[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLUB":3,"homepage-market-summary":27,"stock-historical-CLUB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLUB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Billionaires Club ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0047,0.0012,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.8949,25.625,0.2699,1.05,60,27.24,22.36,6976.127088288462,72.4,4503,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"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":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},0.029999999,82452,30095046.217182,30364.59,"2020-11-11",[179,182,189,196,203,211,219,227,234,241,247,254,262,270,277,284,290,297,305,312,316,323,330,337,345,355,361,366,373,382,388,395,401,407,413,421,428,436,444,451,458,466,474,481,488,496,504,513,522,530,537,545,551,559,566,574,581,588,595,602,608,616,623,629,635,642,650,657,661,666,670,676,683,688,694,702,708,712,716,723,729,736,742,749,755,762,768,775,783,789,793,800,807,814,819,825,831,837,842,850,855,861,869,874,879,883,889,897,902,907,912,918,924,928,932,935,938,942,945,949,955,962,968,973,975,979,984,988,993,997,1000,1005,1012,1018,1022,1027,1030,1034,1039,1045,1049,1054,1059,1063,1068,1073,1079,1085,1091,1095,1098,1101,1107,1113,1116,1120,1126,1130,1135,1138,1141,1145,1148,1152,1156,1161,1163,1167,1172,1177,1180,1183,1187,1192,1197,1201,1206,1210,1215,1220,1226,1233,1238,1240,1243,1246,1249,1254,1258,1260,1264,1269,1273,1279,1283,1285,1290,1293,1298,1302,1304,1308,1311,1315,1322,1325,1327,1331,1336,1341,1344,1349,1352,1356,1362,1368,1374,1381,1385,1389,1397,1403,1409,1414,1416,1420,1426,1432,1436,1440,1444,1448,1453,1457,1461,1464,1466,1469,1472,1478,1483,1489,1491,1495,1498,1502,1506,1510,1512,1516,1521,1525,1530,1536,1542,1547,1554,1559,1563,1568,1572,1579,1583,1587,1592,1595,1599,1606,1613,1618,1621,1623,1627,1631,1637,1642,1647,1650,1655,1660,1666,1670,1675,1678,1682,1689,1693,1698,1703,1707,1711,1715,1720,1725,1730,1734,1738,1743,1748,1751,1753,1757,1762,1765,1770,1776,1782,1786,1790,1794,1798,1801,1804,1809,1814,1819,1825,1829,1834,1838,1843,1847,1851,1855,1859,1864,1868,1871,1874,1878,1884,1890,1894,1897,1901,1906,1910,1913,1917,1922,1927,1931,1935,1938,1941,1944,1948,1953,1958,1962,1966,1972,1977,1982,1985,1989,1994,2001,2004,2007,2015,2020,2026,2029,2033],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},10,25.8903,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.0473,0.18,10.038,9,25.6084,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":180,"vwap":195},"2026-09-30",25.5777,-0.0706,-0.28,30,25.6757,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":62,"transactions":201,"vwap":202},"2026-09-29",25.6483,0.0278,0.11,11,25.588,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",25.6205,-0.3686,-1.42,18,17,25.6599,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",25.9891,0.1329,0.51,26.038,15,25.9237,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",25.8562,-0.1766,-0.68,19.038,20,25.9722,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":232,"vwap":233},"2026-09-23",26.0328,-0.4416,-1.67,16,26.2089,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":239,"vwap":240},"2026-09-22",26.4744,0.0711,0.27,13,26.5062,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":201,"transactions":201,"vwap":246},"2026-09-21",26.4033,0.4467,1.72,26.1061,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":217,"vwap":253},"2026-09-18",25.9566,-0.1991,-0.76,39.038,25.9469,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",26.1557,0.4218,1.64,465.037,23,26.1313,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",25.7339,-0.0937,-0.36,19.722,14,25.8284,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":232,"vwap":276},"2026-09-15",25.8276,-0.0488,-0.19,65,25.8834,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":260,"vwap":283},"2026-09-14",25.8764,-0.3348,-1.28,74.0381,25.953,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":232,"transactions":217,"vwap":289},"2026-09-11",26.2112,0.4118,1.6,26.069,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":208,"vwap":296},"2026-09-10",25.7994,-0.3287,-1.26,57.038,25.9788,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":268,"vwap":304},"2026-09-09",26.25,26.1281,-0.2771,-1.05,131,26.2506,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":62,"vwap":311},"2026-09-08",26.4052,0.1474,0.56,2163.722,26.1333,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":144,"volume":180,"transactions":180,"vwap":304},"2026-09-04",26.2578,0.1004,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":187,"vwap":322},"2026-09-03",26.1574,0.4023,1.56,11.038,25.9234,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":187,"vwap":329},"2026-09-02",25.7551,0.2324,0.91,19,25.6463,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":201,"vwap":336},"2026-09-01",25.5227,-0.5121,-1.97,12.195,25.639,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-31",26.0348,-0.0898,-0.34,34.7658,12,26.0237,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-28",26.29,26.1,26.1246,-0.0454,-0.17,2729,38,26.1332,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":144,"volume":359,"transactions":180,"vwap":360},"2026-08-27",26.17,0.0978,111.038,26.1615,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":144,"volume":180,"transactions":187,"vwap":365},"2026-08-26",26.0722,0.0977,26.0124,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":63,"volume":370,"transactions":371,"vwap":372},"2026-08-25",25.9745,0.2307,8,7,25.9011,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":201,"vwap":381},"2026-08-24",25.78,25.79,25.7438,-0.2162,-0.83,248,25.8701,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":63,"volume":386,"transactions":187,"vwap":387},"2026-08-21",25.96,0.2312,109,25.9538,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":187,"vwap":394},"2026-08-20",25.7288,-0.2585,-0.99,24,25.7752,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":370,"transactions":371,"vwap":400},"2026-08-19",25.9873,0.0391,0.15,25.9216,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":207,"volume":405,"transactions":370,"vwap":