[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APXT":3,"homepage-market-summary":26,"stock-historical-APXT":169},{"ticker":4,"date":5,"profile":6,"quote":14},"APXT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apex Treasury Corporation Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Apex Treasury Corp is a blank check company established for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","4","Vero Beach, FL",{"close":15,"open":16,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.15,10.14,0,214332.028596,108,10.1488,17.9,9.125,682452.975539825,11.7,566,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},9.87,825907,301456169.155541,-33.7,"2020-11-30",[179,180,187,194,199,205,212,216,221,230,235,241,247,252,257,262,268,273,278,282,287,293,298,303,308,314,321,327,332,337,342,347,352,357,362,367,374,380,385,390,396,403,408,412,417,422,430,437,443,452,459,464,469,472,475,479,482,486,489,492,495,498,503,507,510,513,516,522,526,529,534,537,540,543,547,551,554,557,560,563,567,571,574,577,580,583,586,591,595,598,601,603,607,610,613,617,621,624,627,631,634,637,642,645,648,652,655,657,661,664,667,670,673,676,679,684,689,691,693,697,704,707,709,712,714,717,719,723,726,728,730,732,734,736,739,743,746,749,751,753,756,759,762,765,769,773,776,779,781,784,787,790,795,797,799,802,806,809,812,815,817,819,821,823,826,829,832,835,838,842,845,848,851,858,862,866,869,872,875,878,881,883,886,890,893,897,900,902,905,908,910,912,914,917,920,923,927,930,933,936,938,941,944,947,952,957,960,964,967,970,973,976,979,982,985,988,991,996,1005,1013,1021,1028,1037,1045,1053,1061,1069,1077,1085,1094,1100,1107,1111,1119,1126,1134,1143,1151,1159,1168,1176,1184,1191,1197,1202,1208,1214,1219,1222,1227,1230,1234,1237,1242,1248,1253,1257,1262,1269,1273,1279,1288,1295,1301,1306,1311,1320,1324,1329,1336,1341,1348,1355,1360,1368,1377,1386,1392,1397,1403,1409,1416,1419,1424,1431,1437,1444,1452,1458,1464,1471,1479,1486,1494,1503,1510,1517,1522,1530,1537,1543,1550,1556,1563,1571,1576,1583,1592,1598,1606,1615,1622,1631,1639,1647,1654,1660,1667,1673,1682,1690,1698,1706,1715,1724,1731,1739,1745,1751,1756,1763,1771,1780,1788,1796,1805,1812,1819,1826,1834,1840,1845,1853,1859,1865,1873,1879,1886,1890,1894,1900,1907,1915,1924,1932,1938,1944,1949,1954,1960,1966,1974,1982,1990,1996],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":16,"high":15,"low":16,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.02,0.2,132260.7715,68,10.135,{"date":188,"open":16,"high":15,"low":189,"close":189,"change":109,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",10.13,-0.1,44781.057552,188,10.1397,{"date":195,"open":189,"high":16,"low":189,"close":16,"change":17,"percent_change":17,"volume":196,"transactions":197,"vwap":198},"2026-09-29",149839.272006,39,10.1399,{"date":200,"open":201,"high":16,"low":186,"close":16,"change":17,"percent_change":17,"volume":202,"transactions":203,"vwap":204},"2026-09-28",10.1393,2344.7575,45,10.1389,{"date":206,"open":16,"high":16,"low":186,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-24",0.01,0.1,12559.8265,114,10.1385,{"date":213,"open":16,"high":15,"low":189,"close":189,"change":17,"percent_change":17,"volume":214,"transactions":215,"vwap":198},"2026-09-23",167985.4045,269,{"date":217,"open":189,"high":186,"low":189,"close":189,"change":207,"percent_change":208,"volume":218,"transactions":219,"vwap":220},"2026-09-22",28153.7715,115,10.131,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-21",10.145,10.12,-0.02,-0.2,75279.736703,432,10.1333,{"date":231,"open":186,"high":223,"low":186,"close":16,"change":17,"percent_change":17,"volume":232,"transactions":233,"vwap":234},"2026-09-18",209348.7715,168,10.1352,{"date":236,"open":16,"high":223,"low":189,"close":16,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":193},"2026-09-17",0.005,0.05,534829.7715,820,{"date":242,"open":16,"high":223,"low":189,"close":186,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":198},"2026-09-16",-0.005,-0.05,248558.7715,336,{"date":248,"open":16,"high":249,"low":16,"close":16,"change":17,"percent_change":17,"volume":250,"transactions":251,"vwap":16},"2026-09-15",10.1401,200329,117,{"date":253,"open":15,"high":15,"low":16,"close":16,"change":243,"percent_change":244,"volume":254,"transactions":255,"vwap":256},"2026-09-14",12513.296829,110,10.1407,{"date":258,"open":223,"high":223,"low":223,"close":223,"change":17,"percent_change":17,"volume":259,"transactions":260,"vwap":261},"2026-09-11",2475.7715,83,10.1454,{"date":263,"open":186,"high":223,"low":186,"close":223,"change":264,"percent_change":265,"volume":266,"transactions":185,"vwap":267},"2026-09-10",0.015,0.15,260040.9125,10.1398,{"date":269,"open":189,"high":16,"low":189,"close":189,"change":17,"percent_change":17,"volume":270,"transactions":271,"vwap":272},"2026-09-09",466862.1045,113,10.1301,{"date":274,"open":189,"high":186,"low":189,"close":189,"change":17,"percent_change":17,"volume":275,"transactions":276,"vwap":277},"2026-09-08",17612.311638,169,10.1303,{"date":279,"open":189,"high":186,"low":189,"close":189,"change":243,"percent_change":244,"volume":280,"transactions":281,"vwap":272},"2026-09-04",155192.7715,92,{"date":283,"open":189,"high":186,"low":224,"close":186,"change":207,"percent_change":208,"volume":284,"transactions":285,"vwap":286},"2026-09-03",360372.7715,218,10.1299,{"date":288,"open":189,"high":189,"low":224,"close":289,"change":237,"percent_change":238,"volume":290,"transactions":291,"vwap":292},"2026-09-02",10.125,114262,283,10.1296,{"date":294,"open":189,"high":189,"low":224,"close":224,"change":17,"percent_change":17,"volume":295,"transactions":296,"vwap":297},"2026-09-01",28970.860358,194,10.1274,{"date":299,"open":224,"high":189,"low":224,"close":224,"change":17,"percent_change":17,"volume":300,"transactions":301,"vwap":302},"2026-08-31",8518.904915,145,10.1209,{"date":304,"open":224,"high":189,"low":224,"close":224,"change":109,"percent_change":190,"volume":305,"transactions":306,"vwap":307},"2026-08-28",17063.7715,144,10.1252,{"date":309,"open":310,"high":189,"low":224,"close":189,"change":264,"percent_change":265,"volume":311,"transactions":312,"vwap":313},"2026-08-27",10.124,22376.062701,252,10.1205,{"date":315,"open":224,"high":224,"low":316,"close":317,"change":17,"percent_change":17,"volume":318,"transactions":319,"vwap":320},"2026-08-26",10.11,10.115,268046.7715,192,10.1102,{"date":322,"open":316,"high":224,"low":323,"close":317,"change":264,"percent_change":265,"volume":324,"transactions":325,"vwap":326},"2026-08-25",10.105,896244.353909,853,10.1105,{"date":328,"open":323,"high":316,"low":329,"close":329,"change":243,"percent_change":244,"volume":330,"transactions":48,"vwap":331},"2026-08-24",10.1,55514.112746,10.1032,{"date":333,"open":224,"high":224,"low":329,"close":323,"change":109,"percent_change":190,"volume":334,"transactions":335,"vwap":336},"2026-08-21",95959.7715,289,10.1108,{"date":338,"open":224,"high":224,"low":317,"close":317,"change":243,"percent_change":244,"volume":339,"transactions":340,"vwap":341},"2026-08-20",3319.8079,51,10.1172,{"date":343,"open":224,"high":289,"low":317,"close":224,"change":17,"percent_change":17,"volume":344,"transactions":345,"vwap":346},"2026-08-19",167