-07-15",23.6641,-1.307,-5.23,119,24.3072,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":45,"vwap":652},"2026-07-14",23.92,25.25,23.87,24.9711,1.6755,7.19,765,24.7018,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-13",24.03,22.99,23.2956,-2.2844,-8.93,1955,29,23.286,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",24.1,25.96,25.58,1.1,4.49,1200,{"date":672,"open":18,"high":18,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",24.48,1.47,6.39,200,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",23.01,1.46,6.77,100,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",21.68,21.55,11.23,108.82,11400,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-25",10.32,{"date":694,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-24",{"date":696,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-23",{"date":698,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-22",{"date":700,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-21",{"date":702,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-18",{"date":704,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-17",{"date":706,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-16",{"date":708,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-15",{"date":710,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-14",{"date":712,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-11",{"date":714,"open":715,"high":715,"low":692,"close":692,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":692},"2023-08-10",10.34,-0.005,-0.05,2880,{"date":720,"open":692,"high":721,"low":692,"close":721,"change":722,"percent_change":65,"volume":723,"transactions":9,"vwap":721},"2023-08-09",10.325,0.005,103013,{"date":725,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-08",{"date":727,"open":692,"high":692,"low":692,"close":692,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":692},"2023-08-07",{"date":729,"open":730,"high":692,"low":730,"close":692,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":692},"2023-08-04",10.31,0.0012,0.01,11501,{"date":735,"open":730,"high":736,"low":730,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2023-08-03",10.3188,0.0088,0.09,1143,{"date":741,"open":730,"high":692,"low":730,"close":730,"change":732,"percent_change":742,"volume":743,"transactions":9,"vwap":730},"2023-08-02",0.1,276000,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":746},"2023-08-01",10.3,{"date":748,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":746},"2023-07-31",{"date":750,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":746},"2023-07-28",{"date":752,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":746},"2023-07-27",{"date":754,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":746},"2023-07-26",{"date":756,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":746},"2023-07-25",400,{"date":759,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":746},"2023-07-24",{"date":761,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":746},"2023-07-21",{"date":763,"open":746,"high":746,"low":746,"close":746,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":746},"2023-07-20",-0.02,-0.19,6500,{"date":768,"open":692,"high":692,"low":692,"close":692,"change":769,"percent_change":31,"volume":770,"transactions":9,"vwap":692},"2023-07-19",0.02,3200,{"date":772,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":746},"2023-07-18",{"date":774,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":746},"2023-07-17",{"date":776,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":746},"2023-07-14",{"date":778,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":779,"transactions":9,"vwap":746},"2023-07-13",2500,{"date":781,"open":746,"high":746,"low":746,"close":746,"change":17,"percent_change":17,"volume":168,"transactions":9,"vwap":746},"2023-07-12",{"date":783,"open":746,"high":746,"low":746,"close":746,"change":182,"percent_change":784,"volume":785,"transactions":9,"vwap":746},"2023-07-11",-0.1,100000,{"date":787,"open":788,"high":730,"low":788,"close":730,"change":159,"percent_change":789,"volume":790,"transactions":9,"vwap":730},"2023-07-10",10.29,0.29,361600,{"date":792,"open":788,"high":793,"low":794,"close":794,"change":182,"percent_change":784,"volume":795,"transactions":9,"vwap":794},"2023-07-07",10.295,10.28,1236600,{"date":797,"open":788,"high":788,"low":788,"close":788,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":788},"2023-07-06",{"date":799,"open":794,"high":746,"low":794,"close":788,"change":732,"percent_change":742,"volume":800,"transactions":9,"vwap":788},"2023-07-05",125600,{"date":802,"open":794,"high":794,"low":794,"close":794,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":794},"2023-07-03",{"date":804,"open":788,"high":788,"low":805,"close":794,"change":17,"percent_change":17,"volume":806,"transactions":9,"vwap":794},"2023-06-30",10.27,8200,{"date":808,"open":794,"high":746,"low":794,"close":794,"change":17,"percent_change":17,"volume":809,"transactions":9,"vwap":794},"2023-06-29",111000,{"date":811,"open":746,"high":746,"low":794,"close":794,"change":764,"percent_change":765,"volume":812,"transactions":9,"vwap":794},"2023-06-28",157100,{"date":814,"open":746,"high":746,"low":746,"close":746,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":746},"2023-06-27",-0.04,-0.39,91500,{"date":819,"open":715,"high":715,"low":715,"close":715,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":715},"2023-06-26",{"date":