406},"2026-08-18",25.9482,-0.3749,28,25.9443,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":268,"transactions":370,"vwap":412},"2026-08-17",26.3231,-0.0088,-0.03,26.3281,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":268,"vwap":420},"2026-08-14",26.44,26.3319,-0.1553,-0.59,203,26.4329,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":200,"volume":426,"transactions":217,"vwap":427},"2026-08-13",26.55,26.4872,0.03,232,26.5374,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":343,"vwap":435},"2026-08-12",26.345,26.4572,0.3425,1.31,125,26.4165,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":268,"vwap":443},"2026-08-11",26.3,26.1147,-0.1851,-0.7,134.0011,26.2631,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":343,"vwap":450},"2026-08-10",26.2998,0.1545,0.59,49.004182,26.2207,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":180,"vwap":457},"2026-08-07",26.1453,0.2856,1.1,69,26.0478,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":239,"vwap":465},"2026-08-06",25.99,25.8597,-0.1996,-0.77,245.222,25.9611,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":239,"vwap":473},"2026-08-05",26.19,26.0593,-0.0994,-0.38,267,26.164,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":370,"vwap":480},"2026-08-04",26.1587,0.4685,1.82,101,26.1621,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":370,"vwap":487},"2026-08-03",25.6902,0.5359,2.13,8.195,25.3125,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":343,"vwap":495},"2026-07-31",25.01,25.1543,0.357,1.44,363,25.0087,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":217,"vwap":503},"2026-07-30",24.7,24.7973,0.586,2.42,305,24.713,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":239,"vwap":512},"2026-07-29",24.34,24.71,24.2113,-0.3825,-1.56,539,24.4348,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":217,"vwap":521},"2026-07-28",24.27,24.5938,24.2699,0.1529,0.63,803,24.3129,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":370,"vwap":529},"2026-07-27",24.325,24.4409,0.1377,0.57,108,24.3372,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":180,"vwap":536},"2026-07-24",24.3032,-0.1009,-0.41,15.049,24.3526,{"date":538,"open":23,"high":539,"low":23,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":209,"vwap":544},"2026-07-23",24.52,24.4041,-0.4295,-1.73,381,23.9576,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":201,"transactions":180,"vwap":550},"2026-07-22",24.8336,-0.1352,-0.54,24.8553,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":180,"vwap":558},"2026-07-21",24.91,24.9688,0.0932,0.37,118,24.9622,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":180,"vwap":565},"2026-07-20",24.8756,0.0175,0.07,41,24.9207,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":62,"vwap":573},"2026-07-17",25.02,24.8581,-0.202,-0.81,3771,24.9045,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":201,"vwap":580},"2026-07-16",25.0601,-0.345,-1.36,87,25.1752,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":201,"vwap":583},"2026-07-15",25.4,25.4051,0.1553,0.62,2028,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":556,"volume":593,"transactions":201,"vwap":594},"2026-07-14",25.33,25.2498,0.0939,450,25.324,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":187,"vwap":601},"2026-07-13",25.1559,-0.4241,-1.66,29,25.5141,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":149,"volume":607,"transactions":9,"vwap":605},"2026-07-10",25.63,25.58,0.09,2100,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-09",25.53,25.56,25.49,0.24,0.95,4000,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-08",25.24,25.25,0.19,0.76,40200,{"date":624,"open":625,"high":625,"low":490,"close":626,"change":274,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-07",25.23,25.059999,-0.75,79600,{"date":630,"open":631,"high":631,"low":619,"close":619,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":619},"2026-07-06",25.27,0.41,1.65,200,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-02",25.19,24.84,0.01,0.04,100,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-01",24.75,24.94,24.83,-0.05,-0.2,1500,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-30",24.74,24.88,0.13,0.53,300,{"date":658,"open":498,"high":644,"low":498,"close":644,"change":659,"percent_change":660,"volume":641,"transactions":9,"vwap":644},"2026-06-29",0.16,0.65,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":534,"volume":634,"transactions":9,"vwap":664},"2026-06-26",24.58,24.59,-0.1,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":274,"percent_change":251,"volume":641,"transactions":9,"vwap":669},"2026-06-25",24.87,24.69,{"date":671,"open":672,"high":672,"low":653,"close":653,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":653},"2026-06-24",25.07,-0.02,-0.08,3700,{"date":677,"open":62,"high":62,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-23",24.73,24.9,-0.35,-1.39,3300,{"date":684,"open":612,"high":612,"low":619,"close":619,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":619},"2026-06-22",-0.65,-2.51,600,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":99,"volume":693,"transactions":9,"vwap":691},"2026-06-18",25.83,25.9,0.26,2200,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-17",26.049999,26.22,25.64,-0.49,-1.88,6100,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":674,"percent_change":707,"volume":634,"transactions":9,"vwap":706},"2026-06-16",26.23,26.31,26.13,-0.31,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":215,"percent_change":711,"volume":641,"transactions":9,"vwap":710},"2026-06-15",26.21,1.98,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":399,"percent_change":448,"volume":634,"transactions":9,"vwap":715},"2026-06-12",25.54,25.7,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":634,"transactions":9,"vwap":720},"2026-06-11",25.16,25.59,25.55,0.52,2.08,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":634,"transactions":9,"vwap":726},"2026-06-10",25.45,25.030001,-0.45,-1.77,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":351,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-09",26.92,25.41,25.48,-0.66,9000,