439.5,903,10.1199,{"date":348,"open":317,"high":224,"low":316,"close":224,"change":207,"percent_change":208,"volume":349,"transactions":350,"vwap":351},"2026-08-18",109219.731419,85,10.1196,{"date":353,"open":224,"high":224,"low":316,"close":316,"change":17,"percent_change":17,"volume":354,"transactions":355,"vwap":356},"2026-08-17",3295.147722,65,10.116,{"date":358,"open":189,"high":189,"low":316,"close":316,"change":109,"percent_change":190,"volume":359,"transactions":360,"vwap":361},"2026-08-13",31708.473037,119,10.1191,{"date":363,"open":316,"high":224,"low":316,"close":224,"change":17,"percent_change":17,"volume":364,"transactions":365,"vwap":366},"2026-08-12",2083.454187,95,10.119,{"date":368,"open":16,"high":16,"low":224,"close":224,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-11",-0.03,-0.3,594.721678,49,10.1291,{"date":375,"open":366,"high":15,"low":323,"close":15,"change":238,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-10",0.5,110120.020331,822,10.139,{"date":381,"open":224,"high":224,"low":329,"close":329,"change":109,"percent_change":190,"volume":382,"transactions":383,"vwap":384},"2026-08-07",9689.098924,296,10.1012,{"date":386,"open":387,"high":317,"low":329,"close":316,"change":207,"percent_change":208,"volume":388,"transactions":389,"vwap":316},"2026-08-06",10.1011,567768.665134,670,{"date":391,"open":392,"high":316,"low":393,"close":329,"change":207,"percent_change":208,"volume":394,"transactions":395,"vwap":329},"2026-08-04",10.0999,10.095,203184.866402,539,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":109,"percent_change":190,"volume":400,"transactions":401,"vwap":402},"2026-08-03",10.1088,10.09,111538.965424,280,10.0993,{"date":404,"open":224,"high":224,"low":329,"close":329,"change":225,"percent_change":226,"volume":405,"transactions":406,"vwap":407},"2026-07-31",820002.648026,348,10.1179,{"date":409,"open":289,"high":289,"low":316,"close":224,"change":17,"percent_change":17,"volume":410,"transactions":411,"vwap":346},"2026-07-30",1530184,907,{"date":413,"open":289,"high":272,"low":224,"close":224,"change":17,"percent_change":17,"volume":414,"transactions":415,"vwap":416},"2026-07-29",234188.098765,519,10.1217,{"date":418,"open":224,"high":16,"low":224,"close":224,"change":17,"percent_change":17,"volume":419,"transactions":420,"vwap":421},"2026-07-28",56124.271891,208,10.1258,{"date":423,"open":424,"high":424,"low":224,"close":224,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-27",10.19,-0.0091,-0.09,70668.224183,93,10.1317,{"date":431,"open":224,"high":189,"low":224,"close":373,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-24",0.0041,0.04,12939.381149,81,10.1276,{"date":438,"open":15,"high":15,"low":224,"close":289,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":229},"2026-07-23",-0.025,-0.25,176492.295357,483,{"date":444,"open":445,"high":446,"low":189,"close":15,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-22",10.17,10.1877,0.08,0.79,4704779.294059,3089,10.1898,{"date":453,"open":399,"high":399,"low":454,"close":455,"change":369,"percent_change":370,"volume":456,"transactions":457,"vwap":458},"2026-07-21",10.06,10.07,1060509,84,10.0657,{"date":460,"open":329,"high":329,"low":329,"close":329,"change":182,"percent_change":183,"volume":461,"transactions":462,"vwap":463},"2026-07-20",912,29,10.0951,{"date":465,"open":466,"high":467,"low":455,"close":466,"change":17,"percent_change":17,"volume":468,"transactions":9,"vwap":466},"2026-07-17",10.08,10.085,448100,{"date":470,"open":455,"high":399,"low":455,"close":466,"change":207,"percent_change":208,"volume":471,"transactions":9,"vwap":466},"2026-07-16",274800,{"date":473,"open":455,"high":467,"low":455,"close":455,"change":17,"percent_change":17,"volume":474,"transactions":9,"vwap":455},"2026-07-15",18000,{"date":476,"open":477,"high":466,"low":454,"close":455,"change":207,"percent_change":208,"volume":478,"transactions":9,"vwap":455},"2026-07-14",10.065,33400,{"date":480,"open":477,"high":455,"low":454,"close":454,"change":109,"percent_change":190,"volume":481,"transactions":9,"vwap":454},"2026-07-13",77400,{"date":483,"open":484,"high":455,"low":454,"close":455,"change":17,"percent_change":17,"volume":485,"transactions":9,"vwap":455},"2026-07-10",10.061,800,{"date":487,"open":477,"high":455,"low":454,"close":455,"change":207,"percent_change":208,"volume":488,"transactions":9,"vwap":455},"2026-07-09",33200,{"date":490,"open":329,"high":329,"low":454,"close":454,"change":109,"percent_change":190,"volume":491,"transactions":9,"vwap":454},"2026-07-08",72300,{"date":493,"open":466,"high":466,"low":455,"close":455,"change":109,"percent_change":190,"volume":494,"transactions":9,"vwap":455},"2026-07-07",35800,{"date":496,"open":466,"high":466,"low":454,"close":466,"change":17,"percent_change":17,"volume":497,"transactions":9,"vwap":466},"2026-07-06",135000,{"date":499,"open":454,"high":467,"low":454,"close":466,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":466},"2026-07-02",0.03,0.3,20900,{"date":504,"open":466,"high":329,"low":505,"close":505,"change":17,"percent_change":17,"volume":506,"transactions":9,"vwap":505},"2026-07-01",10.05,86000,{"date":508,"open":454,"high":454,"low":505,"close":505,"change":17,"percent_change":17,"volume":509,"transactions":9,"vwap":505},"2026-06-30",1500,{"date":511,"open":454,"high":454,"low":505,"close":505,"change":17,"percent_change":17,"volume":512,"transactions":9,"vwap":505},"2026-06-29",1700,{"date":514,"open":454,"high":454,"low":505,"close":505,"change":207,"percent_change":208,"volume":515,"transactions":9,"vwap":505},"2026-06-26",2300,{"date":517,"open":454,"high":454,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-06-25",10.04,-0.015,-0.15,4900,{"date":523,"open":466,"high":466,"low":518,"close":524,"change":237,"percent_change":238,"volume":525,"transactions":9,"vwap":524},"2026-06-24",10.055,834000,{"date":527,"open":454,"high":466,"low":505,"close":505,"change":17,"percent_change":17,"volume":528,"transactions":9,"vwap":505},"2026-06-23",171800,{"date":530,"open":455,"high":531,"low":532,"close":505,"change":109,"percent_change":190,"volume":533,"transactions":9,"vwap":505},"2026-06-22",10.073,10.045,1004500,{"date":535,"open":505,"high":454,"low":532,"close":454,"change":207,"percent_change":208,"volume":536,"transactions":9,"vwap":454},"2026-06-18",41600,{"date":538,"open":505,"high":505,"low":505,"close":505,"change":17,"percent_change":17,"volume":539,"transactions":9,"vwap":505},"2026-06-17",2200,{"date":541,"open":505,"high":505,"low":505,"close":505,"change":207,"percent_change":208,"volume":542,"transactions":9,"vwap":505},"2026-06-16",3000,{"date":544,"open":518,"high":518,"low":545,"close":518,"change":207,"percent_change":208,"volume":546,"transactions":9,"vwap":518},"2026-06-15",10.035,18100,{"date":548,"open":518,"high":518,"low":549,"close":549,"change":109,"percent_change":190,"volume":550,"transactions":9,"vwap":549},"2026-06-12",10.03,2100,{"date":552,"open":518,"high":518,"low":518,"close":518,"change":17,"percent_change":17,"volume":553,"transactions":9,"vwap":518},"2026-06-11",200,{"date":555,"open":532,"high":505,"low":549,"close":518,"change":17,"percent_change":17,"volume":556,"transactions":9,"vwap":518},"2026-06-10",436500,{"date":558,"open":532,"high":505,"low":549,"close":518,"change":109,"percent_change":190,"volume":559,"transactions":9,"vwap":518},"2026-06-09",312700,{"date":561,"open":505,"high":505,"low":518,"close":505,"change":207,"percent_change":208,"volume":562,"transactions":9,"vwap":505},"2026-06-08",152900,{"date":564,"open":565,"high":505,"low":518,"close":518,"change":17,"percent_change":17,"volume":566,"transactions":9,"vwap":518},"2026-06-05",10.047,600,{"date":568,"open":569,"high":505,"low":518,"close":518,"change":109,"percent_change":190,"volume":570,"transactions":9,"vwap":518},"2026-06-04",10.048,22200,{"date":572,"open":524,"high":454,"low":505,"close":505,"change":207,"percent_change":208,"volume":573,"transactions":9,"vwap":505},"2026-06-03",21700,{"date":575,"open":518,"high":505,"low":518,"close":518,"change":109,"percent_change":190,"volume":576,"transactions":9,"vwap":518},"2026-06-02",28800,{"date":578,"open":505,"high":505,"low":532,"close":505,"change":17,"percent_change":17,"volume":579,"transactions":9,"vwap":505},"2026-06-01",3800,{"date":581,"open":518,"high":505,"low":545,"close":505,"change":207,"percent_change":208,"volume":582,"transactions":9,"vwap":505},"2026-05-29",105600,{"date":584,"open":549,"high":518,"low":549,"close":518,"change":207,"percent_change":208,"volume":585,"transactions":9,"vwap":518},"2026-05-28",57000,{"date":587,"open":588,"high":549,"low":589,"close":549,"change":17,"percent_change":17,"volume":590,"transactions":9,"vwap":549},"2026-05-27",10.02,10.015,20300,{"date":592,"open":588,"high":549,"low":593,"close":549,"change":207,"percent_change":208,"volume":594,"transactions":9,"vwap":549},"2026-05-26",10.01,15200,{"date":596,"open":588,"high":588,"low":589,"close":588,"change":17,"percent_change":17,"volume":597,"transactions":9,"vwap":588},"2026-05-22",17200,{"date":599,"open":589,"high":588,"low":593,"close":588,"change":17,"percent_change":17,"volume":600,"transactions":9,"vwap":588},"2026-05-21",27900,{"date":602,"open":588,"high":588,"low":589,"close":588,"change":207,"percent_change":208,"volume":485,"transactions":9,"vwap":588},"2026-05-20",{"date":604,"open":588,"high":588,"low":605,"close":593,"change":17,"percent_change":17,"volume":606,"transactions":9,"vwap":593},"2026-05-19",10.0050001,10500,{"date":608,"open":588,"high":588,"low":605,"close":593,"change":17,"percent_change":17,"volume":609,"transactions":9,"vwap":593},"2026-05-18",121400,{"date":611,"open":593,"high":593,"low":593,"close":593,"change":17,"percent_change":17,"volume":612,"transactions":9,"vwap":593},"2026-05-15",2000,{"date":614,"open":615,"high":593,"low":615,"close":593,"change":207,"percent_change":208,"volume":616,"transactions":9,"vwap":593},"2026-05-14",10,170500,{"date":618,"open":619,"high":615,"low":619,"close":615,"change":17,"percent_change":17,"volume":620,"transactions":9,"vwap":615},"2026-05-13",9.995,528900,{"date":622,"open":615,"high":615,"low":615,"close":615,"change":17,"percent_change":17,"volume":623,"transactions":9,"vwap":615},"2026-05-12",100,{"date":625,"open":615,"high":615,"low":615,"close":615,"change":17,"percent_change":17,"volume":626,"transactions":9,"vwap":615},"2026-05-11",400,{"date":628,"open":615,"high":615,"low":629,"close":615,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":615},"2026-05-08",9.99,201300,{"date":632,"open":615,"high":615,"low":629,"close":615,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":615},"2026-05-07",105000,{"date":635,"open":629,"high":615,"low":629,"close":615,"change":17,"percent_change":17,"volume":636,"transactions":9,"vwap":615},"2026-05-06",4600,{"date":638,"open":639,"high":615,"low":640,"close":615,"change":207,"percent_change":208,"volume":641,"transactions":9,"vwap":615},"2026-05-05",9.985,9.98,605800,{"date":643,"open":615,"high":615,"low":640,"close":629,"change":207,"percent_change":208,"volume":644,"transactions":9,"vwap":629},"2026-05-04",91200,{"date":646,"open":629,"high":629,"low":640,"close":640,"change":225,"percent_change":226,"volume":647,"transactions":9,"vwap":640},"2026-05-01",558300,{"date":649,"open":650,"high":615,"low":629,"close":615,"change":207,"percent_change":208,"volume":651,"transactions":9,"vwap":615},"2026-04-30",9.996,352500,{"date":653,"open":629,"high":629,"low":629,"close":629,"change":109,"percent_change":190,"volume":654,"transactions":9,"vwap":629},"2026-04-29",55800,{"date":656,"open":615,"high":615,"low":615,"close":615,"change":237,"percent_change":238,"volume":553,"transactions":9,"vwap":615},"2026-04-28",{"date":658,"open":619,"high":619,"low":659,"close":619,"change":243,"percent_change":244,"volume":660,"transactions":9,"vwap":619},"2026-04-27",9.994,700,{"date":662,"open":615,"high":615,"low":629,"close":615,"change":207,"percent_change":208,"volume":663,"transactions":9,"vwap":615},"2026-04-24",65700,{"date":665,"open":615,"high":615,"low":639,"close":629,"change":109,"percent_change":190,"volume":666,"transactions":9,"vwap":629},"2026-04-23",80300,{"date":668,"open":640,"high":615,"low":640,"close":615,"change":182,"percent_change":183,"volume":669,"transactions":9,"vwap":615},"2026-04-22",99400,{"date":671,"open":615,"high":605,"low":640,"close":640,"change":519,"percent_change":520,"volume":672,"transactions":9,"vwap":640},"2026-04-21",271100,{"date":674,"open":629,"high":619,"low":629,"close":619,"change":237,"percent_change":238,"volume":675,"transactions":9,"vwap":619},"2026-04-20",8800,{"date":677,"open":640,"high":629,"low":640,"close":629,"change":207,"percent_change":208,"volume":678,"transactions":9,"vwap":629},"2026-04-17",53100,{"date":680,"open":640,"high":640,"low":640,"close":640,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":640},"2026-04-16",0.007,0.07,72500,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":500,"volume":539,"transactions":9,"vwap":687},"2026-04-15",9.97,9.973,0.003,{"date":690,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2026-04-14",{"date":692,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2026-04-13",{"date":694,"open":695,"high":629,"low":695,"close":686,"change":182,"percent_change":183,"volume":696,"transactions":9,"vwap":686},"2026-04-10",9.95,25600,{"date":698,"open":699,"high":699,"low":700,"close":695,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":695},"2026-04-09",9.955,9.93,-0.04,-0.4,92700,{"date":705,"open":629,"high":629,"low":629,"close":629,"change":109,"percent_change":190,"volume":706,"transactions":9,"vwap":629},"2026-04-08",300,{"date":708,"open":615,"high":615,"low":615,"close":615,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":615},"2026-04-07",{"date":710,"open":711,"high":615,"low":711,"close":615,"change":500,"percent_change":501,"volume":660,"transactions":9,"vwap":615},"2026-04-06",9.999,{"date":713,"open":686,"high":686,"low":686,"close":686,"change":500,"percent_change":501,"volume":566,"transactions":9,"vwap":686},"2026-04-02",{"date":715,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":716},"2026-04-01",9.94,{"date":718,"open":716,"high":716,"low":716,"close":716,"change":225,"percent_change":226,"volume":512,"transactions":9,"vwap":716},"2026-03-31",{"date":720,"open":700,"high":721