821,"open":715,"high":715,"low":715,"close":715,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":715},"2023-06-23",{"date":823,"open":715,"high":715,"low":715,"close":715,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":715},"2023-06-22",{"date":825,"open":826,"high":827,"low":828,"close":715,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":715},"2023-06-21",10.37,10.48,10.33,-0.14,-1.34,11700,{"date":833,"open":834,"high":834,"low":730,"close":827,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":827},"2023-06-20",10.72,-0.29,-2.69,18300,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2023-06-16",10.77,0.49,4.77,800,{"date":845,"open":794,"high":794,"low":794,"close":794,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":794},"2023-06-15",{"date":847,"open":794,"high":794,"low":794,"close":794,"change":182,"percent_change":784,"volume":682,"transactions":9,"vwap":794},"2023-06-14",{"date":849,"open":850,"high":788,"low":851,"close":788,"change":46,"percent_change":852,"volume":853,"transactions":9,"vwap":788},"2023-06-13",10.26,10.24,0.39,167800,{"date":855,"open":788,"high":788,"low":856,"close":856,"change":109,"percent_change":835,"volume":857,"transactions":9,"vwap":856},"2023-06-12",10.25,3000,{"date":859,"open":794,"high":794,"low":794,"close":794,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":794},"2023-06-09",{"date":861,"open":794,"high":794,"low":794,"close":794,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":794},"2023-06-08",{"date":863,"open":826,"high":864,"low":794,"close":794,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":794},"2023-06-07",10.38,-0.07,-0.68,4500,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":870},"2023-06-06",10.35,{"date":872,"open":873,"high":873,"low":805,"close":870,"change":182,"percent_change":784,"volume":874,"transactions":9,"vwap":870},"2023-06-05",10.55,18600,{"date":876,"open":864,"high":877,"low":878,"close":879,"change":764,"percent_change":765,"volume":880,"transactions":9,"vwap":879},"2023-06-02",10.555,10.339,10.36,11600,{"date":882,"open":883,"high":884,"low":851,"close":864,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":864},"2023-06-01",10.5,10.56,0.13,1.27,50500,{"date":889,"open":890,"high":891,"low":892,"close":856,"change":159,"percent_change":789,"volume":893,"transactions":9,"vwap":856},"2023-05-31",10.4,10.45,10.21,238300,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":769,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2023-05-30",10.215,10.22,0.2,8400,{"date":901,"open":902,"high":903,"low":902,"close":902,"change":17,"percent_change":17,"volume":904,"transactions":9,"vwap":902},"2023-05-26",10.2,10.205,9600,{"date":906,"open":902,"high":902,"low":902,"close":902,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":902},"2023-05-25",{"date":908,"open":902,"high":902,"low":909,"close":902,"change":17,"percent_change":17,"volume":910,"transactions":9,"vwap":902},"2023-05-24",10.18,153300,{"date":912,"open":902,"high":902,"low":902,"close":902,"change":732,"percent_change":742,"volume":913,"transactions":9,"vwap":902},"2023-05-23",12300,{"date":915,"open":909,"high":892,"low":909,"close":916,"change":732,"percent_change":742,"volume":917,"transactions":9,"vwap":916},"2023-05-22",10.19,746800,{"date":919,"open":909,"high":884,"low":909,"close":909,"change":109,"percent_change":835,"volume":920,"transactions":9,"vwap":909},"2023-05-19",350500,{"date":922,"open":923,"high":924,"low":923,"close":892,"change":46,"percent_change":852,"volume":925,"transactions":9,"vwap":892},"2023-05-18",10.17,10.66,24000,{"date":927,"open":923,"high":916,"low":923,"close":923,"change":815,"percent_change":816,"volume":779,"transactions":9,"vwap":923},"2023-05-17",{"date":929,"open":930,"high":892,"low":923,"close":892,"change":46,"percent_change":852,"volume":931,"transactions":9,"vwap":892},"2023-05-16",10.171,3300,{"date":933,"open":923,"high":923,"low":923,"close":923,"change":17,"percent_change":17,"volume":934,"transactions":9,"vwap":923},"2023-05-15",11100,{"date":936,"open":937,"high":937,"low":923,"close":923,"change":17,"percent_change":17,"volume":938,"transactions":9,"vwap":923},"2023-05-12",10.235,1400,{"date":940,"open":923,"high":923,"low":923,"close":923,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":923},"2023-05-11",{"date":942,"open":923,"high":923,"low":923,"close":923,"change":17,"percent_change":17,"volume":943,"transactions":9,"vwap":923},"2023-05-10",7400,{"date":945,"open":946,"high":947,"low":946,"close":923,"change":732,"percent_change":742,"volume":948,"transactions":9,"vwap":923},"2023-05-09",10.16,11.15,20300,{"date":950,"open":946,"high":902,"low":946,"close":946,"change":17,"percent_change":17,"volume":951,"transactions":9,"vwap":946},"2023-05-08",20700,{"date":953,"open":946,"high":954,"low":946,"close":946,"change":17,"percent_change":17,"volume":955,"transactions":9,"vwap":946},"2023-05-05",10.63,28000,{"date":957,"open":958,"high":909,"low":958,"close":946,"change":732,"percent_change":742,"volume":959,"transactions":9,"vwap":946},"2023-05-04",10.15,668200,{"date":961,"open":958,"high":958,"low":958,"close":958,"change":732,"percent_change":742,"volume":962,"transactions":9,"vwap":958},"2023-05-03",900,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2023-05-02",10.307,11.14,10.14,-0.045,-0.44,22100,{"date":972,"open":967,"high":973,"low":967,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2023-05-01",10.62,10.185