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":185,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-08",25.71,25.65,0.71,4300,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-05",26.02,25.47,-0.95,-3.6,7900,{"date":750,"open":704,"high":751,"low":752,"close":753,"change":411,"percent_change":754,"volume":741,"transactions":9,"vwap":753},"2026-06-04",26.46,26.2,26.42,-0.11,{"date":756,"open":757,"high":757,"low":415,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-03",26.77,26.45,-0.48,-1.78,700,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":571,"volume":767,"transactions":9,"vwap":765},"2026-06-02",27.049999,26.93,-0.22,3900,{"date":769,"open":770,"high":22,"low":771,"close":772,"change":527,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-01",26.94,26.9,27.15,2.14,500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":309,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-29",26.51,26.61,26.5,26.58,2.15,400,{"date":784,"open":460,"high":785,"low":460,"close":744,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":744},"2026-05-28",26.040001,0.21,0.81,2800,{"date":790,"open":791,"high":791,"low":376,"close":792,"change":563,"percent_change":238,"volume":774,"transactions":9,"vwap":792},"2026-05-27",25.87,25.81,{"date":794,"open":795,"high":376,"low":796,"close":797,"change":798,"percent_change":129,"volume":799,"transactions":9,"vwap":797},"2026-05-26",25.73,25.66,25.74,0.2,9300,{"date":801,"open":802,"high":803,"low":725,"close":714,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":714},"2026-05-22",25.52,25.61,0.34,1.35,11300,{"date":808,"open":809,"high":618,"low":810,"close":811,"change":659,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-21",25.040001,24.99,25.2,0.64,6200,{"date":815,"open":498,"high":816,"low":669,"close":809,"change":804,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-05-20",25.12,1.38,36800,{"date":820,"open":653,"high":653,"low":821,"close":498,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":498},"2026-05-19",24.61,-0.33,-1.32,70800,{"date":826,"open":827,"high":827,"low":828,"close":726,"change":109,"percent_change":829,"volume":830,"transactions":9,"vwap":726},"2026-05-18",25.08,24.8,-0.04,40300,{"date":832,"open":62,"high":833,"low":62,"close":809,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":809},"2026-05-15",25.15,-0.42,-1.65,24500,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":185,"percent_change":740,"volume":841,"transactions":9,"vwap":840},"2026-05-14",25.34,25.46,23300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":798,"volume":849,"transactions":9,"vwap":847},"2026-05-13",25.11,25.43,25.1,25.28,0.05,50600,{"date":851,"open":852,"high":618,"low":810,"close":625,"change":754,"percent_change":853,"volume":854,"transactions":9,"vwap":625},"2026-05-12",25.22,-0.43,39100,{"date":856,"open":857,"high":857,"low":858,"close":839,"change":834,"percent_change":859,"volume":860,"transactions":9,"vwap":839},"2026-05-11",25.5,25.26,-1.63,52600,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-05-08",25.62,25.76,25.57,0.22,0.86,19700,{"date":870,"open":871,"high":871,"low":714,"close":714,"change":274,"percent_change":872,"volume":873,"transactions":9,"vwap":714},"2026-05-07",25.94,-0.74,46200,{"date":875,"open":876,"high":795,"low":876,"close":795,"change":715,"percent_change":877,"volume":878,"transactions":9,"vwap":795},"2026-05-06",25.44,85666.67,98200,{"date":880,"open":173,"high":173,"low":173,"close":173,"change":109,"percent_change":881,"volume":882,"transactions":9,"vwap":173},"2021-09-20",-25,197,{"date":884,"open":173,"high":885,"low":173,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2021-09-19",0.039999999,0.009,29.03,31284,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2021-09-17",0.035,0.037,0.030999999,0.001,3.33,0,{"date":898,"open":891,"high":892,"low":173,"close":173,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":173},"2021-09-16",-0.001,-3.23,65334,{"date":903,"open":893,"high":885,"low":893,"close":893,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":893},"2021-09-15",-0.009,-22.5,14352,{"date":908,"open":909,"high":909,"low":885,"close":885,"change":109,"percent_change":910,"volume":911,"transactions":9,"vwap":885},"2021-09-14",0.050000001,-20,36024,{"date":913,"open":885,"high":914,"low":885,"close":909,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2021-09-13",0.085000001,-0.035,-41.18,16422,{"date":919,"open":920,"high":921,"low":885,"close":914,"change":639,"percent_change":922,"volume":923,"transactions":9,"vwap":914},"2021-09-12",0.045000002,0.090000004,13.33,19600,{"date":925,"open":926,"high":927,"low":885,"close":927,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":927},"2021-09-10",0.071999997,0.075000003,{"date":929,"open":885,"high":927,"low":885,"close":927,"change":891,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2021-09-09",87.5,4090,{"date":933,"open":909,"high":927,"low":885,"close":885,"change":109,"percent_change":910,"volume":934,"transactions":9,"vwap":885},"2021-09-08",12398,{"date":936,"open":909,"high":927,"low":909,"close":909,"change":915,"percent_change":916,"volume":937,"transactions":9,"vwap":909},"2021-09-07",2949,{"date":939,"open":921,"high":921,"low":909,"close":914,"change":886,"percent_change":940,"volume":941,"transactions":9,"vwap":914},"2021-09-06",11.84,30171,{"date":943,"open":914,"high":914,"low":927,"close":944,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":944},"2021-09-03",0.075999998,{"date":946,"open":914,"high":914,"low":927,"close":944,"change":894,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2021-09-02",1.33,14340,{"date":950,"open":909,"high":951,"low":909,"close":927,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":927},"2021-09-01",0.098999999,-0.005,-6.25,12421,{"date":956,"open":957,"high":957,"low":927,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2021-08-31",0.12,0.079999998,0.003,3.9,29951,{"date":963,"open":957,"high":957,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2021-08-30",0.077,-0.013,-14.44,104089,{"date":969,"open":970,"high":951,"low":958,"close":921,"change":904,"percent_change":971,"volume":972,"transactions":9,"vwap":921},"2021-08-29",0.094999999,-9.09,62624,{"date":974,"open":957,"high":957,"low":921,"close":951,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":951},"2021-08-27",{"date":976,"open":957,"high":957,"low":921,"close":951,"change":899,"percent_change":977,"volume":978,"transactions":9,"vwap":951},"2021-08-26",-1,27294,{"date":980,"open":909,"high":200,"low":909,"close":981,"change":639,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2021-08-25",0.1,11.11,23798,{"date":985,"open":921,"high":986,"low":921,"close":921,"change":896,"percent_change":896,"volume":987,"transactions":9,"vwap":921},"2021-08-24",0.115,75021,{"date":989,"open":981,"high":990,"low":914,"close":921,"change":109,"percent_change":991,"volume":992,"transactions":9,"vwap":921},"2021-08-23",0.105,-10,20978,{"date":994,"open":995,"high":957,"low":914,"close":981,"change":639,"percent_change":982,"volume":996,"transactions":9,"vwap":981},"2021-08-22",0.092,16711,{"date":998,"open":951,"high":951,"low":999,"close":921,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":921},"2021-08-20",0.081,{"date":1001,"open":951,"high":951,"low":999,"close":921,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":921},"2021-08-19",0.007,8.43,117249,{"date":1006,"open":964,"high":1007,"low":964,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2021-08-18",0.108,0.082999997,-0.017,-17,6224,{"date":1013,"open":921,"high":1014,"low":958,"close":981,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":981},"2021-08-17",0.125,-0.008,-7.41,65161,{"date":1019,"open":964,"high":200,"low":964,"close":1007,"change":959,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1007},"2021-08-16",2.86,11321,{"date":1023,"open":654,"high":654,"low":944,"close":990,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":990},"2021-08-15",-0.025,-19.23,89785,{"date":1028,"open":1029,"high":654,"low":921,"close":654,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":654},"2021-08-13",0.124,{"date":1031,"open":1029,"high":654,"low":921,"close":654,"change":640,"percent_change":1032,"volume":1033,"transactions":9,"vwap":654},"2021-08-12",44.44,62281,{"date":1035,"open":944,"high":1036,"low":944,"close":921,"change":1037,"percent_change":93,"volume":1038,"transactions":9,"vwap":921},"2021-08-11",0.12800001,0.004,92265,{"date":1040,"open":1014,"high":654,"low":958,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2021-08-10",0.086000003,0.006,7.5,128170,{"date":1046,"open":986,"high":654,"low":958,"close":958,"change":829,"percent_change":1047,"volume":1048,"transactions":9,"vwap":958},"2021-08-09",-33.33,78177,{"date":1050,"open":958,"high":654,"low":958,"close":957,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":957},"2021-08-08",0.013,12.15,22284,{"date":1055,"open":926,"high":957,"low":926,"close":1056,"change":1057,"percent_change":1058,"volume":896,"transactions":9,"vwap":1056},"2021-08-06",0.107,-0.003,-2.73,{"date":1060,"open":926,"high":957,"low":926,"close":200,"change":425,"percent_change":1061,"volume":1062,"transactions":9,"vwap":200},"2021-08-05",37.5,35279,{"date":1064,"open":986,"high":1065,"low":926,"close":958,"change":411,"percent_change":1066,"volume":1067,"transactions":9,"vwap":958},"2021-08-04",0.13500001,-27.27,33524,{"date":1069,"open":1070,"high":654,"low":981,"close":200,"change":1009,"percent_change":1071,"volume":1072,"transactions":9,"vwap":200},"2021-08-03",0.12899999,-13.39,17624,{"date":1074,"open":1075,"high":1075,"low":981,"close":1076,"change":1057,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2021-08-02",0.15000001,0.127,-2.31,25401,{"date":1080,"open":926,"high":1081,"low":926,"close":654,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":654},"2021-08-01",0.155,0.032,32.65,67429,{"date":1086,"open":1087,"high":981,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":896,"transactions":9,"vwap":1088},"2021-07-30",0.061999999,0.097999997,0.021,27.27,{"date":1092,"open":1087,"high":981,"low":1087,"close":964,"change":904,"percent_change":1093,"volume":1094,"transactions":9,"vwap":964},"2021-07-29",-10.47,76814,{"date":1096,"open":921,"high":981,"low":926,"close":1041,"change":1042,"percent_change":1043,"volume":1097,"transactions":9,"vwap":1041},"2021-07-28",47730,{"date":1099,"open":914,"high":921,"low":909,"close":958,"change":896,"percent_change":896,"volume":1100,"transactions":9,"vwap":958},"2021-07-27",53481,{"date":1102,"open":1103,"high":921,"low":1104,"close":958,"change":109,"percent_change":1105,"volume":1106,"transactions":9,"vwap":958},"2021-07-26",0.086999997,0.059999999,-11.11,180022,{"date":1108,"open":921,"high":1109,"low":958,"close":921,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":921},"2021-07-25",0.117,-0.027,-23.08,110415,{"date":1114,"open":1115,"high":1115,"low":958,"close":1109,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1109},"2021-07-23",0.126,{"date":1117,"open":958,"high":1115,"low":958,"close":1109,"change":1057,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1109},"2021-07-22",-2.5,32271,{"date":1121,"open":1115,"high":1115,"low":1122,"close":957,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":957},"2021-07-21",0.116,-0.006,-4.76,5470,{"date":1127,"open":964,"high":1081,"low":563,"close":1115,"change":1128,"percent_change":510,"volume":1129,"transactions":9,"vwap":1115},"2021-07-20",-0.002,11862,{"date":1131,"open":1122,"high":1132,"low":990,"close":1036,"change":1128,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1036},"2021-07-19",0.14,-1.54,45584,{"date":1136,"open":1122,"high":1075,"low":1122,"close":654,"change":896,"percent_change":896,"volume":1137,"transactions":9,"vwap":654},"2021-07-18",18773,{"date":1139,"open":986,"high":1140,"low":986,"close":654,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":654},"2021-07-16",0.16500001,{"date":1142,"open":986,"high":1140,"low":986,"close":654,"change":915,"percent_change":1143,"volume":1144,"transactions":9,"vwap":654},"2021-07-15",-21.21,3586,{"date":1146,"open":1132,"high":1140,"low":986,"close":1140,"change":896,"percent_change":896,"volume":1147,"transactions":