,"low":700,"close":721,"change":17,"percent_change":17,"volume":722,"transactions":9,"vwap":721},"2026-03-30",9.96,68300,{"date":724,"open":721,"high":721,"low":699,"close":721,"change":182,"percent_change":183,"volume":725,"transactions":9,"vwap":721},"2026-03-27",30700,{"date":727,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":716},"2026-03-26",{"date":729,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":716},"2026-03-25",{"date":731,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":716},"2026-03-24",{"date":733,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":17,"volume":626,"transactions":9,"vwap":716},"2026-03-23",{"date":735,"open":716,"high":721,"low":716,"close":716,"change":225,"percent_change":226,"volume":171,"transactions":9,"vwap":716},"2026-03-20",{"date":737,"open":716,"high":721,"low":716,"close":721,"change":109,"percent_change":190,"volume":738,"transactions":9,"vwap":721},"2026-03-19",500,{"date":740,"open":695,"high":686,"low":741,"close":686,"change":500,"percent_change":501,"volume":742,"transactions":9,"vwap":686},"2026-03-18",9.945,132400,{"date":744,"open":716,"high":716,"low":716,"close":716,"change":519,"percent_change":520,"volume":745,"transactions":9,"vwap":716},"2026-03-17",1900,{"date":747,"open":716,"high":699,"low":716,"close":699,"change":439,"percent_change":440,"volume":748,"transactions":9,"vwap":699},"2026-03-16",10700,{"date":750,"open":640,"high":640,"low":640,"close":640,"change":207,"percent_change":208,"volume":706,"transactions":9,"vwap":640},"2026-03-13",{"date":752,"open":686,"high":686,"low":686,"close":686,"change":207,"percent_change":208,"volume":706,"transactions":9,"vwap":686},"2026-03-12",{"date":754,"open":716,"high":721,"low":716,"close":721,"change":109,"percent_change":190,"volume":755,"transactions":9,"vwap":721},"2026-03-11",50300,{"date":757,"open":758,"high":686,"low":758,"close":686,"change":369,"percent_change":370,"volume":626,"transactions":9,"vwap":686},"2026-03-10",9.969,{"date":760,"open":640,"high":615,"low":686,"close":615,"change":433,"percent_change":124,"volume":761,"transactions":9,"vwap":615},"2026-03-09",2700,{"date":763,"open":721,"high":721,"low":699,"close":721,"change":500,"percent_change":501,"volume":764,"transactions":9,"vwap":721},"2026-03-06",10900,{"date":766,"open":721,"high":767,"low":700,"close":700,"change":207,"percent_change":208,"volume":768,"transactions":9,"vwap":700},"2026-03-05",9.965,18900,{"date":770,"open":721,"high":721,"low":771,"close":771,"change":225,"percent_change":226,"volume":772,"transactions":9,"vwap":771},"2026-03-04",9.92,11200,{"date":774,"open":700,"high":721,"low":771,"close":716,"change":519,"percent_change":520,"volume":775,"transactions":9,"vwap":716},"2026-03-03",197300,{"date":777,"open":721,"high":640,"low":716,"close":699,"change":243,"percent_change":244,"volume":778,"transactions":9,"vwap":699},"2026-03-02",212700,{"date":780,"open":721,"high":721,"low":721,"close":721,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":721},"2026-02-27",{"date":782,"open":716,"high":721,"low":716,"close":721,"change":109,"percent_change":190,"volume":783,"transactions":9,"vwap":721},"2026-02-26",1200,{"date":785,"open":686,"high":686,"low":695,"close":686,"change":500,"percent_change":501,"volume":786,"transactions":9,"vwap":686},"2026-02-25",110100,{"date":788,"open":640,"high":640,"low":716,"close":716,"change":182,"percent_change":183,"volume":789,"transactions":9,"vwap":716},"2026-02-24",19700,{"date":791,"open":640,"high":640,"low":771,"close":771,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":771},"2026-02-23",-0.06,-0.6,8900,{"date":796,"open":640,"high":640,"low":640,"close":640,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":640},"2026-02-20",{"date":798,"open":640,"high":640,"low":640,"close":640,"change":17,"percent_change":17,"volume":706,"transactions":9,"vwap":640},"2026-02-19",{"date":800,"open":640,"high":640,"low":721,"close":640,"change":109,"percent_change":190,"volume":801,"transactions":9,"vwap":640},"2026-02-18",5000,{"date":803,"open":804,"high":629,"low":686,"close":629,"change":207,"percent_change":208,"volume":805,"transactions":9,"vwap":629},"2026-02-17",9.975,205700,{"date":807,"open":721,"high":640,"low":699,"close":640,"change":182,"percent_change":183,"volume":808,"transactions":9,"vwap":640},"2026-02-13",791400,{"date":810,"open":721,"high":721,"low":716,"close":721,"change":207,"percent_change":208,"volume":811,"transactions":9,"vwap":721},"2026-02-12",220400,{"date":813,"open":640,"high":640,"low":716,"close":695,"change":369,"percent_change":370,"volume":814,"transactions":9,"vwap":695},"2026-02-11",111500,{"date":816,"open":640,"high":640,"low":640,"close":640,"change":109,"percent_change":190,"volume":626,"transactions":9,"vwap":640},"2026-02-10",{"date":818,"open":629,"high":629,"low":629,"close":629,"change":17,"percent_change":17,"volume":626,"transactions":9,"vwap":629},"2026-02-09",{"date":820,"open":629,"high":629,"low":629,"close":629,"change":207,"percent_change":208,"volume":706,"transactions":9,"vwap":629},"2026-02-06",{"date":822,"open":640,"high":640,"low":640,"close":640,"change":109,"percent_change":190,"volume":553,"transactions":9,"vwap":640},"2026-02-05",{"date":824,"open":640,"high":629,"low":640,"close":629,"change":17,"percent_change":17,"volume":825,"transactions":9,"vwap":629},"2026-02-04",7300,{"date":827,"open":640,"high":629,"low":695,"close":629,"change":182,"percent_change":183,"volume":828,"transactions":9,"vwap":629},"2026-02-03",218400,{"date":830,"open":695,"high":686,"low":695,"close":686,"change":109,"percent_change":190,"volume":831,"transactions":9,"vwap":686},"2026-02-02",125800,{"date":833,"open":695,"high":640,"low":716,"close":640,"change":500,"percent_change":501,"volume":834,"transactions":9,"vwap":640},"2026-01-30",179400,{"date":836,"open":716,"high":695,"low":700,"close":695,"change":207,"percent_change":208,"volume":837,"transactions":9,"vwap":695},"2026-01-29",269100,{"date":839,"open":700,"high":695,"low":840,"close":716,"change":207,"percent_change":208,"volume":841,"transactions":9,"vwap":716},"2026-01-28",9.925,1016700,{"date":843,"open":700,"high":695,"low":700,"close":700,"change":207,"percent_change":208,"volume":844,"transactions":9,"vwap":700},"2026-01-27",313100,{"date":846,"open":771,"high":771,"low":771,"close":771,"change":17,"percent_change":17,"volume":847,"transactions":9,"vwap":771},"2026-01-26",25000,{"date":849,"open":771,"high":771,"low":771,"close":771,"change":519,"percent_change":520,"volume":850,"transactions":9,"vwap":771},"2026-01-23",3600,{"date":852,"open":853,"high":716,"low":854,"close":855,"change":856,"percent_change":149,"volume":857,"transactions":9,"vwap":855},"2026-01-22",9.91,9.905,9.935,0.035,325300,{"date":859,"open":853,"high":853,"low":860,"close":860,"change":17,"percent_change":17,"volume":861,"transactions":9,"vwap":860},"2026-01-21",9.9,2400,{"date":863,"open":860,"high":853,"low":864,"close":860,"change":109,"percent_change":190,"volume":865,"transactions":9,"vwap":860},"2026-01-20",9.89,119300,{"date":867,"open":860,"high":853,"low":860,"close":853,"change":207,"percent_change":208,"volume":868,"transactions":9,"vwap":853},"2026-01-16",45100,{"date":870,"open":860,"high":853,"low":864,"close":860,"change":17,"percent_change":17,"volume":871,"transactions":9,"vwap":860},"2026-01-15",117600,{"date":873,"open":860,"high":860,"low":864,"close":860,"change":17,"percent_change":17,"volume":874,"transactions":9,"vwap":860},"2026-01-14",378000,{"date":876,"open":864,"high":860,"low":864,"close":860,"change":207,"percent_change":208,"volume":877,"transactions":9,"vwap":860},"2026-01-13",107900,{"date":879,"open":860,"high":860,"low":864,"close":864,"change":17,"percent_change":17,"volume":880,"transactions":9,"vwap":864},"2026-01-12",229400,{"date":882,"open":864,"high":864,"low":864,"close":864,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":864},"2026-01-09",{"date":884,"open":864,"high":860,"low":864,"close":864,"change":17,"percent_change":17,"volume":885,"transactions":9,"vwap":864},"2026-01-08",5300,{"date":887,"open":888,"high":860,"low":864,"close":864,"change":17,"percent_change":17,"volume":889,"transactions":9,"vwap":864},"2026-01-07",9.895,64100,{"date":891,"open":892,"high":864,"low":892,"close":864,"change":17,"percent_change":17,"volume":738,"transactions":9,"vwap":864},"2026-01-06",9.885,{"date":894,"open":895,"high":864,"low":173,"close":864,"change":17,"percent_change":17,"volume":896,"transactions":9,"vwap":864},"2026-01-05",9.88,337400,{"date":898,"open":895,"high":864,"low":895,"close":864,"change":17,"percent_change":17,"volume":899,"transactions":9,"vwap":864},"2026-01-02",4400,{"date":901,"open":864,"high":864,"low":864,"close":864,"change":237,"percent_change":238,"volume":626,"transactions":9,"vwap":864},"2025-12-31",{"date":903,"open":895,"high":892,"low":173,"close":892,"change":237,"percent_change":238,"volume":904,"transactions":9,"vwap":892},"2025-12-30",60400,{"date":906,"open":860,"high":860,"low":895,"close":895,"change":17,"percent_change":17,"volume":907,"transactions":9,"vwap":895},"2025-12-29",48100,{"date":909,"open":895,"high":895,"low":895,"close":895,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":895},"2025-12-26",{"date":911,"open":895,"high":895,"low":895,"close":895,"change":17,"percent_change":17,"volume":623,"transactions":9,"vwap":895},"2025-12-24",{"date":913,"open":895,"high":895,"low":895,"close":895,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":895},"2025-12-23",{"date":915,"open":892,"high":892,"low":895,"close":895,"change":17,"percent_change":17,"volume":916,"transactions":9,"vwap":895},"2025-12-22",11000,{"date":918,"open":895,"high":895,"low":173,"close":895,"change":17,"percent_change":17,"volume":919,"transactions":9,"vwap":895},"2025-12-19",61300,{"date":921,"open":864,"high":864,"low":895,"close":895,"change":109,"percent_change":190,"volume":922,"transactions":9,"vwap":895},"2025-12-18",133600,{"date":924,"open":864,"high":864,"low":925,"close":864,"change":17,"percent_change":17,"volume":926,"transactions":9,"vwap":864},"2025-12-17",9.883,7000,{"date":928,"open":864,"high":864,"low":892,"close":864,"change":17,"percent_change":17,"volume":929,"transactions":9,"vwap":864},"2025-12-16",116200,{"date":931,"open":864,"high":864,"low":895,"close":864,"change":17,"percent_change":17,"volume":932,"transactions":9,"vwap":864},"2025-12-15",93700,{"date":934,"open":864,"high":864,"low":864,"close":864,"change":17,"percent_change":17,"volume":935,"transactions":9,"vwap":864},"2025-12-12",20400,{"date":937,"open":895,"high":864,"low":895,"close":864,"change":17,"percent_change":17,"volume":861,"transactions":9,"vwap":864},"2025-12-11",{"date":939,"open":864,"high":860,"low":895,"close":864,"change":17,"percent_change":17,"volume":940,"transactions":9,"vwap":864},"2025-12-10",42700,{"date":942,"open":864,"high":864,"low":895,"close":864,"change":237,"percent_change":238,"volume":943,"transactions":9,"vwap":864},"2025-12-09",552200,{"date":945,"open":864,"high":864,"low":895,"close":892,"change":237,"percent_change":238,"volume":946,"transactions":9,"vwap":892},"2025-12-08",23400,{"date":948,"open":864,"high":864,"low":895,"close":895,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":895},"2025-12-05",-0.007,-0.07,7900,{"date":953,"open":864,"high":864,"low":895,"close":954,"change":955,"percent_change":369,"volume":956,"transactions":9,"vwap":954},"2025-12-04",9.887,-0.003,43500,{"date":958,"open":860,"high":860,"low":895,"close":864,"change":17,"percent_change":17,"volume":959,"transactions":9,"vwap":864},"2025-12-03",5500,{"date":961,"open":895,"high":962,"low":173,"close":864,"change":207,"percent_change":208,"volume":963,"transactions":9,"vwap":864},"2025-12-02",9.891,132100,{"date":965,"open":895,"high":925,"low":173,"close":895,"change":207,"percent_change":208,"volume":966,"transactions":9,"vwap":895},"2025-12-01",214300,{"date":968,"open":892,"high":892,"low":173,"close":173,"change":109,"percent_change":190,"volume":969,"transactions":9,"vwap":173},"2025-11-28",73800,{"date":971,"open":860,"high":860,"low":173,"close":895,"change":109,"percent_change":190,"volume":972,"transactions":9,"vwap":895},"2025-11-26",112100,{"date":974,"open":864,"high":888,"low":864,"close":864,"change":17,"percent_change":17,"volume":975,"transactions":9,"vwap":864},"2025-11-25",16100,{"date":977,"open":860,"high":860,"low":864,"close":864,"change":17,"percent_change":17,"volume":978,"transactions":9,"vwap":864},"2025-11-24",104100,{"date":980,"open":860,"high":860,"low":864,"close":864,"change":17,"percent_change":17,"volume":981,"transactions":9,"vwap":864},"2025-11-21",180700,{"date":983,"open":853,"high":853,"low":864,"close":864,"change":109,"percent_change":190,"volume":984,"transactions":9,"vwap":864},"2025-11-20",3234700,{"date":986,"open":771,"high":771,"low":864,"close":860,"change":225,"percent_change":226,"volume":987,"transactions":9,"vwap":860},"2025-11-19",1285200,{"date":989,"open":860,"high":716,"low":860,"close":771,"change":17,"percent_change":17,"volume":990,"transactions":9,"vwap":771},"2025-11-18",35100,{"date":992,"open":721,"high":721,"low":860,"close":771,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":771},"2025-11-17",-2.19,-18.08,30900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2021-07-01",12.245,12.25,11.83,12.11,-0.14,-1.14,713384,{"date":1006,"open":1007,"high":1008,"low":1009,"close":999,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":999},"2021-06-30",12.18,12.35,12.015,0.14,1.16,873800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1001,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1001},"2021-06-29",12.29,12.4,11.84,-0.27,-2.18,814300,{"date":1022,"open":1023,"high":1016,"low":1024,"close":1025,"change":369,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2021-06-28",12.21,12.03,12.38,-0.24,755984,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2021-06-25",11.53,12.55,11.43,12.41,0.91,7.91,1324161,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":265,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2021-06-24",11.38,11.54,11.2188,11.5,1.32,409223,{"date":1046,"open":1047,"high":1042,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2021-06-23",11.33,11.22,11.35,0.12,1.07,516200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":104,