[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BREZ":3,"homepage-market-summary":27,"stock-historical-BREZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BREZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Breeze Acquisition Corp. II Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Irving, TX",false,{"close":14,"open":15,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.06,10.05,10.02,0.04,0.4,7532,12,10.0502,10.07,9.9,100470.47143265307,94.1,970,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":36,"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":36,"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":36,"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",[96,101,106,111,116,121,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":18,"price":124,"is_up":36},"Energy","XLE",62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},12.24,18192,6640221.1002,-5.63,"2023-04-26",[178,179,184,188,192,198,203,211,218,223,229,237,242,247,255,260,267,273,277,284,291,295,298,302,307,311,314,316,321,323,326,330,333,336,339,343,347,350,352,355,358,361,364,367,370,373,376,379,382,387,390,392,394,396,398,400,402,404,406,408,410,412,414,416,418,420,422,424,426,428,430,432,434,436,438,440,442,444,446,448,450,452,454,456,458,460,462,464,466,468,470,475,479,484,488,495,503,510,514,520,524,529,536,540,546,550,554,560,565,570,573,578,584,592,597,603,611,616,623,627,632,638,643,649,654,661,667,675,678,683,688,694,701,708,711,715,718,722,725,728,732,734,736,739,742,745,750,757,763,766,769,775,782,787,792,797,800,805,809,811,818,822,826,833,836,839,842,848,854,858,864,868,871,876,882,888,895,899,904,909,914,917,923,929,936,939,941,943,949,954,956,960,964,969,972,975,979,984,988,991,993,996,1000,1006,1009,1012,1016,1020,1025,1027,1029,1034,1039,1042,1046,1049,1053,1055,1057,1059,1062,1064,1066,1070,1072,1074,1076,1082,1085,1088,1091,1093,1095,1097,1100,1103,1107,1109,1114,1118,1125,1131,1136,1140,1143,1145,1148,1150,1154,1157,1159,1161,1164,1167,1169,1171,1173,1175,1178,1181,1184,1186,1188,1191,1196,1201,1206,1208,1212,1215,1218,1223,1228,1230,1232,1238,1241,1245,1249,1252,1255,1258,1261,1264,1267,1272,1277,1282,1286,1289,1292,1294,1298,1302,1306,1310,1316,1319,1321,1325,1328,1330,1333,1336,1339,1342,1346,1351,1354,1357,1362,1367,1373,1377,1381,1384,1388,1390,1393,1397,1402,1405,1408,1410,1414,1418,1421,1424,1428,1432,1437,1440,1443,1447,1449,1452,1454,1456,1460,1464,1466,1469,1472,1474,1477,1479,1481,1484,1488,1490,1493,1495,1498,1501,1506,1508,1511,1514,1518,1521,1524,1526,1529,1531,1533],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":16},"2026-09-24",0,50007,5,{"date":185,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":186,"transactions":187,"vwap":16},"2026-09-23",107472,290,{"date":189,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":190,"transactions":191,"vwap":16},"2026-09-22",8846,27,{"date":193,"open":16,"high":16,"low":16,"close":16,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":16},"2026-09-21",0.01,0.1,121.9003,10,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":194,"percent_change":195,"volume":201,"transactions":202,"vwap":200},"2026-09-18",10.01,100057,15,{"date":204,"open":205,"high":205,"low":197,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-17",10.03,-0.07,-0.7,379904,93,10.0259,{"date":212,"open":22,"high":22,"low":22,"close":22,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-15",0.05,0.5,207,6,10.0693,{"date":219,"open":16,"high":205,"low":16,"close":16,"change":194,"percent_change":195,"volume":220,"transactions":221,"vwap":222},"2026-09-10",10509,17,10.0204,{"date":224,"open":200,"high":200,"low":200,"close":200,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":200},"2026-09-03",-0.0261,-0.26,50008,8,{"date":230,"open":15,"high":15,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",10.0361,0.0361,0.36,809,59,10.0455,{"date":238,"open":197,"high":197,"low":197,"close":197,"change":109,"percent_change":239,"volume":240,"transactions":241,"vwap":197},"2026-08-27",-0.1,40033,32,{"date":243,"open":200,"high":200,"low":200,"close":200,"change":104,"percent_change":244,"volume":245,"transactions":228,"vwap":246},"2026-08-25",0.6,1031,10.0097,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":202,"vwap":254},"2026-08-24",9.96,9.95,-0.05,-0.5,30030,9.9501,{"date":256,"open":197,"high":197,"low":197,"close":197,"change":181,"percent_change":181,"volume":257,"transactions":258,"vwap":259},"2026-08-21",1741,106,9.975,{"date":261,"open":197,"high":197,"low":197,"close":197,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-20",0.02,0.2,5054.0999,20,9.9999,{"date":268,"open":269,"high":197,"low":269,"close":269,"change":262,"percent_change":263,"volume":270,"transactions":271,"vwap":272},"2026-08-19",9.98,109301.1,24,9.9806,{"date":274,"open":249,"high":249,"low":249,"close":249,"change":109,"percent_change":239,"volume":275,"transactions":276,"vwap":249},"2026-07-31",75036,18,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":279},"2026-07-30",9.97,0.0091,0.09,30469,11,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":216,"vwap":290},"2026-07-28",9.9609,-0.0091,-0.09,139,9.9621,{"date":292,"open":279,"high":279,"low":279,"close":279,"change":194,"percent_change":195,"volume":293,"transactions":294,"vwap":279},"2026-07-27",15119,23,{"date":296,"open":249,"high":249,"low":249,"close":249,"change":181,"percent_change":181,"volume":297,"transactions":271,"vwap":249},"2026-07-24",203498,{"date":299,"open":249,"high":249,"low":250,"close":249,"change":181,"percent_change":181,"volume":300,"transactions":265,"vwap":301},"2026-07-23",297469,9.9515,{"date":303,"open":304,"high":249,"low":304,"close":249,"change":194,"percent_change":195,"volume":305,"transactions":191,"vwap":306},"2026-07-20",9.92,25260,9.9597,{"date":308,"open":309,"high":250,"low":309,"close":250,"change":181,"percent_change":181,"volume":310,"transactions":9,"vwap":250},"2026-07-17",9.94,259400,{"date":312,"open":250,"high":250,"low":250,"close":250,"change":194,"percent_change":195,"volume":313,"transactions":9,"vwap":250},"2026-07-16",600,{"date":315,"open":309,"high":309,"low":309,"close":309,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":309},"2026-07-15",{"date":317,"open":309,"high":309,"low":309,"close":309,"change":318,"percent_change":319,"volume":320,"transactions":9,"vwap":309},"2026-07-14",-0.02,-0.2,100,{"date":322,"open":249,"high":249,"low":249,"close":249,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":249},"2026-07-13",{"date":324,"open":249,"high":249,"low":249,"close":249,"change":109,"percent_change":239,"volume":325,"transactions":9,"vwap":249},"2026-07-10",10000,{"date":327,"open":328,"high":279,"low":23,"close":279,"change":194,"percent_change":195,"volume":329,"transactions":9,"vwap":279},"2026-07-09",9.91,7900,{"date":331,"open":249,"high":249,"low":250,"close":249,"change":181,"percent_change":181,"volume":332,"transactions":9,"vwap":249},"2026-07-08",50400,{"date":334,"open":250,"high":249,"low":250,"close":249,"change":194,"percent_change":195,"volume":335,"transactions":9,"vwap":249},"2026-07-07",500,{"date":337,"open":250,"high":250,"low":250,"close":250,"change":194,"percent_change":195,"volume":338,"transactions":9,"vwap":250},"2026-07-06",35300,{"date":340,"open":309,"high":309,"low":341,"close":309,"change":181,"percent_change":181,"volume":342,"transactions":9,"vwap":309},"2026-07-02",9.93,103500,{"date":344,"open":309,"high":309,"low":309,"close":309,"change":345,"percent_change":346,"volume":313,"transactions":9,"vwap":309},"2026-07-01",0.03,0.3,{"date":348,"open":341,"high":341,"low":328,"close":328,"change":109,"percent_change":239,"volume":349,"transactions":9,"vwap":328},"2026-06-30",16600,{"date":351,"open":304,"high":304,"low":304,"close":304,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":304},"2026-06-29",{"date":353,"open":341,"high":309,"low":304,"close":304,"change":318,"percent_change":319,"volume":354,"transactions":9,"vwap":304},"2026-06-26",466300,{"date":356,"open":341,"high":309,"low":341,"close":309,"change":194,"percent_change":195,"volume":357,"transactions":9,"vwap":309},"2026-06-25",32700,{"date":359,"open":341,"high":341,"low":304,"close":341,"change":181,"percent_change":181,"volume":360,"transactions":9,"vwap":341},"2026-06-24",30900,{"date":362,"open":304,"high":341,"low":304,"close":341,"change":194,"percent_change":195,"volume":363,"transactions":9,"vwap":341},"2026-06-23",51300,{"date":365,"open":304,"high":341,"low":304,"close":304,"change":181,"percent_change":181,"volume":366,"transactions":9,"vwap":304},"2026-06-22",51200,{"date":368,"open":304,"high":304,"low":304,"close":304,"change":194,"percent_change":195,"volume":369,"transactions":9,"vwap":304},"2026-06-18",40100,{"date":371,"open":23,"high":328,"low":23,"close":328,"change":109,"percent_change":239,"volume":372,"transactions":9,"vwap":328},"2026-06-17",323000,{"date":374,"open":304,"high":304,"low":328,"close":304,"change":194,"percent_change":195,"volume":375,"transactions":9,"vwap":304},"2026-06-16",111300,{"date":377,"open":304,"high":304,"low":23,"close":328,"change":109,"percent_change":239,"volume":378,"transactions":9,"vwap":328},"2026-06-15",246700,{"date":380,"open":304,"high":304,"low":328,"close":304,"change":181,"percent_change":181,"volume":381,"transactions":9,"vwap":304},"2026-06-12",1284800,{"date":383,"open":23,"high":250,"low":23,"close":304,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":304},"2026-06-11",-1.47,-12.91,250200,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-26",11.39,{"date":391,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-25",{"date":393,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-24",{"date":395,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-23",{"date":397,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-22",{"date":399,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-19",{"date":401,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-18",{"date":403,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-17",{"date":405,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-16",{"date":407,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-15",{"date":409,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-12",{"date":411,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-11",{"date":413,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-10",{"date":415,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-09",{"date":417,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-08",{"date":419,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-05",{"date":421,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-03",{"date":423,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-02",{"date":425,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-07-01",{"date":427,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-28",{"date":429,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-27",{"date":431,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-26",{"date":433,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-25",{"date":435,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-24",{"date":437,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-21",{"date":439,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-20",{"date":441,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-18",{"date":443,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-17",{"date":445,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-14",{"date":447,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-13",{"date":449,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-12",{"date":451,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-11",{"date":453,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-10",{"date":455,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-07",{"date":457,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-06",{"date":459,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-05",{"date":461,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-04",{"date":463,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-06-03",{"date":465,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-05-31",{"date":467,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-05-30",{"date":469,"open":389,"high":389,"low":389,"close":389,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":389},"2024-05-29",{"date":471,"open":472,"high":472,"low":473,"close":389,"change":181,"percent_change":181,"volume":474,"transactions":9,"vwap":389},"2024-05-28",11.54,11.36,46925,{"date":476,"open":472,"high":472,"low":473,"close":389,"change":477,"percent_change":478,"volume":474,"transactions":9,"vwap":389},"2024-05-27",-0.0555,-0.48,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":181,"percent_change":181,"volume":483,"transactions":9,"vwap":482},"2024-05-24",11.4479,11.4455,879,{"date":485,"open":481,"high":481,"low":482,"close":482,"change":486,"percent_change":487,"volume":483,"transactions":9,"vwap":482},"2024-05-23",0.0155,0.14,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":318,"percent_change":493,"volume":494,"transactions":9,"vwap":492},"2024-05-22",11.4,11.47,11.43,-0.17,7346,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2024-05-21",11.5,11.5014,11.45,-0.025,-0.22,3557,{"date":504,"open":505,"high":506,"low":490,"close":507,"change":508,"percent_change":133,"volume":509