,0.045,0.44,14400,{"date":979,"open":980,"high":980,"low":967,"close":967,"change":114,"percent_change":981,"volume":982,"transactions":9,"vwap":967},"2023-04-28",10.835,-3.15,226500,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2023-04-27",10.222,10.47,10.13,0.34,3.36,7300,{"date":992,"open":993,"high":993,"low":987,"close":987,"change":994,"percent_change":995,"volume":931,"transactions":9,"vwap":987},"2023-04-26",10.23,-0.008,-0.08,{"date":997,"open":987,"high":998,"low":987,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2023-04-25",11.13,10.138,0.008,0.08,23800,{"date":1004,"open":967,"high":958,"low":1005,"close":987,"change":732,"percent_change":742,"volume":1006,"transactions":9,"vwap":987},"2023-04-24",10.12,9700,{"date":1008,"open":946,"high":1009,"low":1005,"close":1005,"change":17,"percent_change":17,"volume":1010,"transactions":9,"vwap":1005},"2023-04-21",10.201,13700,{"date":1012,"open":1005,"high":902,"low":1005,"close":1005,"change":17,"percent_change":17,"volume":1013,"transactions":9,"vwap":1005},"2023-04-20",4200,{"date":1015,"open":1005,"high":1005,"low":1005,"close":1005,"change":17,"percent_change":17,"volume":1016,"transactions":9,"vwap":1005},"2023-04-19",421200,{"date":1018,"open":1019,"high":1019,"low":1005,"close":1005,"change":17,"percent_change":17,"volume":1020,"transactions":9,"vwap":1005},"2023-04-18",10.125,2300,{"date":1022,"open":1005,"high":1005,"low":1005,"close":1005,"change":17,"percent_change":17,"volume":168,"transactions":9,"vwap":1005},"2023-04-17",{"date":1024,"open":1005,"high":1005,"low":1005,"close":1005,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":1005},"2023-04-14",{"date":1026,"open":1005,"high":897,"low":1027,"close":1005,"change":17,"percent_change":17,"volume":1028,"transactions":9,"vwap":1005},"2023-04-13",10.11,77400,{"date":1030,"open":1027,"high":1005,"low":1031,"close":1005,"change":732,"percent_change":742,"volume":1032,"transactions":9,"vwap":1005},"2023-04-12",10.1,9100,{"date":1034,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":1035,"transactions":9,"vwap":1027},"2023-04-11",600,{"date":1037,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1027},"2023-04-10",{"date":1039,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":1040,"transactions":9,"vwap":1027},"2023-04-06",1700,{"date":1042,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1027},"2023-04-05",{"date":1044,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1027},"2023-04-04",{"date":1046,"open":987,"high":958,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":857,"transactions":9,"vwap":1027},"2023-04-03",{"date":1048,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1027},"2023-03-31",{"date":1050,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1027},"2023-03-30",{"date":1052,"open":987,"high":987,"low":1027,"close":1027,"change":732,"percent_change":742,"volume":1053,"transactions":9,"vwap":1027},"2023-03-29",72200,{"date":1055,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":1056,"transactions":9,"vwap":1031},"2023-03-28",300,{"date":1058,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1031},"2023-03-27",{"date":1060,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1031},"2023-03-24",{"date":1062,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1031},"2023-03-23",{"date":1064,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":1031},"2023-03-22",{"date":1066,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":1067,"transactions":9,"vwap":1031},"2023-03-21",2600,{"date":1069,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1031},"2023-03-20",{"date":1071,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":1072,"transactions":9,"vwap":1031},"2023-03-17",500,{"date":1074,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":1031},"2023-03-16",{"date":1076,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":1031},"2023-03-15",{"date":1078,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1031},"2023-03-14",{"date":1080,"open":1081,"high":1031,"low":1081,"close":1031,"change":17,"percent_change":17,"volume":843,"transactions":9,"vwap":1031},"2023-03-13",10.07,{"date":1083,"open":967,"high":967,"low":1084,"close":1031,"change":17,"percent_change":17,"volume":1085,"transactions":9,"vwap":1031},"2023-03-10",10.09,11000,{"date":1087,"open":1088,"high":1089,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":1090,"transactions":9,"vwap":1031},"2023-03-09",10.6,10.7,113100,{"date":1092,"open":1031,"high":1031,"low":1031,"close":1031,"change":17,"percent_change":17,"volume":1093,"transactions":9,"vwap":1031},"2023-03-08",14500,{"date":1095,"open":1084,"high":1031,"low":1084,"close":1031,"change":732,"percent_change":742,"volume":1096,"transactions":9,"vwap":1031},"2023-03-07",5600,{"date":1098,"open":1084,"high":1084,"low":1099,"close":1084,"change":769,"percent_change":898,"volume":1100,"transactions":9,"vwap":1084},"2023-03-06",10.08,12000,{"date":1102,"open":1099,"high":1099,"low":1081,"close":1081,"change":182,"percent_change":784,"volume":1103,"transactions":9,"vwap":1081},"2023-03-03",2200,{"date":1105,"open":1084,"high":1084,"low":1081,"close":1099,"change":182,"percent_change":784,"volume":1106,"transactions":9,"vwap":1099},"2023-03-02",14000,{"date":1108,"open":1031,"high":1031,"low":1084,"close":1084,"change":182,"percent_change":784,"volume":931,"transactions":9,"vwap":1084},"2023-03-01",{"date":1110,"open":1084,"high":1031,"low":1099,"close":1031,"change":732,"percent_change":742,"volume":1111,"transactions":9,"vwap":1031},"2023-02-28",9000,{"date":1113,"open":1084,"high":1031,"low":1099,"close":1084,"change":17,"percent_change":17,"volume":1114,"transactions":9,"vwap":1084},"2023-02-27",5900,{"date":1116,"open":1081,"high":870,"low":1081,"close":1084,"change":769,"percent_change":898,"volume":1117,"transactions":9,"vwap":1084},"2023-02-24",29200,{"date":1119,"open":1081,"high":1099,"low":1120,"close":1081,"change":17,"percent_change":17,"volume":899,"transactions":9,"vwap":1081},"2023-02-23",10.06,{"date":1122,"open":1081,"high":1081,"low":1120,"close":1081,"change":769,"percent_change":898,"volume":1123,"transactions":9,"vwap":1081},"2023-02-22",10100,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":769,"percent_change":898,"volume":757,"transactions":9,"vwap":1126},"2023-02-21",10.05,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":1129},"2023-02-17",10.03,{"date":1131,"open":1120,"high":1120,"low":1132,"close":1129,"change":732,"percent_change":742,"volume":1133,"transactions":9,"vwap":1129},"2023-02-16",10.02,12900,{"date":1135,"open":1132,"high":1132,"low":1132,"close":1132,"change":17,"percent_change":17,"volume":1136,"transactions":9,"vwap":1132},"2023-02-15",3500,{"date":1138,"open":1132,"high":1132,"low":1132,"close":1132,"change":1139,"percent_change":1140,"volume":757,"transactions":9,"vwap":1132},"2023-02-14",-0.015,-0.15,{"date":1142,"open":1132,"high":1143,"low":1132,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2023-02-13",10.035,0.015,0.15,2800,{"date":1148,"open":1126,"high":1126,"low":1132,"close":1132,"change":17,"percent_change":17,"volume":843,"transactions":9,"vwap":1132},"2023-02-10",{"date":1150,"open":1132,"high":1132,"low":1132,"close":1132,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":1132},"2023-02-09",{"date":1152,"open":1132,"high":1132,"low":1132,"close":1132,"change":732,"percent_change":742,"volume":1056,"transactions":9,"vwap":1132},"2023-02-08",{"date":1154,"open":1155,"high":1132,"low":1155,"close":1155,"change":17,"percent_change":17,"volume":1156,"transactions":9,"vwap":1155},"2023-02-07",10.01,66200,{"date":1158,"open":1155,"high":1155,"low":1155,"close":1155,"change":182,"percent_change":784,"volume":1111,"transactions":9,"vwap":1155},"2023-02-01",{"date":1160,"open":1129,"high":1161,"low":1132,"close":1132,"change":732,"percent_change":742,"volume":1162,"transactions":9,"vwap":1132},"2023-01-31",10.78,55600,{"date":1164,"open":1132,"high":1129,"low":1155,"close":1155,"change":716,"percent_change":717,"volume":1165,"transactions":9,"vwap":1155},"2023-01-30",1100,{"date":1167,"open":1155,"high":1132,"low":1168,"close":1169,"change":716,"percent_change":717,"volume":1170,"transactions":9,"vwap":1169},"2023-01-27",10.0030003,10.015,455500,{"date":1172,"open":1155,"high":1132,"low":1155,"close":1132,"change":732,"percent_change":742,"volume":1173,"transactions":9,"vwap":1132},"2023-01-26",500100,{"date":1175,"open":1155,"high":1155,"low":1155,"close":1155,"change":716,"percent_change":717,"volume":676,"transactions":9,"vwap":1155},"2023-01-25",{"date":1177,"open":1129,"high":879,"low":603,"close":1169,"change":17,"percent_change":17,"volume":1178,"transactions":9,"vwap":1169},"2023-01-24",37200,{"date":1180,"open":1155,"high":1129,"low":603,"close":1169,"change":1181,"percent_change":218,"volume":1182,"transactions":9,"vwap":1169},"2023-01-23",0.035,3400,{"date":1184,"open":1129,"high":1129,"low":1185,"close":1185,"change":764,"percent_change":88,"volume":779,"transactions":9,"vwap":1185},"2023-01-19",9.98,{"date":1187,"open":1188,"high":1132,"low":1188,"close":603,"change":159,"percent_change":1189,"volume":1190,"transactions":9,"vwap":603},"2023-01-18",9.99,0.3,767500,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":17,"percent_change":17,"volume":962,"transactions":9,"vwap":1193},"2023-01-17",9.97,{"date":1195,"open":1196,"high":1193,"low":1196,"close":1193,"change":17,"percent_change":17,"volume":1197,"transactions":9,"vwap":1193},"2023-01-13",9.95,11200,{"date":1199,"open":1193,"high":1193,"low":1193,"close":1193,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":1193},"2023-01-11",{"date":1201,"open":603,"high":603,"low":1193,"close":1193,"change":46,"percent_change":1202,"volume":1035,"transactions":9,"vwap":1193},"2023-01-10",0.4,{"date":1204,"open":1193,"high":1193,"low":1205,"close":1205,"change":865,"percent_change":87,"volume":1006,"transactions":9,"vwap":1205},"2023-01-09",9.93,{"date":1207,"open":1188,"high":603,"low":1188,"close":603,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":603},"2023-01-05",{"date":1209,"open":603,"high":890,"low":1210,"close":603,"change":742,"percent_change":1211,"volume":1212,"transactions":9,"vwap":603},"2023-01-03",9.905,1.01,6700,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":17,"percent_change":17,"volume":1056,"transactions":9,"vwap":1215},"2022-12-30",9.9,{"date":1217,"open":1215,"high":1215,"low":1215,"close":1215,"change":17,"percent_change":17,"volume":676,"transactions":9,"vwap":1215},"2022-12-29",{"date":1219,"open":870,"high":870,"low":1220,"close":1215,"change":46,"percent_change":59,"volume":1221,"transactions":9,"vwap":1215},"2022-12-27",9.87,7900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":109,"percent_change":1227,"volume":168,"transactions":9,"vwap":1226},"2022-12-23",9.88,9.89,9.86,-0.3,{"date":1229,"open":1224,"high":1225,"low":1224,"close":1225,"change":17,"percent_change":17,"volume":676,"transactions":9,"vwap":1225},"2022-12-20",{"date":1231,"open":1224,"high":1225,"low":1232,"close":1225,"change":46,"percent_change":59,"volume":1233,"transactions":9,"vwap":1225},"2022-12-19",9.85,3100,{"date":1235,"open":1236,"high":1226,"low":1236,"close":1232,"change":182,"percent_change":784,"volume":843,"transactions":9,"vwap":1232},"2022-12-15",9.84,{"date":1238,"open":1226,"high":1226,"low":1226,"close":1226,"change":995,"percent_change":1239,"volume":757,"transactions":9,"vwap":1226},"2022-12-14",-0.8,{"date":1241,"open":1185,"high":1126,"low":1232,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2022-12-13",9.94,0.075,0.76,4900,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1139,"percent_change":1140,"volume":682,"transactions":9,"vwap":1248},"2022-12-12",9.865,{"date":1250,"open":1215,"high":870,"low":1224,"close":1224,"change":769,"percent_change":898,"volume":1072,"transactions":9,"vwap":1224},"2022-12-09",{"date":1252,"open":1232,"high":1226,"low":1232,"close":1226,"change":732,"percent_change":742,"volume":1253,"transactions":9,"vwap":1226},"2022-12-08",4100,{"date":1255,"open":1256,"high":1232,"low":1256,"close":1232,"change":732,"percent_change":742,"volume":1257,"transactions":9,"vwap":1232},"2022-12-07",9.845,120300,{"date":1259,"open":1256,"high":1256,"low":1236,"close":1236,"change":182,"percent_change":784,"volume":1260,"transactions":9,"vwap":1236},"2022-12-06",1300,{"date":1262,"open":746,"high":746,"low":1232,"close":1232,"change":769,"percent_change":898,"volume":676,"transactions":9,"vwap":1232},"2022-12-05",{"date":1264,"open":746,"high":746,"low":1265,"close":1265,"change":732,"percent_change":742,"volume":1266,"transactions":9,"vwap":1265},"2022-12-01",9.83,2700,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":182,"percent_change":784,"volume":757,"transactions":9,"vwap":1269},"2022-11-29",9.82,{"date":1271,"open":1236,"high":1236,"low":1265,"close":1265,"change":17,"percent_change":17,"volume":1272,"transactions":9,"vwap":1265},"2022-11-25",10500,{"date":1274,"open":1265,"high":1265,"low":1265,"close":1265,"change":764,"percent_change":88,"volume":676,"transactions":9,"vwap":1265},"2022-11-23",{"date":1276,"open":1269,"high":1232,"low":1277,"close":1232,"change":65,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1232},"2022-11-22",9.815,0.51,181300,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":1282},"2022-11-21",9.8,{"date":1284,"open":1282,"high":1282,"low":1282,"close":1282,"change":17,"percent_change":17,"volume":1040,"transactions":9,"vwap":1282},"2022-11-18",{"date":1286,"open":1282,"high":1282,"low":1282,"close":1282,"change":17,"percent_change":17,"volume":962,"transactions":9,"vwap":1282},"2022-11-17",{"date":1288,"open":1289,"high":1290,"low":1289,"close":1282,"change":764,"percent_change":88,"volume":1291,"transactions":9,"vwap":1282},"2022-11-16",9.75,9.81,1118400,{"date":1293,"open":1282,"high":1294,"low":1282,"close":1269,"change":769,"percent_change":898,"volume":1295,"transactions":9,"vwap":1269},"2022-11-15",9.825,37100,{"date":1297,"open":1282,"high":1282,"low":1298,"close":1282,"change":182,"percent_change":784,"volume":1299,"transactions":9,"vwap":1282},"2022-11-14",9.79,6800,{"date":1301,"open":1302,"high":1232,"low":1302,"close":1290,"change":716,"percent_change":717,"volume":943,"transactions":9,"vwap":1290},"2022-11-11",9.73,{"date":1304,"open":1305,"high":1236,"low":1305,"close":1277,"change":722,"percent_change":65,"volume":1306,"transactions":9,"vwap":1277},"2022-11-10",9.78,332600,{"date":1308,"open":1282,"high":1265,"low":1282,"close":1290,"change":769,"percent_change":898,"volume":1309,"transactions":9,"vwap":1290},"2022-11-07",146400,{"date":1311,"open":1298,"high":1298,"low":1298,"close":1298,"change":722,"percent_change":65,"volume":757,"transactions":9,"vwap":1298},"2022-11-04",{"date":1313,"open":1298,"high":1314,"low":1315,"close":1315,"change":716,"percent_change":717,"volume":1316,"transactions":9,"vwap":1315},"2022-11-03",9.795,9.785,4300,{"date":1318,"open":1305,"high":1298,"low":1305,"close":1298,"change":769,"percent_change":898,"volume":1319,"transactions":9,"vwap":1298},"2022-11-02",3800,{"date":1321,"open":1322,"high":1282,"low":1322,"close":1322,"change":17,"percent_change":17,"volume":857,"transactions":9,"vwap":1322},"2022-11-01",9.77,{"date":1324,"open":1325,"high":1298,"low":1289,"close":1322,"change":764,"percent_change":88,"volume":1326,"transactions":9,"vwap":1322},"2022-10-31",9.76,48500,{"date":1328,"open":1282,"high":1236,"low":1322,"close":1298,"change":109,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1298},"2022-10-28",-0.31,14200,{"date":1332,"open":1333,"high":1333,"low":1269,"close":1269,"change":17,"percent_change":17,"volume":1299,"transactions":9,"vwap":1269},"2022-10-26",10.245,{"date":1335,"open":1269,"high":1269,"low":1298,"close":1269,"change":1336,"percent_change":138,"volume":1272,"transactions":9,"vwap":1269},"2022-10-24",0.06,{"date":1338,"open":1325,"high":1325,"low":1325,"close":1325,"change":764,"percent_change":88,"volume":962,"transactions":9,"vwap":1325},"2022-10-20",{"date":1340,"open":1226,"high":1226,"low":1305,"close":1305,"change":769,"percent_change":898,"volume":1341,"transactions":9,"vwap":1305},"2022-10-19",5200,{"date":1343,"open":1325,"high":1325,"low":1325,"close":1325,"change":17,"percent_change":17,"volume":1344,"transactions":9,"vwap":1325},"2022-10-18",222600,{"date":1346,"open":1325,"high":1322,"low":1325,"close":1325,"change":17,"percent_change":17,"volume":1347,"transactions":9,"vwap":1325},"2022-10-17",47200,{"date":1349,"open":1289,"high":1325,"low":1289,"close":1325,"change":732,"percent_change":742,"volume":1350,"transactions":9,"vwap":1325},"2022-10-13",43000,{"date":1352,"open":1289,"high":1289,"low":1289,"close":1289,"change":732,"percent_change":742,"volume":1353,"transactions":9,"vwap":1289},"2022-10-12",35400,{"date":1355,"open":1302,"high":1356,"low":1302,"close":1356,"change":769,"percent_change":1357,"volume":1100,"transactions":9,"vwap":1356},"2022-10-11",9.74,0.21,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":17,"percent_change":17,"volume":676,"transactions":9,"vwap":1360},"2022-10-10",9.72,{"date":1362,"open":1360,"high":1360,"low":1360,"close":1360,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":1360},"2022-10-07",{"date":1364,"open":1365,"high":1360,"low":1365,"close":1360,"change":722,"percent_change":65,"volume":1366,"transactions":9,"vwap":1360},"2022-10-05",9.71,19800,{"date":1368,"open":1365,"high":1360,"low":1365,"close":1369,"change":1144,"percent_change":1145,"volume":1370,"transactions":9,"vwap":1369},"2022-10-03",9.715,14100,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":769,"percent_change":1357,"volume":1374,"transactions":9,"vwap":1373},"2022-09-29",9.7,15000,{"date":1376,"open":1365,"high":1365,"low":1377,"close":1377,"change":17,"percent_change":17,"volume":1378,"transactions":9,"vwap":1377},"2022-09-27",9.68,2,{"date":1380,"open":1365,"high":1365,"low":1377,"close":1377,"change":764,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1377},"2022-09-26",-0.21,700,{"date":1384,"open":1373,"high":1373,"low":1373,"close":1373,"change":764,"percent_change":1381,"volume":676,"transactions":9,"vwap":1373},"2022-09-22",{"date":1386,"open":1373,"high":1360,"low":1373,"close":1360,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1360},"2022-09-20",0.025,0.26,17900,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":716,"percent_change":717,"volume":938,"transactions":9,"vwap":1392},"2022-09-19",9.695,{"date":1394,"open":1373,"high":1373,"low":1373,"close":1373,"change":732,"percent_change":742,"volume":1395,"transactions":9,"vwap":1373},"2022-09-15",2000,{"date":1397,"open":1398,"high":1373,"low":1398,"close":1398,"change":182,"percent_change":784,"volume":1399,"transactions":9,"vwap":1398},"2022-09-14",9.69,10300,{"date":1401,"open":1373,"high":1373,"low":1373,"close":1373,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":1373},"2022-09-09",{"date":1403,"open":1398,"high":1373,"low":1398,"close":1373,"change":815,"percent_change":1404,"volume":1035,"transactions":9,"vwap":1373},"2022-09-08",-0.41,{"date":1406,"open":1407,"high":1356,"low":1407,"close":1356,"change":159,"percent_change":39,"volume":1378,"transactions":9,"vwap":1356},"2022-09-02",9.67,{"date":1409,"open":1407,"high":1365,"low":1407,"close":1365,"change":159,"percent_change":39,"volume":1410,"transactions":9,"vwap":1365},"2022-09-01",191600,{"date":1412,"open":923,"high":923,"low":1407,"close":1377,"change":109,"percent_change":1329,"volume":1413,"transactions":9,"vwap":1377},"2022-08-31",7500,{"date":1415,"open":1365,"high":1365,"low":1365,"close":1365,"change":46,"percent_change":59,"volume":1056,"transactions":9,"vwap":1365},"2022-08-30",{"date":1417,"open":1365,"high":1365,"low":1407,"close":1407,"change":764,"percent_change":1381,"volume":779,"transactions":9,"vwap":1407},"2022-08-29",{"date":1419,"open":1398,"high":1398,"low":1398,"close":1398,"change":109,"percent_change":1329,"volume":676,"transactions":9,"vwap":1398},"2022-08-26",{"date":1421,"open":1360,"high":1360,"low":1360,"close":1360,"change":769,"percent_change":1357,"volume":1370,"transactions":9,"vwap":1360},"2022-08-25",{"date":1423,"open":1360,"high":1302,"low":1373,"close":1373,"change":717,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1373},"2022-08-24",-0.51,139200,{"date":1427,"open":1302,"high":1289,"low":1365,"close":1289,"change":732,"percent_change":742,"volume":1428,"transactions":9,"vwap":1289},"2022-08-23",256300,{"date":1430,"open":1365,"high":1289,"low":1373,"close":1356,"change":769,"percent_change":1357,"volume":1431,"transactions":9,"vwap":1356},"2022-08-22",563100,{"date":1433,"open":1365,"high":1360,"low":1365,"close":1360,"change":732,"percent_change":742,"volume":1434,"transactions":9,"vwap":1360},"2022-08-19",7600,{"date":1436,"open":1365,"high":1365,"low":1365,"close":1365,"change":182,"percent_change":784,"volume":1437,"transactions":9,"vwap":1365},"2022-08-18",147700,{"date":1439,"open":1360,"high":1360,"low":1365,"close":1360,"change":182,"percent_change":784,"volume":1440,"transactions":9,"vwap":1360},"2022-08-17",160300,{"date":1442,"open":1302,"high":1302,"low":1302,"close":1302,"change":732,"percent_change":742,"volume":1443,"transactions":9,"vwap":1302},"2022-08-15",20100,{"date":1445,"open":1360,"high":1360,"low":1365,"close":1360,"change":17,"percent_change":17,"volume":1446,"transactions":9,"vwap":1360},"2022-08-09",23900,{"date":1448,"open":1269,"high":1269,"low":1360,"close":1360,"change":722,"percent_change":65,"volume":676,"transactions":9,"vwap":1360},"2022-08-08",{"date":1450,"open":1369,"high":1369,"low":1369,"close":1369,"change":716,"percent_change":717,"volume":682,"transactions":9,"vwap":1369},"2022-08-05",{"date":1452,"open":1360,"high":1289,"low":1360,"close":1360,"change":17,"percent_change":17,"volume":1378,"transactions":9,"vwap":1360},"2022