9,"vwap":1140},"2021-07-14",20290,{"date":1149,"open":1075,"high":1140,"low":200,"close":1140,"change":1150,"percent_change":180,"volume":1151,"transactions":9,"vwap":1140},"2021-07-13",0.015,40949,{"date":1153,"open":659,"high":1154,"low":1132,"close":1075,"change":109,"percent_change":953,"volume":1155,"transactions":9,"vwap":1075},"2021-07-12",0.163,37938,{"date":1157,"open":1158,"high":1140,"low":659,"close":659,"change":1128,"percent_change":1159,"volume":1160,"transactions":9,"vwap":659},"2021-07-11",0.162,-1.23,23016,{"date":1162,"open":1140,"high":1140,"low":1158,"close":1158,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1158},"2021-07-09",{"date":1164,"open":1140,"high":1140,"low":1158,"close":1158,"change":1057,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1158},"2021-07-08",-1.82,19018,{"date":1168,"open":1169,"high":1169,"low":1140,"close":1140,"change":952,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1140},"2021-07-07",0.17,-2.94,13487,{"date":1173,"open":1169,"high":1169,"low":1169,"close":1169,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1169},"2021-07-06",0.005,3.03,1280,{"date":1178,"open":1140,"high":1140,"low":1140,"close":1140,"change":896,"percent_change":896,"volume":1179,"transactions":9,"vwap":1140},"2021-07-05",5958,{"date":1181,"open":1140,"high":1182,"low":1140,"close":1140,"change":952,"percent_change":1170,"volume":896,"transactions":9,"vwap":1140},"2021-07-02",0.18000001,{"date":1184,"open":1140,"high":1182,"low":1140,"close":1169,"change":1015,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1169},"2021-07-01",-4.49,15959,{"date":1188,"open":1189,"high":1189,"low":1169,"close":1190,"change":896,"percent_change":896,"volume":1191,"transactions":9,"vwap":1190},"2021-06-30",0.18799999,0.178,206354,{"date":1193,"open":1182,"high":1182,"low":1194,"close":1190,"change":1128,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1190},"2021-06-29",0.175,-1.11,21230,{"date":1198,"open":1199,"high":1199,"low":1194,"close":1182,"change":1174,"percent_change":1020,"volume":1200,"transactions":9,"vwap":1182},"2021-06-28",0.215,106543,{"date":1202,"open":1194,"high":1203,"low":1194,"close":1194,"change":673,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1194},"2021-06-27",0.20999999,-10.26,55043,{"date":1207,"open":1203,"high":1203,"low":1208,"close":1209,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1209},"2021-06-25",0.177,0.19499999,{"date":1211,"open":1203,"high":1203,"low":1208,"close":1209,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1209},"2021-06-24",-0.015,-7.14,26179,{"date":1216,"open":798,"high":1203,"low":1217,"close":1203,"change":639,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1203},"2021-06-23",0.185,5,46786,{"date":1221,"open":1217,"high":798,"low":1222,"close":798,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":798},"2021-06-22",0.171,0.028,16.28,20726,{"date":1227,"open":1169,"high":1228,"low":1169,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2021-06-21",0.189,0.17200001,-0.012,-6.52,6040,{"date":1234,"open":798,"high":798,"low":1169,"close":1235,"change":1037,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2021-06-20",0.184,2.22,12070,{"date":1239,"open":1235,"high":1217,"low":1182,"close":1182,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1182},"2021-06-18",{"date":1241,"open":1235,"high":1217,"low":1182,"close":1182,"change":896,"percent_change":896,"volume":1242,"transactions":9,"vwap":1182},"2021-06-17",25663,{"date":1244,"open":1182,"high":798,"low":1182,"close":1182,"change":896,"percent_change":896,"volume":1245,"transactions":9,"vwap":1182},"2021-06-16",16081,{"date":1247,"open":1182,"high":798,"low":1182,"close":1182,"change":673,"percent_change":991,"volume":1248,"transactions":9,"vwap":1182},"2021-06-15",23104,{"date":1250,"open":1194,"high":798,"low":1194,"close":798,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":798},"2021-06-14",0.025,14.29,35818,{"date":1255,"open":798,"high":798,"low":1194,"close":1194,"change":109,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1194},"2021-06-13",-5.41,59598,{"date":1259,"open":1169,"high":798,"low":1169,"close":1217,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1217},"2021-06-11",{"date":1261,"open":1169,"high":798,"low":1169,"close":1217,"change":1123,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1217},"2021-06-10",-3.14,37813,{"date":1265,"open":798,"high":798,"low":659,"close":1266,"change":904,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2021-06-09",0.191,-4.5,18545,{"date":1270,"open":798,"high":798,"low":659,"close":798,"change":1002,"percent_change":1271,"volume":1272,"transactions":9,"vwap":798},"2021-06-08",3.63,33057,{"date":1274,"open":798,"high":798,"low":1169,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2021-06-07",0.193,0.016,9.04,55361,{"date":1280,"open":1169,"high":798,"low":1169,"close":1208,"change":1174,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1208},"2021-06-06",2.91,26860,{"date":1284,"open":1222,"high":798,"low":1169,"close":1229,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1229},"2021-06-04",{"date":1286,"open":1222,"high":798,"low":1169,"close":1229,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1229},"2021-06-03",-0.028,-14,60321,{"date":1291,"open":1169,"high":798,"low":1169,"close":798,"change":896,"percent_change":896,"volume":1292,"transactions":9,"vwap":798},"2021-06-02",52511,{"date":1294,"open":1229,"high":798,"low":1229,"close":798,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":798},"2021-06-01",0.022,12.36,2644,{"date":1299,"open":1140,"high":798,"low":1140,"close":1190,"change":1051,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1190},"2021-05-31",7.88,3798,{"date":1303,"open":798,"high":798,"low":1140,"close":1140,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1140},"2021-05-28",{"date":1305,"open":798,"high":798,"low":1140,"close":1140,"change":1024,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1140},"2021-05-27",-13.16,75922,{"date":1309,"open":1194,"high":798,"low":1140,"close":620,"change":896,"percent_change":896,"volume":1310,"