,"transactions":9,"vwap":507},"2024-05-20",11.49,11.5001,11.475,0.075,4157,{"date":511,"open":490,"high":499,"low":512,"close":490,"change":181,"percent_change":181,"volume":513,"transactions":9,"vwap":490},"2024-05-17",11.35,11000,{"date":515,"open":516,"high":517,"low":490,"close":490,"change":239,"percent_change":518,"volume":519,"transactions":9,"vwap":490},"2024-05-16",11.64,11.8,-0.87,17500,{"date":521,"open":497,"high":522,"low":497,"close":497,"change":181,"percent_change":181,"volume":523,"transactions":9,"vwap":497},"2024-05-15",11.55,1200,{"date":525,"open":497,"high":497,"low":497,"close":497,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":497},"2024-05-14",-0.29,-2.46,1300,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2024-05-13",11.51,11.79,0.099,0.85,5200,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":252,"volume":335,"transactions":9,"vwap":538},"2024-05-10",11.691,-0.059,{"date":541,"open":532,"high":532,"low":497,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2024-05-09",11.75,0.21,1.82,2300,{"date":547,"open":548,"high":548,"low":531,"close":472,"change":17,"percent_change":148,"volume":549,"transactions":9,"vwap":472},"2024-05-08",11.6,11400,{"date":551,"open":516,"high":516,"low":497,"close":497,"change":319,"percent_change":552,"volume":553,"transactions":9,"vwap":497},"2024-05-07",-1.71,3300,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":244,"volume":559,"transactions":9,"vwap":557},"2024-05-06",11.63,11.7,0.07,1500,{"date":561,"open":562,"high":562,"low":556,"close":556,"change":345,"percent_change":563,"volume":564,"transactions":9,"vwap":556},"2024-05-03",11.635,0.26,3700,{"date":566,"open":567,"high":568,"low":569,"close":548,"change":17,"percent_change":148,"volume":545,"transactions":9,"vwap":548},"2024-05-02",11.614,11.689,11.595,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":572},"2024-05-01",11.56,{"date":574,"open":522,"high":572,"low":522,"close":572,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":572},"2024-04-30",-0.14,-1.2,400,{"date":579,"open":580,"high":557,"low":580,"close":557,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":557},"2024-04-29",11.52,0.017,0.15,3100,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2024-04-26",11.521,11.69,11.683,0.183,1.59,1100,{"date":593,"open":497,"high":594,"low":497,"close":497,"change":595,"percent_change":596,"volume":545,"transactions":9,"vwap":497},"2024-04-25",11.66,-0.04,-0.35,{"date":598,"open":599,"high":599,"low":600,"close":472,"change":281,"percent_change":601,"volume":602,"transactions":9,"vwap":472},"2024-04-24",11.58,11.33,0.79,700,{"date":604,"open":605,"high":606,"low":607,"close":499,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":499},"2024-04-23",11.59,11.626,11.31,-0.16,-1.38,2900,{"date":612,"open":492,"high":557,"low":613,"close":614,"change":563,"percent_change":615,"volume":583,"transactions":9,"vwap":614},"2024-04-22",11.37,11.61,2.29,{"date":617,"open":618,"high":619,"low":512,"close":512,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":512},"2024-04-19",11.534,11.558,-0.141,-1.23,6000,{"date":624,"open":491,"high":625,"low":491,"close":625,"change":626,"percent_change":206,"volume":602,"transactions":9,"vwap":625},"2024-04-18",11.491,-0.008,{"date":628,"open":492,"high":522,"low":607,"close":629,"change":630,"percent_change":631,"volume":528,"transactions":9,"vwap":629},"2024-04-17",11.499,-0.021,-0.18,{"date":633,"open":634,"high":635,"low":490,"close":580,"change":262,"percent_change":636,"volume":637,"transactions":9,"vwap":580},"2024-04-16",11.425,11.53,0.17,2100,{"date":639,"open":557,"high":557,"low":473,"close":497,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":497},"2024-04-15",-0.089,-0.77,4700,{"date":644,"open":517,"high":517,"low":512,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2024-04-12",11.589,-0.161,-1.37,7000,{"date":650,"open":651,"high":651,"low":497,"close":542,"change":288,"percent_change":652,"volume":653,"transactions":9,"vwap":542},"2024-04-11",11.89,-0.76,6200,{"date":655,"open":656,"high":657,"low":658,"close":656,"change":17,"percent_change":659,"volume":660,"transactions":9,"vwap":656},"2024-04-10",11.84,11.85,11.575,0.34,8300,{"date":662,"open":517,"high":663,"low":517,"close":517,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":517},"2024-04-09",11.83,-0.015,-0.13,5400,{"date":668,"open":657,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2024-04-08",11.86,11.81,11.815,0.015,0.13,2600,{"date":676,"open":656,"high":669,"low":517,"close":517,"change":181,"percent_change":181,"volume":677,"transactions":9,"vwap":517},"2024-04-05",1900,{"date":679,"open":657,"high":657,"low":517,"close":517,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":517},"2024-04-04",-0.08,-0.67,4400,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":673,"percent_change":687,"volume":610,"transactions":9,"vwap":686},"2024-04-03",11.74,11.88,1.11,{"date":689,"open":690,"high":517,"low":690,"close":542,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":542},"2024-04-02",11.71,-0.035,-0.3,11100,{"date":695,"open":532,"high":696,"low":697,"close":698,"change":699,"percent_change":595,"volume":700,"transactions":9,"vwap":698},"2024-04-01",11.82,11.65,11.785,-0.005,8800,{"date":702,"open":703,"high":704,"low":705,"close":532,"change":281,"percent_change":706,"volume":707,"transactions":9,"vwap":532},"2024-03-28",11.72,11.99,11.651,0.77,38100,{"date":709,"open":557,"high":557,"low":557,"close":557,"change":181,"percent_change":181,"volume":710,"transactions":9,"vwap":557},"2024-03-27",800,{"date":712,"open":713,"high":703,"low":697,"close":557,"change":318,"percent_change":493,"volume":714,"transactions":9,"vwap":557},"2024-03-26",11.67,8200,{"date":716,"open":690,"high":703,"low":690,"close":703,"change":194,"percent_change":281,"volume":717,"transactions":9,"vwap":703},"2024-03-25",2700,{"date":719,"open":720,"high":690,"low":697,"close":690,"change":721,"percent_change":226,"volume":523,"transactions":9,"vwap":690},"2024-03-22",11.695,-0.03,{"date":723,"open":517,"high":517,"low":697,"close":685,"change":181,"percent_change":181,"volume":724,"transactions":9,"vwap":685},"2024-03-21",8600,{"date":726,"open":557,"high":685,"low":557,"close":685,"change":17,"percent_change":659,"volume":727,"transactions":9,"vwap":685},"2024-03-20",5900,{"date":729,"open":587,"high":557,"low":730,"close":557,"change":181,"percent_change":181,"volume":731,"transactions":9,"vwap":557},"2024-03-19",11.68,2200,{"date":733,"open":557,"high":557,"low":557,"close":557,"change":181,"percent_change":181,"volume":577,"transactions":9,"vwap":557},"2024-03-18",{"date":735,"open":697,"high":557,"low":697,"close":557,"change":181,"percent_change":181,"volume":710,"transactions":9,"vwap":557},"2024-03-15",{"date":737,"open":557,"high":557,"low":697,"close":557,"change":109,"percent_change":288,"volume":738,"transactions":9,"vwap":557},"2024-03-14",8400,{"date":740,"open":741,"high":690,"low":697,"close":690,"change":194,"percent_change":281,"volume":637,"transactions":9,"vwap":690},"2024-03-13",11.675,{"date":743,"open":557,"high":557,"low":741,"close":557,"change":181,"percent_change":181,"volume":744,"transactions":9,"vwap":557},"2024-03-12",1800,{"date":746,"open":747,"high":557,"low":531,"close":557,"change":263,"percent_change":748,"volume":749,"transactions":9,"vwap":557},"2024-03-11",11.676,1.74,6300,{"date":751,"open":752,"high":587,"low":753,"close":497,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":497},"2024-03-08",11.48,11.422,0.08,0.7,3400,{"date":758,"open":690,"high":690,"low":759,"close":760,"change":761,"percent_change":762,"volume":535,"transactions":9,"vwap":760},"2024-03-07",11.41,11.42,-0.28,-2.39,{"date":764,"open":587,"high":557,"low":730,"close":557,"change":194,"percent_change":281,"volume":765,"transactions":9,"vwap":557},"2024-03-06",10600,{"date":767,"open":599,"high":587,"low":599,"close":587,"change":109,"percent_change":288,"volume":768,"transactions":9,"vwap":587},"2024-03-05",6900,{"date":770,"open":587,"high":771,"low":548,"close":557,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":557},"2024-03-04",11.741,0.114,0.98,12600,{"date":776,"open":587,"high":587,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2024-03-01",11.466,11.586,-0.062,-0.53,3200,{"date":783,"open":587,"high":557,"low":784,"close":784,"change":785,"percent_change":786,"volume":637,"transactions":9,"vwap":784},"2024-02-29",11.648,0.032,0.28,{"date":788,"open":557,"high":557,"low":789,"close":789,"change":790,"percent_change":791,"volume":591,"transactions":9,"vwap":789},"2024-02-28",11.616,0.066,0.57,{"date":793,"open":697,"high":697,"low":522,"close":522,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":522},"2024-02-27",-0.15,-1.28,2800,{"date":798,"open":557,"high":557,"low":557,"close":557,"change":104,"percent_change":799,"volume":523,"transactions":9,"vwap":557},"2024-02-26",0.52,{"date":801,"open":802,"high":516,"low":803,"close":516,"change":636,"percent_change":804,"volume":756,"transactions":9,"vwap":516},"2024-02-23",11.57,11.522,1.48,{"date":806,"open":497,"high":497,"low":807,"close":491,"change":195,"percent_change":808,"volume":710,"transactions":9,"vwap":491},"2024-02-22",11.46,0.88,{"date":810,"open":557,"high":557,"low":600,"close":613,"change":345,"percent_change":563,"volume":637,"transactions":9,"vwap":613},"2024-02-21",{"date":812,"open":532,"high":532,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2024-02-20",11.15,11.34,-0.31,-2.66,3600,{"date":819,"open":532,"high":532,"low":697,"close":697,"change":195,"percent_change":820,"volume":821,"transactions":9,"vwap":697},"2024-02-16",0.87,5500,{"date":823,"open":522,"high":557,"low":522,"close":522,"change":824,"percent_change":825,"volume":583,"transactions":9,"vwap":522},"2024-02-15",0.145,1.27,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2024-02-14",11.25,11.405,0.055,0.48,900,{"date":834,"open":835,"high":490,"low":835,"close":512,"change":181,"percent_change":181,"volume":677,"transactions":9,"vwap":512},"2024-02-13",11.13,{"date":837,"open":389,"high":389,"low":512,"close":512,"change":251,"percent_change":838,"volume":710,"transactions":9,"vwap":512},"2024-02-12",-0.44,{"date":840,"open":835,"high":490,"low":835,"close":490,"change":318,"percent_change":631,"volume":841,"transactions":9,"vwap":490},"2024-02-09",22300,{"date":843,"open":499,"high":499,"low":844,"close":760,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":760},"2024-02-08",11.21,-0.06,-0.52,1600,{"date":849,"open":517,"high":517,"low":850,"close":752,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":752},"2024-02-07",11.19,0.27,2.41,20900,{"date":855,"open":856,"high":856,"low":844,"close":844,"change":194,"percent_change":281,"volume":857,"transactions":9,"vwap":844},"2024-02-06",11.78,20300,{"date":859,"open":531,"high":690,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2024-02-05",11.2,-0.51,-4.36,23900,{"date":865,"open":697,"high":690,"low":866,"close":690,"change":721,"percent_change":226,"volume":867,"transactions":9,"vwap":690},"2024-02-02",11.601,6800,{"date":869,"open":517,"high":517,"low":548,"close":685,"change":281,"percent_change":706,"volume":870,"transactions":9,"vwap":685},"2024-02-01",5300,{"date":872,"open":472,"high":517,"low":472,"close":697,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":697},"2024-01-31",0.234,2.05,17700,{"date":877,"open":670,"high":670,"low":490,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2024-01-30",11.416,-0.092,-0.8,4300,{"date":883,"open":542,"high":884,"low":492,"close":885,"change":886,"percent_change":887,"volume":653,"transactions":9,"vwap":885},"2024-01-29",11.783,11.508,-0.262,-2.23,{"date":889,"open":697,"high":890,"low":697,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2024-01-26",11.9,11.77,0.12,1.03,25900,{"date":896,"open":807,"high":703,"low":490,"close":697,"change":487,"percent_change":897,"volume":898,"transactions":9,"vwap":697},"2024-01-25",1.22,5700,{"date":900,"open":690,"high":690,"low":760,"close":531,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":531},"2024-01-24",-0.288,-2.44,3800,{"date":905,"open":587,"high":906,"low":490,"close":907,"change":779,"percent_change":846,"volume":908,"transactions":9,"vwap":907},"2024-01-23",11.91,11.798,57600,{"date":910,"open":813,"high":704,"low":813,"close":669,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":669},"2024-01-22",0.675,6.03,93800,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":500,"percent_change":501,"volume":577,"transactions":9,"vwap":916},"2024-01-19",11.185,{"date":918,"open":919,"high":473,"low":844,"close":844,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":844},"2024-01-18",11.32,-0.139,-1.22,5000,{"date":924,"open":925,"high":497,"low":925,"close":926,"change":927,"percent_change":928,"volume":653,"transactions":9,"vwap":926},"2024-01-17",11.3,11.349,-0.041,-0.36,{"date":930,"open":931,"high":389,"low":932,"close":389,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":389},"2024-01-16",11.14,11.07,0.24,2.15,19500,{"date":937,"open":813,"high":813,"low":813,"close":813,"change":754,"percent_change":938,"volume":335,"transactions":9,"vwap":813},"2024-01-12",0.72,{"date":940,"open":932,"high":932,"low":932,"close":932,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":932},"2024-01-11",{"date":942,"open":932,"high":932,"low":932,"close":932,