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2021-06-22",11.15,11.25,11.05,11.23,0.54,447724,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2021-06-21",11.34,11.00010014,11.17,-0.21,-1.85,631387,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1039,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1039},"2021-06-18",11.55,11.58,11.27,-0.26,-2.23,447059,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":682,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2021-06-17",11.6,11.8,11.52,11.64,0.61,439300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2021-06-16",11.355,11.74,11.31,11.57,0.18,1.58,530700,{"date":1095,"open":24,"high":1096,"low":1087,"close":1097,"change":1026,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2021-06-15",11.728,11.39,-2.06,720900,{"date":1101,"open":1056,"high":1102,"low":1103,"close":1104,"change":376,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2021-06-14",11.81,11.13,11.63,4.49,954904,{"date":1108,"open":1048,"high":1049,"low":1109,"close":1103,"change":182,"percent_change":1091,"volume":1110,"transactions":9,"vwap":1103},"2021-06-11",11.06,369500,{"date":1112,"open":1113,"high":1056,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2021-06-10",11.1,10.9,11.11,0.09,0.82,564722,{"date":1120,"open":1121,"high":1032,"low":1122,"close":1123,"change":1124,"percent_change":69,"volume":1125,"transactions":9,"vwap":1123},"2021-06-09",11.4,10.97,11.02,-0.12,915500,{"date":1127,"open":1128,"high":1097,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2021-06-08",10.82,10.81,11.14,0.46,4.31,953800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2021-06-07",10.7419,10.855,10.575,10.68,-0.08,-0.74,556020,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":792,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2021-06-04",10.89,10.94,10.52,10.76,-0.55,602981,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1128,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1128},"2021-06-03",10.8248,10.955,10.61,-0.18,-1.64,643659,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2021-06-02",10.4335,11.24,10.41,11,0.55,5.26,1178874,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1010,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2021-06-01",10.4518,10.48,10.2397,10.45,1.36,547930,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":950,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2021-05-28",10.39,10.62,10.28,10.31,-0.67,434900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":17,"percent_change":17,"volume":1190,"transactions":9,"vwap":1189},"2021-05-27",10.5,10.75,10.33,10.38,437800,{"date":1192,"open":1193,"high":1171,"low":189,"close":1189,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1189},"2021-05-26",10.16,0.22,2.17,533200,{"date":1198,"open":1199,"high":1200,"low":316,"close":1193,"change":225,"percent_change":226,"volume":1201,"transactions":9,"vwap":1193},"2021-05-25",10.27,10.29,426600,{"date":1203,"open":1193,"high":1204,"low":505,"close":1205,"change":682,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2021-05-24",10.22,10.18,0.69,655815,{"date":1209,"open":1210,"high":1211,"low":454,"close":316,"change":426,"percent_change":1212,"volume":1213,"transactions":9,"vwap":316},"2021-05-21",10.23,10.25,-0.88,641900,{"date":1215,"open":1211,"high":1216,"low":588,"close":1217,"change":1050,"percent_change":56,"volume":1218,"transactions":9,"vwap":1217},"2021-05-20",10.3,10.2,569035,{"date":1220,"open":588,"high":329,"low":721,"close":466,"change":701,"percent_change":702,"volume":1221,"transactions":9,"vwap":466},"2021-05-19",470000,{"date":1223,"open":454,"high":1224,"low":1225,"close":224,"change":500,"percent_change":501,"volume":1226,"transactions":9,"vwap":224},"2021-05-18",10.185,10.0099001,404220,{"date":1228,"open":629,"high":189,"low":721,"close":399,"change":238,"percent_change":376,"volume":1229,"transactions":9,"vwap":399},"2021-05-17",667242,{"date":1231,"open":593,"high":505,"low":695,"close":518,"change":682,"percent_change":1232,"volume":1233,"transactions":9,"vwap":518},"2021-05-14",0.7,928400,{"date":1235,"open":721,"high":466,"low":860,"close":686,"change":225,"percent_change":226,"volume":1236,"transactions":9,"vwap":686},"2021-05-13",1280600,{"date":1238,"open":593,"high":399,"low":1239,"close":629,"change":426,"percent_change":1240,"volume":1241,"transactions":9,"vwap":629},"2021-05-12",9.979,-0.89,1009300,{"date":1243,"open":1244,"high":1245,"low":173,"close":466,"change":244,"percent_change":1246,"volume":1247,"transactions":9,"vwap":466},"2021-05-11",9.8806,10.32,-0.49,1251653,{"date":1249,"open":16,"high":1250,"low":1251,"close":189,"change":225,"percent_change":226,"volume":1252,"transactions":9,"vwap":189},"2021-05-10",10.24,10.0705,857774,{"date":1254,"open":329,"high":1255,"low":329,"close":15,"change":109,"percent_change":190,"volume":1256,"transactions":9,"vwap":15},"2021-05-07",10.49,617606,{"date":1258,"open":1216,"high":1245,"low":545,"close":1193,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1193},"2021-05-06",-0.13,-1.26,982900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1200,"change":426,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1200},"2021-05-05",10.44,10.46,10.255,-0.87,533298,{"date":1270,"open":1171,"high":1271,"low":1211,"close":1189,"change":1124,"percent_change":1003,"volume":1272,"transactions":9,"vwap":1189},"2021-05-04",10.54,890500,{"date":1274,"open":1187,"high":1275,"low":1276,"close":1186,"change":1066,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1186},"2021-05-03",10.755,10.43,-1.96,742350,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2021-04-30",10.8,11.039,10.7,10.71,-0.17,-1.56,425300,{"date":1289,"open":1103,"high":1290,"low":1148,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2021-04-29",11.19,10.88,-0.19,-1.72,442800,{"date":1296,"open":1297,"high":1065,"low":1298,"close":1299,"change":369,"percent_change":1018,"volume":1300,"transactions":9,"vwap":1299},"2021-04-28",11.12,10.96,11.07,302100,{"date":1302,"open":1065,"high":1303,"low":1304,"close":1113,"change":104,"percent_change":1059,"volume":1305,"transactions":9,"vwap":1113},"2021-04-27",11.21,11.04,437410,{"date":1307,"open":1145,"high":1308,"low":1291,"close":1304,"change":183,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1304},"2021-04-26",11.2,1.85,530998,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2021-04-23",10.77,10.95,10.66,10.84,0.11,1.03,490500,{"date":1321,"open":1122,"high":1113,"low":1179,"close":1322,"change":1026,"percent_change":993,"volume":1323,"transactions":9,"vwap":1322},"2021-04-22",10.73,766400,{"date":1325,"open":1189,"high":1123,"low":1181,"close":1122,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1122},"2021-04-21",0.56,5.38,798100,{"date":1330,"open":1331,"high":1332,"low":1217,"close":1163,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1163},"2021-04-20",10.58,10.79,-0.29,-2.71,1439900,{"date":1337,"open":1055,"high":1055,"low":1186,"close":1283,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1283},"2021-04-19",-0.39,-3.52,1421556,{"date":1342,"open":1343,"high":1039,"low":1057,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2021-04-16",11.28,11.09,-0.37,-3.23,936900,{"