transactions":9,"vwap":620},"2021-05-26",64524,{"date":1312,"open":798,"high":798,"low":1140,"close":620,"change":1128,"percent_change":1313,"volume":1314,"transactions":9,"vwap":620},"2021-05-25",-1.04,16883,{"date":1316,"open":1154,"high":798,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2021-05-24",0.161,0.192,0.031,19.25,11305,{"date":1323,"open":620,"high":620,"low":1317,"close":1317,"change":894,"percent_change":586,"volume":1324,"transactions":9,"vwap":1317},"2021-05-23",15598,{"date":1326,"open":620,"high":798,"low":659,"close":659,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":659},"2021-05-21",{"date":1328,"open":620,"high":798,"low":659,"close":659,"change":1329,"percent_change":971,"volume":1330,"transactions":9,"vwap":659},"2021-05-20",-0.016,26407,{"date":1332,"open":659,"high":798,"low":659,"close":1333,"change":904,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2021-05-19",0.176,-4.86,17982,{"date":1337,"open":1338,"high":798,"low":1338,"close":1217,"change":1174,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1217},"2021-05-18",0.156,2.78,81575,{"date":1342,"open":1182,"high":1182,"low":1081,"close":1182,"change":896,"percent_change":896,"volume":1343,"transactions":9,"vwap":1182},"2021-05-17",124830,{"date":1345,"open":1169,"high":1182,"low":1346,"close":1182,"change":952,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1182},"2021-05-16",0.16599999,-2.7,154163,{"date":1350,"open":1169,"high":798,"low":1169,"close":1217,"change":1150,"percent_change":1351,"volume":896,"transactions":9,"vwap":1217},"2021-05-14",8.82,{"date":1353,"open":1169,"high":798,"low":1169,"close":1169,"change":411,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1169},"2021-05-13",-15,147119,{"date":1357,"open":1358,"high":1359,"low":1158,"close":798,"change":411,"percent_change":1360,"volume":1361,"transactions":9,"vwap":798},"2021-05-12",0.23800001,0.28999999,-13.04,460858,{"date":1363,"open":1209,"high":1364,"low":659,"close":1365,"change":891,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2021-05-11",0.23999999,0.23,17.95,80420,{"date":1369,"open":1370,"high":1371,"low":1132,"close":1209,"change":109,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1209},"2021-05-10",0.214,0.229,-4.88,136355,{"date":1375,"open":866,"high":1365,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2021-05-09",0.199,0.205,-0.007,-3.3,154222,{"date":1382,"open":798,"high":1383,"low":798,"close":1384,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1384},"2021-05-07",0.26499999,0.212,{"date":1386,"open":798,"high":1383,"low":798,"close":1384,"change":1015,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2021-05-06",-3.64,25464,{"date":1390,"open":1391,"high":1392,"low":1393,"close":866,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":866},"2021-05-05",0.243,0.27000001,0.20100001,-0.06,-21.43,124739,{"date":1398,"open":1364,"high":1399,"low":1364,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2021-05-04",0.28,0.034,13.82,3947,{"date":1404,"open":1364,"high":1399,"low":1364,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2021-05-03",0.24600001,-0.024,-8.89,12113,{"date":1410,"open":1364,"high":1411,"low":1364,"close":1392,"change":1329,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1392},"2021-05-02",0.28600001,-5.59,8525,{"date":1415,"open":1364,"high":1359,"low":1364,"close":1411,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1411},"2021-04-30",{"date":1417,"open":1364,"high":1359,"low":1364,"close":1411,"change":1251,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1411},"2021-04-29",9.58,53953,{"date":1421,"open":1391,"high":1422,"low":1391,"close":1423,"change":1276,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2021-04-28",0.278,0.26100001,6.53,22953,{"date":1427,"open":1365,"high":1428,"low":1365,"close":1429,"change":959,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2021-04-27",0.26699999,0.245,1.24,13049,{"date":1433,"open":1399,"high":1399,"low":1364,"close":1434,"change":899,"percent_change":534,"volume":1435,"transactions":9,"vwap":1434},"2021-04-26",0.242,46130,{"date":1437,"open":119,"high":1359,"low":1365,"close":1391,"change":1024,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1391},"2021-04-25",-9.33,3248,{"date":1441,"open":1442,"high":1392,"low":1365,"close":1443,"change":1128,"percent_change":872,"volume":896,"transactions":9,"vwap":1443},"2021-04-23",0.233,0.26800001,{"date":1445,"open":1442,"high":1392,"low":1365,"close":1392,"change":1446,"percent_change":370,"volume":1447,"transactions":9,"vwap":1392},"2021-04-22",0.02,29725,{"date":1449,"open":1450,"high":1359,"low":798,"close":119,"change":109,"percent_change":1451,"volume":1452,"transactions":9,"vwap":119},"2021-04-21",0.234,-3.85,42871,{"date":1454,"open":1359,"high":1359,"low":1450,"close":1455,"change":896,"percent_change":896,"volume":1456,"transactions":9,"vwap":1455},"2021-04-20",0.25999999,29321,{"date":1458,"open":1455,"high":1399,"low":866,"close":1455,"change":109,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1455},"2021-04-19",-3.7,65459,{"date":1462,"open":1359,"high":1359,"low":1392,"close":1392,"change":896,"percent_change":896,"volume":1463,"transactions":9,"vwap":1392},"2021-04-18",17678,{"date":1465,"open":1392,"high":1399,"low":119,"close":1392,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1392},"2021-04-16",{"date":1467,"open":1392,"high":1399,"low":119,"close":1392,"change":896,"percent_change":896,"volume":1468,"transactions":9,"vwap":1392},"2021-04-15",71677,{"date":1470,"open":1399,"high":1359,"low":1392,"close":1392,"change":411,"percent_change":991,"volume":1471,"transactions":9,"vwap":1392},"2021-04-14",66270,{"date":1473,"open":1474,"high":1475,"low":1399,"close":1475,"change":639,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2021-04-13",0.29499999,0.30000001,3.45,66628,{"date":1479,"open":1480,"high":1480,"low":1399,"close":1359,"change":109,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1359},"2021-04-12",0.32499999,-3.33,130943,{"date":1484,"open":1485,"high":1475,"low":1486,"close":1475,"change":1446,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