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":932},"2024-01-10",{"date":944,"open":945,"high":946,"low":945,"close":932,"change":680,"percent_change":947,"volume":948,"transactions":9,"vwap":932},"2024-01-09",11.06,11.09,-0.72,4200,{"date":950,"open":951,"high":813,"low":952,"close":813,"change":582,"percent_change":953,"volume":756,"transactions":9,"vwap":813},"2024-01-08",11.05,11.042,1.36,{"date":955,"open":283,"high":283,"low":283,"close":283,"change":318,"percent_change":631,"volume":577,"transactions":9,"vwap":283},"2024-01-05",{"date":957,"open":951,"high":951,"low":283,"close":958,"change":262,"percent_change":959,"volume":170,"transactions":9,"vwap":958},"2024-01-04",11.02,0.18,{"date":961,"open":283,"high":283,"low":283,"close":283,"change":962,"percent_change":963,"volume":335,"transactions":9,"vwap":283},"2024-01-03",-0.042,-0.38,{"date":965,"open":966,"high":952,"low":283,"close":952,"change":967,"percent_change":968,"volume":170,"transactions":9,"vwap":952},"2024-01-02",11.04,0.012,0.11,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":971},"2023-12-29",11.03,{"date":973,"open":971,"high":971,"low":971,"close":971,"change":181,"percent_change":181,"volume":974,"transactions":9,"vwap":971},"2023-12-28",300,{"date":976,"open":977,"high":971,"low":283,"close":971,"change":262,"percent_change":959,"volume":978,"transactions":9,"vwap":971},"2023-12-27",11.01,18700,{"date":980,"open":981,"high":981,"low":977,"close":977,"change":665,"percent_change":982,"volume":983,"transactions":9,"vwap":977},"2023-12-26",11.12,-1.17,12100,{"date":985,"open":986,"high":931,"low":986,"close":931,"change":933,"percent_change":987,"volume":881,"transactions":9,"vwap":931},"2023-12-22",10.9,2.2,{"date":989,"open":990,"high":990,"low":986,"close":986,"change":181,"percent_change":181,"volume":610,"transactions":9,"vwap":986},"2023-12-21",10.95,{"date":992,"open":986,"high":986,"low":986,"close":986,"change":181,"percent_change":181,"volume":637,"transactions":9,"vwap":986},"2023-12-20",{"date":994,"open":986,"high":986,"low":986,"close":986,"change":927,"percent_change":995,"volume":637,"transactions":9,"vwap":986},"2023-12-19",-0.37,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":17,"percent_change":999,"volume":577,"transactions":9,"vwap":998},"2023-12-18",10.941,0.37,{"date":1001,"open":1002,"high":990,"low":1002,"close":1003,"change":1004,"percent_change":680,"volume":1005,"transactions":9,"vwap":1003},"2023-12-15",10.86,10.901,-0.009,4900,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1008},"2023-12-14",10.91,{"date":1010,"open":986,"high":1008,"low":986,"close":1008,"change":288,"percent_change":1011,"volume":313,"transactions":9,"vwap":1008},"2023-12-13",-0.82,{"date":1013,"open":283,"high":283,"low":283,"close":283,"change":1014,"percent_change":1015,"volume":577,"transactions":9,"vwap":283},"2023-12-12",0.059,0.54,{"date":1017,"open":1018,"high":990,"low":1018,"close":998,"change":1019,"percent_change":143,"volume":817,"transactions":9,"vwap":998},"2023-12-11",10.88,0.041,{"date":1021,"open":1022,"high":1022,"low":986,"close":986,"change":794,"percent_change":1023,"volume":1024,"transactions":9,"vwap":986},"2023-12-08",10.92,-1.36,41800,{"date":1026,"open":951,"high":951,"low":951,"close":951,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":951},"2023-12-07",{"date":1028,"open":951,"high":951,"low":951,"close":951,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":951},"2023-12-06",{"date":1030,"open":951,"high":951,"low":951,"close":951,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":951},"2023-12-05",0.025,0.23,200,{"date":1035,"open":813,"high":813,"low":1022,"close":1036,"change":1037,"percent_change":1038,"volume":528,"transactions":9,"vwap":1036},"2023-12-04",11.025,0.105,0.96,{"date":1040,"open":1022,"high":1022,"low":1022,"close":1022,"change":680,"percent_change":1041,"volume":602,"transactions":9,"vwap":1022},"2023-12-01",-0.73,{"date":1043,"open":977,"high":951,"low":283,"close":283,"change":1044,"percent_change":1045,"volume":744,"transactions":9,"vwap":283},"2023-11-30",-0.093,-0.84,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1048},"2023-11-29",11.093,{"date":1050,"open":977,"high":1048,"low":977,"close":1048,"change":1051,"percent_change":1052,"volume":847,"transactions":9,"vwap":1048},"2023-11-28",0.083,0.75,{"date":1054,"open":977,"high":958,"low":283,"close":977,"change":194,"percent_change":281,"volume":821,"transactions":9,"vwap":977},"2023-11-27",{"date":1056,"open":283,"high":283,"low":283,"close":283,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":283},"2023-11-24",{"date":1058,"open":283,"high":283,"low":283,"close":283,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":283},"2023-11-22",{"date":1060,"open":966,"high":813,"low":283,"close":283,"change":595,"percent_change":928,"volume":1061,"transactions":9,"vwap":283},"2023-11-21",12400,{"date":1063,"open":958,"high":966,"low":958,"close":966,"change":181,"percent_change":181,"volume":335,"transactions":9,"vwap":966},"2023-11-20",{"date":1065,"open":966,"high":966,"low":966,"close":966,"change":181,"percent_change":181,"volume":974,"transactions":9,"vwap":966},"2023-11-17",{"date":1067,"open":813,"high":813,"low":283,"close":966,"change":1068,"percent_change":1069,"volume":847,"transactions":9,"vwap":966},"2023-11-16",-0.11,-0.99,{"date":1071,"open":813,"high":813,"low":977,"close":813,"change":487,"percent_change":825,"volume":591,"transactions":9,"vwap":813},"2023-11-15",{"date":1073,"open":977,"high":977,"low":977,"close":977,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":977},"2023-11-14",{"date":1075,"open":977,"high":977,"low":977,"close":977,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":977},"2023-11-13",{"date":1077,"open":283,"high":1078,"low":283,"close":977,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":977},"2023-11-10",11.11,-0.065,-0.59,1700,{"date":1083,"open":981,"high":835,"low":932,"close":1084,"change":181,"percent_change":181,"volume":313,"transactions":9,"vwap":1084},"2023-11-09",11.075,{"date":1086,"open":1084,"high":1084,"low":932,"close":1084,"change":251,"percent_change":1087,"volume":1033,"transactions":9,"vwap":1084},"2023-11-08",-0.45,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1090},"2023-11-07",11.125,{"date":1092,"open":1084,"high":1090,"low":1084,"close":1090,"change":500,"percent_change":501,"volume":922,"transactions":9,"vwap":1090},"2023-11-06",{"date":1094,"open":813,"high":813,"low":813,"close":813,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":813},"2023-11-03",{"date":1096,"open":813,"high":813,"low":813,"close":813,"change":17,"percent_change":233,"volume":602,"transactions":9,"vwap":813},"2023-11-02",{"date":1098,"open":