-08-04",{"date":1454,"open":1360,"high":1360,"low":1360,"close":1360,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1360},"2022-08-03",{"date":1456,"open":1360,"high":1360,"low":1360,"close":1360,"change":46,"percent_change":59,"volume":1072,"transactions":9,"vwap":1360},"2022-08-02",{"date":1458,"open":1377,"high":1377,"low":1377,"close":1377,"change":17,"percent_change":17,"volume":1459,"transactions":9,"vwap":1377},"2022-07-22",5100,{"date":1461,"open":1377,"high":1377,"low":1377,"close":1377,"change":732,"percent_change":742,"volume":1462,"transactions":9,"vwap":1377},"2022-07-21",72,{"date":1464,"open":1377,"high":1377,"low":1407,"close":1407,"change":764,"percent_change":1381,"volume":1465,"transactions":9,"vwap":1407},"2022-07-20",5000,{"date":1467,"open":1398,"high":1398,"low":1398,"close":1398,"change":732,"percent_change":742,"volume":676,"transactions":9,"vwap":1398},"2022-07-06",{"date":1469,"open":1377,"high":1377,"low":1377,"close":1377,"change":769,"percent_change":1357,"volume":1470,"transactions":9,"vwap":1377},"2022-06-30",972600,{"date":1472,"open":1407,"high":1407,"low":1473,"close":1473,"change":182,"percent_change":784,"volume":1253,"transactions":9,"vwap":1473},"2022-06-28",9.66,{"date":1475,"open":1407,"high":1407,"low":1407,"close":1407,"change":732,"percent_change":742,"volume":1476,"transactions":9,"vwap":1407},"2022-06-24",130600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1473,"change":732,"percent_change":742,"volume":1481,"transactions":9,"vwap":1473},"2022-06-22",9.65,9.664,5700,{"date":1483,"open":1365,"high":1365,"low":1479,"close":1479,"change":995,"percent_change":1484,"volume":167,"transactions":9,"vwap":1479},"2022-06-21",-0.82,{"date":1486,"open":1302,"high":1302,"low":1302,"close":1302,"change":1001,"percent_change":1487,"volume":17,"transactions":9,"vwap":1302},"2022-06-16",0.83,{"date":1489,"open":1365,"high":1365,"low":1479,"close":1479,"change":17,"percent_change":17,"volume":1490,"transactions":9,"vwap":1479},"2022-06-07",2900,{"date":1492,"open":1479,"high":1479,"low":1493,"close":1479,"change":182,"percent_change":784,"volume":1494,"transactions":9,"vwap":1479},"2022-06-03",9.64,29700,{"date":1496,"open":1365,"high":1365,"low":1493,"close":1473,"change":1139,"percent_change":1497,"volume":1395,"transactions":9,"vwap":1473},"2022-05-31",-0.16,{"date":1499,"open":1365,"high":1365,"low":1500,"close":1500,"change":1181,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2022-05-27",9.675,0.36,27900,{"date":1504,"open":1493,"high":1493,"low":1493,"close":1493,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1493},"2022-05-26",{"date":1506,"open":1493,"high":1493,"low":1493,"close":1493,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1493},"2022-05-25",{"date":1508,"open":1509,"high":1509,"low":1493,"close":1493,"change":17,"percent_change":17,"volume":1341,"transactions":9,"vwap":1493},"2022-05-24",9.645,{"date":1511,"open":1493,"high":1493,"low":1512,"close":1493,"change":769,"percent_change":1357,"volume":1513,"transactions":9,"vwap":1493},"2022-05-23",9.63,17400,{"date":1515,"open":1365,"high":1360,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1382,"transactions":9,"vwap":1516},"2022-05-20",9.62,-0.025,-0.26,{"date":1520,"open":1365,"high":746,"low":1509,"close":1509,"change":1144,"percent_change":1521,"volume":1072,"transactions":9,"vwap":1509},"2022-05-19",0.16,{"date":1523,"open":1365,"high":746,"low":1512,"close":1512,"change":182,"percent_change":784,"volume":1524,"transactions":9,"vwap":1512},"2022-05-18",6400,{"date":1526,"open":1512,"high":1493,"low":1512,"close":1493,"change":17,"percent_change":17,"volume":1527,"transactions":9,"vwap":1493},"2022-05-17",23000,{"date":1529,"open":1493,"high":1493,"low":1516,"close":1493,"change":182,"percent_change":784,"volume":1530,"transactions":9,"vwap":1493},"2022-05-16",125300,{"date":1532,"open":1479,"high":1479,"low":1516,"close":1479,"change":717,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1479},"2022-05-13",-0.52,400800,{"date":1536,"open":1373,"high":1373,"low":1373,"close":1373,"change":769,"percent_change":1357,"volume":1395,"transactions":9,"vwap":1373},"2022-05-11",{"date":1538,"open":1373,"high":1373,"low":1377,"close":1377,"change":764,"percent_change":1381,"volume":1539,"transactions":9,"vwap":1377},"2022-05-09",44600,{"date":1541,"open":1373,"high":1373,"low":1373,"close":1373,"change":17,"percent_change":17,"volume":1542,"transactions":9,"vwap":1373},"2022-05-06",293500,{"date":1544,"open":1373,"high":1373,"low":1373,"close":1373,"change":182,"percent_change":784,"volume":1545,"transactions":9,"vwap":1373},"2022-05-04",55000,{"date":1547,"open":1365,"high":1365,"low":1365,"close":1365,"change":17,"percent_change":17,"volume":1056,"transactions":9,"vwap":1365},"2022-05-03",{"date":1549,"open":1365,"high":1365,"low":1365,"close":1365,"change":732,"percent_change":742,"volume":1550,"transactions":9,"vwap":1365},"2022-05-02",129500,{"date":1552,"open":1373,"high":1373,"low":1373,"close":1373,"change":182,"percent_change":784,"volume":682,"transactions":9,"vwap":1373},"2022-04-29",{"date":1554,"open":1365,"high":1289,"low":1365,"close":1365,"change":17,"percent_change":17,"volume":1555,"transactions":9,"vwap":1365},"2022-04-28",133700,{"date":1557,"open":1365,"high":1360,"low":1365,"close":1365,"change":722,"percent_change":65,"volume":1558,"transactions":9,"vwap":1365},"2022-04-27",214300,{"date":1560,"open":1356,"high":1356,"low":1561,"close