1475},"2021-04-11",0.29300001,0.27900001,7.14,117350,{"date":1490,"open":1359,"high":1485,"low":1392,"close":1399,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1399},"2021-04-09",{"date":1492,"open":1359,"high":1485,"low":1392,"close":1399,"change":109,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1399},"2021-04-08",-3.45,16110,{"date":1496,"open":1399,"high":1359,"low":1455,"close":1359,"change":896,"percent_change":896,"volume":1497,"transactions":9,"vwap":1359},"2021-04-07",58477,{"date":1499,"open":1475,"high":1500,"low":119,"close":1359,"change":896,"percent_change":896,"volume":1501,"transactions":9,"vwap":1359},"2021-04-06",0.31099999,60884,{"date":1503,"open":1443,"high":1475,"low":1383,"close":1359,"change":1446,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1359},"2021-04-05",7.41,56747,{"date":1507,"open":1443,"high":1475,"low":1455,"close":1392,"change":109,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1392},"2021-04-04",-3.57,31426,{"date":1511,"open":119,"high":1475,"low":119,"close":1399,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1399},"2021-04-01",{"date":1513,"open":119,"high":1475,"low":119,"close":1399,"change":952,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1399},"2021-03-31",-1.75,41182,{"date":1517,"open":1359,"high":1475,"low":1399,"close":1518,"change":109,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2021-03-30",0.285,-3.39,10672,{"date":1522,"open":119,"high":1475,"low":119,"close":1474,"change":959,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1474},"2021-03-29",1.03,55903,{"date":1526,"open":804,"high":804,"low":1399,"close":1527,"change":1287,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2021-03-28",0.292,-8.75,89651,{"date":1531,"open":804,"high":1532,"low":1359,"close":1533,"change":1534,"percent_change":1535,"volume":896,"transactions":9,"vwap":1533},"2021-03-26",0.345,0.31999999,0.017,5.61,{"date":1537,"open":1538,"high":1532,"low":1359,"close":1539,"change":1230,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2021-03-25",0.31,0.303,-3.81,152851,{"date":1543,"open":804,"high":804,"low":866,"close":1544,"change":965,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2021-03-24",0.315,-3.96,85336,{"date":1548,"open":1538,"high":1549,"low":1475,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2021-03-23",0.33399999,0.32800001,0.018,5.81,32474,{"date":1555,"open":1544,"high":1556,"low":1359,"close":1538,"change":915,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1538},"2021-03-22",0.34099999,-10.14,42637,{"date":1560,"open":1538,"high":1532,"low":1538,"close":1532,"change":1174,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1532},"2021-03-21",1.47,18225,{"date":1564,"open":1565,"high":1566,"low":1567,"close":804,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":804},"2021-03-19",0.33199999,0.34799999,0.33000001,{"date":1569,"open":1565,"high":1566,"low":1567,"close":804,"change":886,"percent_change":1570,"volume":1571,"transactions":9,"vwap":804},"2021-03-18",2.72,42034,{"date":1573,"open":1544,"high":1574,"low":1475,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2021-03-17",0.34999999,0.331,-0.019,-5.43,220420,{"date":1580,"open":1475,"high":1574,"low":1475,"close":1574,"change":1446,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1574},"2021-03-16",6.06,72315,{"date":1584,"open":1574,"high":1574,"low":1567,"close":1567,"change":1128,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1567},"2021-03-15",-0.6,59577,{"date":1588,"open":1544,"high":1574,"low":1544,"close":1565,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1565},"2021-03-14",0.012,3.75,80569,{"date":1593,"open":804,"high":1574,"low":1538,"close":1533,"change":1174,"percent_change":1594,"volume":896,"transactions":9,"vwap":1533},"2021-03-12",1.59,{"date":1596,"open":804,"high":1574,"low":1538,"close":1544,"change":1123,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1544},"2021-03-11",-1.87,30396,{"date":1600,"open":1574,"high":1574,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2021-03-10",0.301,0.32100001,0.014,4.56,80768,{"date":1607,"open":1608,"high":1608,"low":1475,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2021-03-09",0.36000001,0.30700001,-0.043,-12.29,60030,{"date":1614,"open":1359,"high":1615,"low":1359,"close":1574,"change":425,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1574},"2021-03-08",0.37900001,9.38,85225,{"date":1619,"open":1455,"high":804,"low":1455,"close":1533,"change":829,"percent_change":1105,"volume":1620,"transactions":9,"vwap":1533},"2021-03-07",177521,{"date":1622,"open":144,"high":144,"low":1475,"close":1608,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1608},"2021-03-05",{"date":1624,"open":144,"high":144,"low":1475,"close":1608,"change":640,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1608},"2021-03-04",12.5,143142,{"date":1628,"open":1475,"high":556,"low":1475,"close":1533,"change":915,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1533},"2021-03-03",-9.86,75176,{"date":1632,"open":144,"high":1633,"low":119,"close":1634,"change":1174,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2021-03-02",0.38999999,0.35499999,1.43,205027,{"date":1638,"open":556,"high":1639,"low":1574,"close":1574,"change":1406,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1574},"2021-03-01",0.40000001,-6.42,87978,{"date":1643,"open":1608,"high":1639,"low":1608,"close":1644,"change":1603,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2021-02-28",0.37400001,3.89,33471,{"date":1648,"open":1639,"high":1639,"low":1608,"close":1608,"change":1649,"percent_change":971,"volume":896,"transactions":9,"vwap":1608},"2021-02-26",-0.036,{"date":1651,"open":1639,"high":1639,"low":1608,"close":1652,"change":1042,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2021-02-25",0.396,1.54,58598,{"date":1656,"open":1657,"high":1639,"low":144,"close":1633,"change":1174,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1633},"2021-02-24",0.389,1.3,84111,{"date":1661,"open":1608,"high":1662,"low":804,"close":1663,"change":1251,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