1078,"high":1078,"low":1078,"close":1078,"change":195,"percent_change":1099,"volume":577,"transactions":9,"vwap":1078},"2023-11-01",0.91,{"date":1101,"open":977,"high":977,"low":977,"close":977,"change":1102,"percent_change":109,"volume":320,"transactions":9,"vwap":977},"2023-10-31",-0.001,{"date":1104,"open":958,"high":835,"low":1105,"close":1105,"change":1106,"percent_change":195,"volume":559,"transactions":9,"vwap":1105},"2023-10-30",11.011,0.011,{"date":1108,"open":1084,"high":813,"low":283,"close":283,"change":109,"percent_change":288,"volume":847,"transactions":9,"vwap":283},"2023-10-27",{"date":1110,"open":828,"high":828,"low":283,"close":977,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":977},"2023-10-26",-0.23,-2.05,6500,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":194,"percent_change":281,"volume":591,"transactions":9,"vwap":1117},"2023-10-25",11.021,11.24,{"date":1119,"open":283,"high":1120,"low":283,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2023-10-24",11.299,11.23,0.205,1.86,2500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1036,"change":1129,"percent_change":1130,"volume":700,"transactions":9,"vwap":1036},"2023-10-23",11.218,10.38,-0.267,-2.36,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":335,"transactions":9,"vwap":1133},"2023-10-20",11.292,0.117,1.05,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":699,"percent_change":595,"volume":1081,"transactions":9,"vwap":1139},"2023-10-19",11.17,11.175,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1142},"2023-10-18",11.18,{"date":1144,"open":1138,"high":1142,"low":1138,"close":1142,"change":194,"percent_change":281,"volume":832,"transactions":9,"vwap":1142},"2023-10-17",{"date":1146,"open":1142,"high":1142,"low":1138,"close":1138,"change":721,"percent_change":1147,"volume":313,"transactions":9,"vwap":1138},"2023-10-16",-0.27,{"date":1149,"open":828,"high":828,"low":860,"close":860,"change":288,"percent_change":880,"volume":170,"transactions":9,"vwap":860},"2023-10-13",{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":968,"percent_change":773,"volume":591,"transactions":9,"vwap":1153},"2023-10-12",11.174,11.29,{"date":1155,"open":1156,"high":1142,"low":813,"close":1142,"change":181,"percent_change":181,"volume":744,"transactions":9,"vwap":1142},"2023-10-11",11.16,{"date":1158,"open":925,"high":925,"low":1138,"close":1142,"change":181,"percent_change":181,"volume":528,"transactions":9,"vwap":1142},"2023-10-10",{"date":1160,"open":1142,"high":1142,"low":1142,"close":1142,"change":181,"percent_change":181,"volume":974,"transactions":9,"vwap":1142},"2023-10-09",{"date":1162,"open":1163,"high":1117,"low":1142,"close":1142,"change":181,"percent_change":181,"volume":577,"transactions":9,"vwap":1142},"2023-10-06",11.205,{"date":1165,"open":1142,"high":1142,"low":1166,"close":1142,"change":194,"percent_change":281,"volume":602,"transactions":9,"vwap":1142},"2023-10-05",11.171,{"date":1168,"open":1138,"high":1138,"low":1138,"close":1138,"change":721,"percent_change":1147,"volume":1033,"transactions":9,"vwap":1138},"2023-10-04",{"date":1170,"open":844,"high":844,"low":860,"close":860,"change":251,"percent_change":838,"volume":577,"transactions":9,"vwap":860},"2023-10-03",{"date":1172,"open":813,"high":828,"low":813,"close":828,"change":754,"percent_change":938,"volume":528,"transactions":9,"vwap":828},"2023-10-02",{"date":1174,"open":1138,"high":925,"low":1138,"close":1138,"change":181,"percent_change":181,"volume":781,"transactions":9,"vwap":1138},"2023-09-29",{"date":1176,"open":1177,"high":1177,"low":1138,"close":1138,"change":181,"percent_change":181,"volume":832,"transactions":9,"vwap":1138},"2023-09-28",11.178,{"date":1179,"open":925,"high":925,"low":1138,"close":1138,"change":181,"percent_change":181,"volume":1180,"transactions":9,"vwap":1138},"2023-09-27",4800,{"date":1182,"open":1138,"high":1138,"low":1183,"close":1138,"change":181,"percent_change":181,"volume":781,"transactions":9,"vwap":1138},"2023-09-26",11.115,{"date":1185,"open":1138,"high":1138,"low":1138,"close":1138,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1138},"2023-09-25",{"date":1187,"open":1156,"high":1138,"low":1156,"close":1138,"change":194,"percent_change":281,"volume":847,"transactions":9,"vwap":1138},"2023-09-22",{"date":1189,"open":850,"high":850,"low":835,"close":1156,"change":721,"percent_change":1147,"volume":1190,"transactions":9,"vwap":1156},"2023-09-21",5600,{"date":1192,"open":1121,"high":490,"low":283,"close":850,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":850},"2023-09-20",-0.24,-2.1,22500,{"date":1197,"open":1198,"high":499,"low":1199,"close":492,"change":582,"percent_change":1200,"volume":756,"transactions":9,"vwap":492},"2023-09-19",11.355,11.26,1.33,{"date":1202,"open":1203,"high":499,"low":1204,"close":1204,"change":493,"percent_change":1205,"volume":744,"transactions":9,"vwap":1204},"2023-09-18",11.383,11.28,-1.48,{"date":1207,"open":499,"high":499,"low":499,"close":499,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":499},"2023-09-15",{"date":1209,"open":389,"high":499,"low":1210,"close":499,"change":263,"percent_change":1211,"volume":717,"transactions":9,"vwap":499},"2023-09-14",11.38,1.78,{"date":1213,"open":828,"high":828,"low":828,"close":828,"change":1068,"percent_change":1214,"volume":847,"transactions":9,"vwap":828},"2023-09-13",-0.97,{"date":1216,"open":828,"high":473,"low":828,"close":473,"change":104,"percent_change":1217,"volume":577,"transactions":9,"vwap":473},"2023-09-12",0.53,{"date":1219,"open":505,"high":580,"low":925,"close":925,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":925},"2023-09-11",-0.12,-1.05,2400,{"date":1224,"open":490,"high":1225,"low":389,"close":760,"change":558,"percent_change":1226,"volume":1227,"transactions":9,"vwap":760},"2023-09-08",11.713,0.62,23300,{"date":1229,"open":600,"high":490,"low":600,"close":512,"change":595,"percent_change":596,"volume":591,"transactions":9,"vwap":512},"2023-09-07",{"date":1231,"open":931,"high":389,"low":931,"close":389,"change":17,"percent_change":148,"volume":1124,"transactions":9,"vwap":389},"2023-09-06",{"date":1233,"open":850,"high":1234,"low":850,"close":512,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":512},"2023-09-05",11.397,0.16,1.43,2000,{"date":1239,"open":1117,"high":490,"low":835,"close":850,"change":251,"percent_change":838,"volume":1240,"transactions":9,"vwap":850},"2023-09-01",8500,{"date":1242,"open":490,"high":760,"low":1117,"close":1117,"change":239,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1117},"2023-08-31",-0.88,14200,{"date":1246,"open":1247,"high":760,"low":814,"close":814,"change":318,"percent_change":631,"volume":1248,"transactions":9,"vwap":814},"2023-08-30",11