":1561,"change":1139,"percent_change":1140,"volume":676,"transactions":9,"vwap":1561},"2022-04-18",9.705,{"date":1563,"open":1365,"high":1360,"low":1365,"close":1360,"change":732,"percent_change":742,"volume":757,"transactions":9,"vwap":1360},"2022-04-14",{"date":1565,"open":1365,"high":1365,"low":1365,"close":1365,"change":732,"percent_change":742,"volume":682,"transactions":9,"vwap":1365},"2022-04-13",{"date":1567,"open":1407,"high":1373,"low":1407,"close":1373,"change":159,"percent_change":39,"volume":168,"transactions":9,"vwap":1373},"2022-04-12",{"date":1569,"open":1398,"high":1373,"low":1407,"close":1407,"change":764,"percent_change":1381,"volume":1570,"transactions":9,"vwap":1407},"2022-04-11",53400,{"date":1572,"open":1377,"high":1398,"low":1377,"close":1398,"change":769,"percent_change":1357,"volume":1072,"transactions":9,"vwap":1398},"2022-04-08",{"date":1574,"open":1473,"high":1407,"low":1493,"close":1407,"change":159,"percent_change":39,"volume":1245,"transactions":9,"vwap":1407},"2022-04-06",{"date":1576,"open":1493,"high":1493,"low":1493,"close":1493,"change":732,"percent_change":742,"volume":843,"transactions":9,"vwap":1493},"2022-04-05",{"date":1578,"open":1512,"high":1512,"low":1512,"close":1512,"change":17,"percent_change":17,"volume":1579,"transactions":9,"vwap":1512},"2022-04-01",13500,{"date":1581,"open":1512,"high":1512,"low":1512,"close":1512,"change":17,"percent_change":17,"volume":1382,"transactions":9,"vwap":1512},"2022-03-31",{"date":1583,"open":1512,"high":1512,"low":1512,"close":1512,"change":109,"percent_change":1329,"volume":676,"transactions":9,"vwap":1512},"2022-03-25",{"date":1585,"open":1473,"high":1473,"low":1473,"close":1473,"change":46,"percent_change":164,"volume":17,"transactions":9,"vwap":1473},"2022-03-18",{"date":1587,"open":1516,"high":1516,"low":1516,"close":1516,"change":17,"percent_change":17,"volume":676,"transactions":9,"vwap":1516},"2022-03-17",{"date":1589,"open":1516,"high":1516,"low":1590,"close":1516,"change":732,"percent_change":742,"volume":857,"transactions":9,"vwap":1516},"2022-03-16",9.61,{"date":1592,"open":1590,"high":1590,"low":1590,"close":1590,"change":182,"percent_change":784,"volume":676,"transactions":9,"vwap":1590},"2022-03-15",{"date":1594,"open":1512,"high":1512,"low":1516,"close":1516,"change":109,"percent_change":1329,"volume":1595,"transactions":9,"vwap":1516},"2022-03-14",32500,{"date":1597,"open":1479,"high":1479,"low":1479,"close":1479,"change":717,"percent_change":1533,"volume":1598,"transactions":9,"vwap":1479},"2022-03-11",205700,{"date":1600,"open":1590,"high":1373,"low":1590,"close":1373,"change":65,"percent_change":1601,"volume":676,"transactions":9,"vwap":1373},"2022-03-10",0.52,{"date":1603,"open":1493,"high":1479,"low":1493,"close":1479,"change":17,"percent_change":17,"volume":1604,"transactions":9,"vwap":1479},"2022-03-09",97100,{"date":1606,"open":1479,"high":1479,"low":1479,"close":1479,"change":17,"percent_change":17,"volume":1607,"transactions":9,"vwap":1479},"2022-03-08",504100,{"date":1609,"open":1479,"high":1479,"low":1479,"close":1479,"change":17,"percent_change":17,"volume":1610,"transactions":9,"vwap":1479},"2022-03-07",237100,{"date":1612,"open":1613,"high":1479,"low":1613,"close":1479,"change":65,"percent_change":1601,"volume":1614,"transactions":9,"vwap":1479},"2022-03-03",9.625,3900,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":764,"percent_change":1381,"volume":1618,"transactions":9,"vwap":1617},"2022-03-01",9.6,186000,{"date":1620,"open":1617,"high":1512,"low":19,"close":1516,"change":732,"percent_change":742,"volume":1621,"transactions":9,"vwap":1516},"2022-02-25",8500,{"date":1623,"open":1617,"high":1512,"low":1624,"close":1590,"change":764,"percent_change":1381,"volume":1625,"transactions":9,"vwap":1590},"2022-02-24",9.59,253300,{"date":1627,"open":1512,"high":1512,"low":1512,"close":1512,"change":1329,"percent_change":1628,"volume":1056,"transactions":9,"vwap":1512},"2022-02-23",-3.12,{"date":1630,"open":1242,"high":1242,"low":1242,"close":1242,"change":17,"percent_change":17,"volume":1631,"transactions":9,"vwap":1242},"2022-02-17",4700,{"date":1633,"open":1302,"high":1161,"low":1302,"close":1242,"change":789,"percent_change":1634,"volume":867,"transactions":9,"vwap":1242},"2022-02-15",3.01,{"date":1636,"open":1479,"high":1479,"low":1479,"close":1479,"change":17,"percent_change":17,"volume":1637,"transactions":9,"vwap":1479},"2022-02-10",80000,{"date":1639,"open":1289,"high":1289,"low":1479,"close":1479,"change":17,"percent_change":17,"volume":1245,"transactions":9,"vwap":1479},"2022-02-01",{"date":1641,"open":1479,"high":1479,"low":1479,"close":1479,"change":109,"percent_change":1329,"volume":1056,"transactions":9,"vwap":1479},"2022-01-31",{"date":1643,"open":1377,"high":1377,"low":1377,"close":1377,"change":815,"percent_change":1404,"volume":757,"transactions":9,"vwap":1377},"2022-01-26",{"date":1645,"open":1360,"high":1360,"low":1360,"close":1360,"change":182,"percent_change":784,"volume":17,"transactions":9,"vwap":1360},"2022-01-19",{"date":1647,"open":1377,"high":1289,"low":1377,"close":1302,"change":65,"percent_change":1601,"volume":1146,"transactions":9,"vwap":1302},"2022-01-14",{"date":1649,"open":1473,"high":1377,"low":1473,"close":1377,"change":764,"percent_change":1381,"volume":1035,"transactions":9,"vwap":1377},"2022-01-10",{"date":173,"open":1398,"high":1373,"low":1398,"close":1373,"change":732,"percent_change":742,"volume":938,"transactions":9,"vwap":1373}]