date":1349,"open":1350,"high":1350,"low":1308,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2021-04-15",11.97,11.46,0.31,2.78,1528900,{"date":1356,"open":1113,"high":1357,"low":1358,"close":1055,"change":17,"percent_change":17,"volume":1359,"transactions":9,"vwap":1055},"2021-04-14",11.305,10.93,902000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1055,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1055},"2021-04-13",11.3,11.47,11.01,-0.41,-3.55,701600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2021-04-12",12.15,12.219,11.395,11.56,-0.66,-5.4,748139,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2021-04-09",12.05,12.26,12.01,12.22,0.13,1.08,464400,{"date":1387,"open":1072,"high":1388,"low":1081,"close":1389,"change":156,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2021-04-08",12.293,12.09,6.52,825500,{"date":1393,"open":1362,"high":1394,"low":1362,"close":1049,"change":500,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1049},"2021-04-07",11.73,0.27,417500,{"date":1398,"open":1297,"high":1097,"low":1297,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2021-04-06",11.32,0.21,1.89,447154,{"date":1404,"open":1362,"high":1405,"low":1406,"close":1115,"change":950,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1115},"2021-04-05",11.36,11.08,-0.63,674881,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":208,"percent_change":63,"volume":1415,"transactions":9,"vwap":1414},"2021-04-01",11.248,11.48,11.086,11.18,582400,{"date":1417,"open":1058,"high":1412,"low":1109,"close":1406,"change":17,"percent_change":17,"volume":1418,"transactions":9,"vwap":1406},"2021-03-31",537000,{"date":1420,"open":1130,"high":1056,"low":1421,"close":1406,"change":1156,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1406},"2021-03-30",10.91,-1.6,538300,{"date":1425,"open":1426,"high":1090,"low":1115,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2021-03-29",11.45,11.26,-0.31,-2.68,390308,{"date":1432,"open":1433,"high":1370,"low":1089,"close":1090,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1090},"2021-03-26",11.91,-0.35,-2.94,556900,{"date":1438,"open":1439,"high":1440,"low":1314,"close":1441,"change":376,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2021-03-25",11.03,11.99,11.92,4.38,975800,{"date":1445,"open":1446,"high":1447,"low":1405,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2021-03-24",12.27,12.39,11.42,-0.8,-6.55,1007622,{"date":1453,"open":1454,"high":1455,"low":1370,"close":1382,"change":1333,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1382},"2021-03-23",12.51,12.59,-2.32,679900,{"date":1459,"open":1460,"high":1461,"low":1008,"close":1454,"change":1116,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1454},"2021-03-22",12.5795,12.77,0.72,612842,{"date":1465,"open":1466,"high":1467,"low":1024,"close":1468,"change":1002,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2021-03-19",12.5,12.721,12.42,-1.11,990900,{"date":1472,"open":1473,"high":1474,"low":1466,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2021-03-18",13.16,13.2,12.56,-0.65,-4.92,828500,{"date":1480,"open":1481,"high":1482,"low":1455,"close":1483,"change":1484,"percent_change":1309,"volume":1485,"transactions":9,"vwap":1483},"2021-03-17",12.6,13.38,13.21,0.24,1144900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1434,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2021-03-16",13.59,13.7,12.7,12.97,-2.63,1068100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2021-03-15",12.98,13.4,12.85,13.32,0.71,5.63,1032306,{"date":1504,"open":1505,"high":1506,"low":1380,"close":1507,"change":520,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2021-03-12",12.32,12.78,12.61,-1.18,703300,{"date":1511,"open":1512,"high":1513,"low":1447,"close":1514,"change":34,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2021-03-11",13,13.05,12.76,6.07,1053800,{"date":1518,"open":1024,"high":1519,"low":24,"close":1024,"change":433,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1024},"2021-03-10",12.24,0.33,1047900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1440,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1440},"2021-03-09",11.85,12.2,11.65,0.42,3.63,927600,{"date":1531,"open":1532,"high":1533,"low":1042,"close":1090,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1090},"2021-03-08",11.98,12.47,-0.44,-3.66,1231358,{"date":1538,"open":1539,"high":1382,"low":1186,"close":1381,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1381},"2021-03-05",11.41,0.57,4.98,3218700,{"date":1544,"open":1545,"high":1008,"low":1421,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2021-03-04",12.0059996,11.44,-0.61,-5.06,2651100,{"date":1551,"open":1491,"high":1552,"low":1553,"close":1379,"change":1267,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1379},"2021-03-03",13.015,12.02,-6.73,1618100,{"date":1557,"open":1558,"high":1497,"low":1559,"close":1560,"change":1534,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2021-03-02",13.35,12.9,12.92,-3.29,718400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":49,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2021-03-01",13.29,13.42,13.13,13.36,3.81,813835,{"date":1572,"open":1573,"high":1574,"low":1525,"close":1573,"change":17,"percent_change":17,"volume":1575,"transactions":9,"vwap":1573},"2021-02-26",12.87,13.18,1256000,{"date":1577,"open":1578,"high":1489,"low":1579,"close":1573,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1573},"2021-02-25",13.37,12.65,-0.85,-6.2,1373700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2021-02-24",13.04,14,13.02,13.72,1.12,8.89,1623600,{"date":1593,"open":1585,"high":1594,"low":1121,"close":1481,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1481},"2021-02-23",13.11,-1.24,-8.96,4505600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1338,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2021-02-22",14.07,14.15,13.74,13.84,-2.74,1920696,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2021-02-19",14.45,14.56,14.19,14.23,-0.22,-1.52,1735531,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1608,"change":702,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1608},"2021-02-18",14.61,14.684,14.29,-2.69,1478500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2021-02-17",14.97,14.989,14.52,14.85,-0.16,-1.07,1509400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1333,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2021-02-16",15.15,15.16,14.81,15.01,-1.9,1751931,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1165,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2021-02-12",15.045,15.38,15,15.3,3.73,1958200,{"date":1648,"open":1649,"high":1627,"low":1650,"close":1651,"change":1292,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2021-02-11",14.8,14.55,14.75,-1.27,2134000,{"date":1655,"open":1656,"high":1633,"low":1657,"close":1658,"change":1292,"percent_change":1260,"volume":1659,"transactions":9,"vwap":1658},"2021-02-10",15.07,14.7,14.94,2699000,{"date":1661,"open":1662,"high":1663,"low":1636,"close":1664,"change":1628,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2021-02-09",15.19,15.2,15.13,-1.05,1911097,{"date":1668,"open":1669,"high":1670,"low":1624,"close":