.362,11200,{"date":1250,"open":490,"high":490,"low":919,"close":473,"change":345,"percent_change":563,"volume":1251,"transactions":9,"vwap":473},"2023-08-29",9800,{"date":1253,"open":490,"high":490,"low":919,"close":600,"change":109,"percent_change":288,"volume":1254,"transactions":9,"vwap":600},"2023-08-28",7500,{"date":1256,"open":473,"high":473,"low":919,"close":814,"change":794,"percent_change":1257,"volume":847,"transactions":9,"vwap":814},"2023-08-25",-1.31,{"date":1259,"open":759,"high":497,"low":919,"close":505,"change":892,"percent_change":1260,"volume":653,"transactions":9,"vwap":505},"2023-08-24",1.06,{"date":1262,"open":490,"high":1263,"low":814,"close":613,"change":17,"percent_change":148,"volume":642,"transactions":9,"vwap":613},"2023-08-23",11.433,{"date":1265,"open":613,"high":760,"low":607,"close":600,"change":109,"percent_change":288,"volume":1266,"transactions":9,"vwap":600},"2023-08-22",16400,{"date":1268,"open":548,"high":548,"low":607,"close":814,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":814},"2023-08-21",-0.19,-1.65,29500,{"date":1273,"open":670,"high":890,"low":492,"close":635,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":635},"2023-08-18",-0.34,-2.86,33800,{"date":1278,"open":572,"high":172,"low":572,"close":1279,"change":851,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2023-08-17",11.87,2.33,122600,{"date":1283,"open":1210,"high":542,"low":1210,"close":548,"change":18,"percent_change":1284,"volume":1285,"transactions":9,"vwap":548},"2023-08-16",3.57,40700,{"date":1287,"open":613,"high":1210,"low":860,"close":860,"change":631,"percent_change":1288,"volume":731,"transactions":9,"vwap":860},"2023-08-15",-1.58,{"date":1290,"open":844,"high":1210,"low":860,"close":1210,"change":318,"percent_change":631,"volume":1291,"transactions":9,"vwap":1210},"2023-08-14",5800,{"date":1293,"open":490,"high":490,"low":490,"close":490,"change":181,"percent_change":181,"volume":320,"transactions":9,"vwap":490},"2023-08-11",{"date":1295,"open":1153,"high":490,"low":1296,"close":490,"change":181,"percent_change":181,"volume":1297,"transactions":9,"vwap":490},"2023-08-10",11.1,13000,{"date":1299,"open":1300,"high":490,"low":1300,"close":490,"change":487,"percent_change":1301,"volume":847,"transactions":9,"vwap":490},"2023-08-09",11.27,1.24,{"date":1303,"open":925,"high":1304,"low":828,"close":1199,"change":288,"percent_change":1305,"volume":1124,"transactions":9,"vwap":1199},"2023-08-08",11.325,-0.79,{"date":1307,"open":389,"high":389,"low":607,"close":512,"change":1308,"percent_change":1309,"volume":528,"transactions":9,"vwap":512},"2023-08-07",-0.028,-0.25,{"date":1311,"open":490,"high":490,"low":1312,"close":1313,"change":1314,"percent_change":1269,"volume":1315,"transactions":9,"vwap":1313},"2023-08-04",11.317,11.378,-0.022,6100,{"date":1317,"open":1203,"high":490,"low":1203,"close":490,"change":213,"percent_change":1318,"volume":559,"transactions":9,"vwap":490},"2023-08-03",0.44,{"date":1320,"open":512,"high":490,"low":814,"close":512,"change":213,"percent_change":1318,"volume":821,"transactions":9,"vwap":512},"2023-08-02",{"date":1322,"open":512,"high":1323,"low":925,"close":925,"change":251,"percent_change":838,"volume":1324,"transactions":9,"vwap":925},"2023-08-01",11.497,4100,{"date":1326,"open":600,"high":497,"low":607,"close":512,"change":109,"percent_change":288,"volume":1327,"transactions":9,"vwap":512},"2023-07-31",7200,{"date":1329,"open":1199,"high":497,"low":828,"close":473,"change":194,"percent_change":281,"volume":1324,"transactions":9,"vwap":473},"2023-07-28",{"date":1331,"open":1199,"high":1332,"low":1199,"close":512,"change":17,"percent_change":148,"volume":781,"transactions":9,"vwap":512},"2023-07-27",11.376,{"date":1334,"open":580,"high":697,"low":828,"close":607,"change":575,"percent_change":921,"volume":1335,"transactions":9,"vwap":607},"2023-07-26",39300,{"date":1337,"open":860,"high":531,"low":1008,"close":499,"change":582,"percent_change":1200,"volume":1338,"transactions":9,"vwap":499},"2023-07-25",38500,{"date":1340,"open":472,"high":472,"low":1296,"close":925,"change":595,"percent_change":596,"volume":1341,"transactions":9,"vwap":925},"2023-07-24",21300,{"date":1343,"open":828,"high":890,"low":932,"close":814,"change":487,"percent_change":1344,"volume":1345,"transactions":9,"vwap":814},"2023-07-21",1.25,18600,{"date":1347,"open":1348,"high":1349,"low":1348,"close":860,"change":263,"percent_change":544,"volume":1350,"transactions":9,"vwap":860},"2023-07-20",11.08,11.375,20700,{"date":1352,"open":951,"high":951,"low":283,"close":283,"change":239,"percent_change":1353,"volume":591,"transactions":9,"vwap":283},"2023-07-19",-0.9,{"date":1355,"open":1348,"high":1296,"low":1348,"close":1296,"change":558,"percent_change":1356,"volume":731,"transactions":9,"vwap":1296},"2023-07-18",0.63,{"date":1358,"open":986,"high":1359,"low":1360,"close":971,"change":1235,"percent_change":1361,"volume":674,"transactions":9,"vwap":971},"2023-07-17",11.068,10.85,1.47,{"date":1363,"open":986,"high":1364,"low":1365,"close":1366,"change":181,"percent_change":181,"volume":545,"transactions":9,"vwap":1366},"2023-07-14",10.902,10.851,10.87,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1366,"change":673,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1366},"2023-07-13",10.8,11.95,1.21,35200,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":109,"percent_change":288,"volume":577,"transactions":9,"vwap":1376},"2023-07-12",10.76,10.74,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":251,"percent_change":1380,"volume":577,"transactions":9,"vwap":1379},"2023-07-11",10.75,-0.46,{"date":1382,"open":1369,"high":1369,"low":1369,"close":1369,"change":1383,"percent_change":50,"volume":974,"transactions":9,"vwap":1369},"2023-07-10",0.053,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":721,"volume":1033,"transactions":9,"vwap":1386},"2023-07-07",10.747,-0.003,{"date":1389,"open":1376,"high":1379,"low":1376,"close":1379,"change":181,"percent_change":181,"volume":832,"transactions":9,"vwap":1379},"2023-07-06",{"date":1391,"open":1376,"high":1379,"low":1376,"close":1379,"change":1392,"percent_change":1193,"volume":170,"transactions":9,"vwap":1379},"2023-07-05",-0.026,{"date":1394,"open":1369,"high":1369,"low":1395,"close":1395,"change":1396,"percent_change":119,"volume":602,"transactions":9,"vwap":1395},"2023-07-03",10.776,0.027,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":974,"transactions":9,"vwap":1399},"2023-06-30",10.749,-0.051,-0.47,{"date":1403,"open":1404,"high":1369,"low":1404,"close":1369,"change":181,"percent_change":181,"volume":602,"transactions":9,"vwap":1369},"2023-06-29",10.78,{"date":1406,"open":1404,"high":1369,"low":1404,"close":1369,"change