1671,"change":500,"percent_change":183,"volume":1672,"transactions":9,"vwap":1671},"2021-02-08",15.2346,15.48,15.29,2986102,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2021-02-05",15.45,15.65,15.03,15.26,-0.5,-3.17,2653500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1267,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2021-02-04",16.9139,17.28,15.67,15.76,-5.23,4002886,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1353,"volume":1697,"transactions":9,"vwap":1695},"2021-02-03",16.19,16.8002,16.1,16.63,0.45,1971414,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1395,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2021-02-02",16.3317,16.3776,15.6,16.18,1.7,2338206,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2021-02-01",15.04,15.92,14.78,15.91,1.05,7.07,2681168,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2021-01-29",15.00010014,15.12,14.5,14.86,-0.56,-3.63,2095870,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2021-01-28",14.5504,15.42,0.8,5.47,2077829,{"date":1732,"open":1650,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2021-01-27",15.4,14.31,14.62,-0.42,-2.79,3291400,{"date":1740,"open":1741,"high":1742,"low":1658,"close":1708,"change":702,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1708},"2021-01-26",15.46,15.5,-2.59,3340900,{"date":1746,"open":1687,"high":1747,"low":1636,"close":1748,"change":520,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2021-01-25",16,15.44,-0.96,3021216,{"date":1752,"open":1742,"high":1747,"low":1748,"close":1753,"change":190,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2021-01-22",15.59,-0.64,2021700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1317,"percent_change":1500,"volume":1762,"transactions":9,"vwap":1761},"2021-01-21",15.57,15.8,15.33,15.69,1925000,{"date":1764,"open":1765,"high":1694,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2021-01-20",15.98,15.51,15.58,-0.54,-3.35,1942100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2021-01-19",16.27,16.4,15.795,16.12,-0.43,-2.6,2220688,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":702,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2021-01-15",16.98,17,16.02,16.55,-2.36,2205900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1317,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2021-01-14",16.988,17.782,16.6,16.95,0.65,2684800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2021-01-13",16.35,16.99,16.3,16.84,0.16,0.96,2396800,{"date":1806,"open":1747,"high":1782,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2021-01-12",15.96,16.68,1.75,11.72,4963200,{"date":1813,"open":1814,"high":1815,"low":1735,"close":1816,"change":501,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2021-01-11",14.66,15.2999,14.93,2.05,2672802,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":426,"percent_change":1547,"volume":1825,"transactions":9,"vwap":1824},"2021-01-08",14.51,14.65,14.35,14.63,2382500,{"date":1827,"open":1635,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2021-01-07",14.843,14.4,14.72,0.28,1.94,1962200,{"date":1835,"open":1609,"high":1624,"low":1836,"close":1837,"change":1721,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2021-01-06",14.25,14.44,-3.73,2491400,{"date":1841,"open":1842,"high":1843,"low":1608,"close":1643,"change":1802,"percent_change":1384,"volume":1844,"transactions":9,"vwap":1643},"2021-01-05",14.58,15.24,1597800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1285,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2021-01-04",15.08,15.09,14.3,14.84,-1.13,2374440,{"date":1854,"open":1671,"high":1855,"low":1856,"close":1636,"change":1345,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1636},"2020-12-31",15.32,14.77,-2.41,1680200,{"date":1860,"open":1742,"high":1861,"low":1862,"close":1642,"change":520,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1642},"2020-12-30",15.68,15.25,-0.97,1846800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1345,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2020-12-29",16.22,16.25,14.99,15.53,-2.33,3148000,{"date":1874,"open":1875,"high":21,"low":1876,"close":1877,"change":1777,"percent_change":1492,"volume":1878,"transactions":9,"vwap":1877},"2020-12-28",16.77,15.77,15.9,4810427,{"date":1880,"open":1881,"high":1783,"low":1882,"close":1883,"change":1794,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2020-12-24",16.01,15.97,16.33,4.15,2978103,{"date":1887,"open":1742,"high":1709,"low":1656,"close":1861,"change":1083,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1861},"2020-12-23",4.05,3784600,{"date":1891,"open":1664,"high":1733,"low":1719,"close":1656,"change":149,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1656},"2020-12-22",2.38,3190800,{"date":1895,"open":1601,"high":1643,"low":1896,"close":1830,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1830},"2020-12-21",14.01,0.41,2.87,3075243,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1734,"change":190,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1734},"2020-12-18",14.4327,14.48,14.12,-0.69,1695629,{"date":1908,"open":1909,"high":1830,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2020-12-17",14.246,14.2,14.41,0.23,1.62,2276831,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2020-12-16",13.92,14.21,13.65,14.18,0.525,3.84,2005900,{"date":1925,"open":1926,"high":1586,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2020-12-15",13.88,13.5193,13.655,-0.455,-3.22,2906522,{"date":1933,"open":1829,"high":1822,"low":1934,"close":1935,"change":1066,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2020-12-14",13.762,14.11,-1.47,3117366,{"date":1939,"open":1940,"high":1719,"low":1586,"close":1941,"change":1066,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2020-12-11",14.3631,14.32,-1.45,2731629,{"date":1945,"open":1918,"high":1658,"low":1935,"close":1946,"change":520,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2020-12-10",14.53,-1.02,3217500,{"date":1950,"open":1624,"high":1733,"low":1586,"close":1951,"change":1333,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2020-12-09",14.68,-1.94,5396100,{"date":1955,"open":1956,"high":1663,"low":1957,"close":1624,"change":149,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1624},"2020-12-08",15.079,14.06,2.39,4748302,{"date":1961,"open":1962,"high":1862,"low":1941,"close":1735,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1735},"2020-12-07",14.42,0.52,3.69,5385369,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1352,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2020-12-04",14.303,14.38,13.9102,14.1,2.25,3876806,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":144,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2020-12-03",14.16,14.59,13.66,13.79,2.83,5178300,{"date":1983,"open":1984,"high":1985,"low":1490,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2020-12-02",12.99,13.9,13.41,-0.57,-4.08,5901300,{"date":1991,"open":1642,"high":1675,"low":1926,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2020-12-01",13.98,-1.33,-8.69,10261400,{"date":177,"open":1997,"high":1998,"low":1962,"close":68,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":68},16.85,17.25,-1.54,-9.14,22514461]