":213,"percent_change":1407,"volume":523,"transactions":9,"vwap":1369},"2023-06-28",0.47,{"date":1409,"open":1379,"high":1379,"low":1379,"close":1379,"change":181,"percent_change":181,"volume":1033,"transactions":9,"vwap":1379},"2023-06-27",{"date":1411,"open":1412,"high":1412,"low":1376,"close":1379,"change":109,"percent_change":288,"volume":1413,"transactions":9,"vwap":1379},"2023-06-26",10.81,4600,{"date":1415,"open":1416,"high":1417,"low":1375,"close":1375,"change":318,"percent_change":1269,"volume":1222,"transactions":9,"vwap":1375},"2023-06-23",10.77,10.815,{"date":1419,"open":1404,"high":1404,"low":1404,"close":1404,"change":288,"percent_change":1420,"volume":313,"transactions":9,"vwap":1404},"2023-06-22",-0.83,{"date":1422,"open":1366,"high":1366,"low":1366,"close":1366,"change":213,"percent_change":1423,"volume":170,"transactions":9,"vwap":1366},"2023-06-21",0.46,{"date":1425,"open":1404,"high":1018,"low":1395,"close":1426,"change":558,"percent_change":1427,"volume":1324,"transactions":9,"vwap":1426},"2023-06-20",10.82,0.65,{"date":1429,"open":1430,"high":1416,"low":1430,"close":1379,"change":1431,"percent_change":263,"volume":545,"transactions":9,"vwap":1379},"2023-06-16",10.72,0.021,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":630,"percent_change":319,"volume":744,"transactions":9,"vwap":1436},"2023-06-15",10.79,10.7,10.729,{"date":1438,"open":1376,"high":1434,"low":1439,"close":1379,"change":251,"percent_change":1380,"volume":564,"transactions":9,"vwap":1379},"2023-06-14",10.68,{"date":1441,"open":1442,"high":1369,"low":1442,"close":1369,"change":558,"percent_change":1427,"volume":974,"transactions":9,"vwap":1369},"2023-06-13",10.67,{"date":1444,"open":1434,"high":1434,"low":1445,"close":1445,"change":206,"percent_change":1446,"volume":523,"transactions":9,"vwap":1445},"2023-06-12",10.73,-0.65,{"date":1448,"open":1434,"high":1369,"low":1434,"close":1369,"change":17,"percent_change":999,"volume":591,"transactions":9,"vwap":1369},"2023-06-09",{"date":1450,"open":1404,"high":1404,"low":1451,"close":1375,"change":194,"percent_change":281,"volume":832,"transactions":9,"vwap":1375},"2023-06-08",10.66,{"date":1453,"open":1379,"high":1379,"low":1379,"close":1379,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1379},"2023-06-07",{"date":1455,"open":1430,"high":1379,"low":1430,"close":1379,"change":721,"percent_change":761,"volume":847,"transactions":9,"vwap":1379},"2023-06-06",{"date":1457,"open":1404,"high":1404,"low":1404,"close":1404,"change":1458,"percent_change":1459,"volume":528,"transactions":9,"vwap":1404},"2023-06-05",0.111,1.04,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1400,"percent_change":478,"volume":674,"transactions":9,"vwap":1463},"2023-06-02",10.781,10.669,{"date":1465,"open":1430,"high":1430,"low":1430,"close":1430,"change":181,"percent_change":181,"volume":974,"transactions":9,"vwap":1430},"2023-06-01",{"date":1467,"open":1435,"high":1376,"low":1435,"close":1430,"change":262,"percent_change":1468,"volume":847,"transactions":9,"vwap":1430},"2023-05-31",0.19,{"date":1470,"open":1376,"high":1404,"low":1435,"close":1435,"change":595,"percent_change":995,"volume":1471,"transactions":9,"vwap":1435},"2023-05-30",10100,{"date":1473,"open":1376,"high":1376,"low":1376,"close":1376,"change":281,"percent_change":534,"volume":602,"transactions":9,"vwap":1376},"2023-05-26",{"date":1475,"open":1404,"high":1404,"low":1476,"close":1476,"change":181,"percent_change":181,"volume":545,"transactions":9,"vwap":1476},"2023-05-25",10.65,{"date":1478,"open":1435,"high":1435,"low":1476,"close":1476,"change":251,"percent_change":1401,"volume":559,"transactions":9,"vwap":1476},"2023-05-24",{"date":1480,"open":1369,"high":1369,"low":1435,"close":1435,"change":262,"percent_change":1468,"volume":710,"transactions":9,"vwap":1435},"2023-05-23",{"date":1482,"open":1369,"high":1369,"low":1439,"close":1439,"change":194,"percent_change":281,"volume":1483,"transactions":9,"vwap":1439},"2023-05-22",17000,{"date":1485,"open":1486,"high":1442,"low":1487,"close":1442,"change":181,"percent_change":181,"volume":898,"transactions":9,"vwap":1442},"2023-05-19",10.645,10.64,{"date":1489,"open":1435,"high":1435,"low":1442,"close":1442,"change":262,"percent_change":1468,"volume":170,"transactions":9,"vwap":1442},"2023-05-18",{"date":1491,"open":1375,"high":1375,"low":1487,"close":1476,"change":288,"percent_change":1045,"volume":1492,"transactions":9,"vwap":1476},"2023-05-17",9500,{"date":1494,"open":1376,"high":1376,"low":1376,"close":1376,"change":345,"percent_change":786,"volume":974,"transactions":9,"vwap":1376},"2023-05-16",{"date":1496,"open":1497,"high":1445,"low":1497,"close":1497,"change":194,"percent_change":281,"volume":610,"transactions":9,"vwap":1497},"2023-05-15",10.71,{"date":1499,"open":1500,"high":1435,"low":1500,"close":1435,"change":181,"percent_change":181,"volume":974,"transactions":9,"vwap":1435},"2023-05-12",10.69,{"date":1502,"open":1503,"high":1416,"low":1503,"close":1435,"change":104,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1435},"2023-05-11",10.62,0.56,31900,{"date":1507,"open":1451,"high":1451,"low":1503,"close":1487,"change":181,"percent_change":181,"volume":170,"transactions":9,"vwap":1487},"2023-05-10",{"date":1509,"open":1451,"high":1451,"low":1487,"close":1487,"change":1510,"percent_change":213,"volume":170,"transactions":9,"vwap":1487},"2023-05-09",0.005,{"date":1512,"open":1503,"high":1513,"low":1503,"close":1513,"change":1004,"percent_change":680,"volume":170,"transactions":9,"vwap":1513},"2023-05-08",10.635,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":845,"volume":335,"transactions":9,"vwap":1516},"2023-05-05",10.644,-0.006,{"date":1519,"open":1503,"high":1476,"low":1503,"close":1476,"change":262,"percent_change":1468,"volume":1520,"transactions":9,"vwap":1476},"2023-05-04",15700,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":318,"percent_change":1269,"volume":731,"transactions":9,"vwap":1523},"2023-05-03",10.63,{"date":1525,"open":1476,"high":1476,"low":1476,"close":1476,"change":699,"percent_change":251,"volume":974,"transactions":9,"vwap":1476},"2023-05-02",{"date":1527,"open":1379,"high":1379,"low":1523,"close":1528,"change":1031,"percent_change":933,"volume":637,"transactions":9,"vwap":1528},"2023-05-01",10.655,{"date":1530,"open":1523,"high":1523,"low":1523,"close":1523,"change":721,"percent_change":761,"volume":974,"transactions":9,"vwap":1523},"2023-04-28",{"date":1532,"open":1523,"high":1500,"low":1523,"close":1451,"change":181,"percent_change":181,"volume":523,"transactions":9,"vwap":1451},"2023-04-27",{"date":176,"open":1451,"high":1451,"low":1451,"close":1451,"change":181,"percent_change":181,"volume":313,"transactions":9,"vwap":1451}]