2021-02-23",0.39300001,0.38499999,6.94,82607,{"date":1667,"open":1574,"high":144,"low":1533,"close":1608,"change":952,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1608},"2021-02-22",-1.37,127674,{"date":1671,"open":1608,"high":1639,"low":1608,"close":1672,"change":1212,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2021-02-21",0.36500001,-3.95,94312,{"date":1676,"open":1574,"high":1639,"low":1574,"close":144,"change":1128,"percent_change":1677,"volume":896,"transactions":9,"vwap":144},"2021-02-19",-0.52,{"date":1679,"open":1574,"high":1639,"low":1574,"close":1680,"change":1128,"percent_change":1677,"volume":1681,"transactions":9,"vwap":1680},"2021-02-18",0.382,73315,{"date":1683,"open":1684,"high":1633,"low":1685,"close":1686,"change":899,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2021-02-17",0.38800001,0.347,0.384,-0.26,42928,{"date":1690,"open":1633,"high":1639,"low":804,"close":1663,"change":1603,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1663},"2021-02-16",3.77,55410,{"date":1694,"open":1533,"high":1639,"low":1533,"close":1695,"change":952,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2021-02-15",0.37099999,-1.33,161065,{"date":1699,"open":1533,"high":1700,"low":1533,"close":1701,"change":904,"percent_change":1702,"volume":896,"transactions":9,"vwap":1701},"2021-02-12",0.44999999,0.37599999,-2.34,{"date":1704,"open":1533,"high":1700,"low":1533,"close":1663,"change":892,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1663},"2021-02-11",10.63,182532,{"date":1708,"open":1700,"high":1700,"low":1533,"close":1566,"change":959,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1566},"2021-02-10",0.87,181293,{"date":1712,"open":1399,"high":1532,"low":1399,"close":1532,"change":1150,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1532},"2021-02-09",4.55,174655,{"date":1716,"open":1717,"high":1567,"low":1717,"close":1567,"change":891,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1567},"2021-02-08",0.27500001,11.86,194286,{"date":1721,"open":1475,"high":1639,"low":1392,"close":1474,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1474},"2021-02-07",-0.115,-28.05,580812,{"date":1726,"open":1359,"high":1727,"low":1728,"close":632,"change":981,"percent_change":1729,"volume":896,"transactions":9,"vwap":632},"2021-02-05",0.55000001,0.255,32.26,{"date":1731,"open":1359,"high":1727,"low":1728,"close":1538,"change":892,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1538},"2021-02-04",13.55,1436020,{"date":1735,"open":1364,"high":1359,"low":1364,"close":1736,"change":894,"percent_change":556,"volume":1737,"transactions":9,"vwap":1736},"2021-02-03",0.273,46975,{"date":1739,"open":1364,"high":1359,"low":1364,"close":1740,"change":1589,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2021-02-02",0.27200001,4.62,77340,{"date":1744,"open":1365,"high":1745,"low":1365,"close":1455,"change":639,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1455},"2021-02-01",0.27700001,4,97498,{"date":1749,"open":1364,"high":1359,"low":1365,"close":119,"change":1024,"percent_change":971,"volume":1750,"transactions":9,"vwap":119},"2021-01-31",126567,{"date":1752,"open":1475,"high":1475,"low":1364,"close":1717,"change":896,"percent_change":896,"volume":896,"transactions":9,"vwap":1717},"2021-01-29",{"date":1754,"open":1475,"high":1475,"low":1364,"close":1717,"change":1755,"percent_change":1451,"volume":1756,"transactions":9,"vwap":1717},"2021-01-28",-0.011,96732,{"date":1758,"open":1399,"high":1475,"low":1717,"close":1411,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1411},"2021-01-27",-0.014,-4.67,171070,{"date":1763,"open":1475,"high":1475,"low":1392,"close":1475,"change":896,"percent_change":896,"volume":1764,"transactions":9,"vwap":1475},"2021-01-26",185881,{"date":1766,"open":1399,"high":1538,"low":1767,"close":1475,"change":1589,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1475},"2021-01-25",0.27399999,4.17,261331,{"date":1771,"open":1717,"high":1772,"low":1717,"close":1773,"change":1774,"percent_change":1020,"volume":1775,"transactions":9,"vwap":1773},"2021-01-24",0.30500001,0.28799999,0.008,293783,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1399,"change":896,"percent_change":896,"volume":1781,"transactions":9,"vwap":1399},"2021-01-22",0.24699999,0.29699999,0.2351,300963,{"date":1783,"open":1778,"high":1779,"low":1784,"close":1399,"change":1295,"percent_change":1785,"volume":1781,"transactions":9,"vwap":1399},"2021-01-21",0.235,8.53,{"date":1787,"open":1784,"high":1455,"low":1784,"close":1788,"change":1128,"percent_change":463,"volume":1789,"transactions":9,"vwap":1788},"2021-01-20",0.25799999,62197,{"date":1791,"open":119,"high":1455,"low":1784,"close":1455,"change":1150,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1455},"2021-01-19",6.12,118068,{"date":1795,"open":1393,"high":119,"low":1393,"close":1429,"change":1150,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1429},"2021-01-18",6.52,102886,{"date":1799,"open":1203,"high":1364,"low":1203,"close":1365,"change":896,"percent_change":896,"volume":1800,"transactions":9,"vwap":1365},"2021-01-15",113549,{"date":1802,"open":1203,"high":1364,"low":1203,"close":1365,"change":1037,"percent_change":1803,"volume":1800,"transactions":9,"vwap":1365},"2021-01-14",1.77,{"date":1805,"open":798,"high":1364,"low":798,"close":1806,"change":1276,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2021-01-13",0.226,7.62,139259,{"date":1810,"open":1203,"high":1811,"low":798,"close":1203,"change":1123,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1203},"2021-01-12",0.23899999,-2.78,187926,{"date":1815,"open":119,"high":119,"low":798,"close":1816,"change":1755,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2021-01-11",0.21600001,-4.85,103209,{"date":1820,"open":1821,"high":1811,"low":1821,"close":1822,"change":1534,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2021-01-10",0.207,0.227,8.1,40235,{"date":1826,"open":1827,"high":1827,"low":798,"close":1203,"change":896,"percent_change":896,"volume":1828,"transactions":9,"vwap":1203},"2021-01-08",0.24945,62340,{"date":1830,"open":1831,"high":1831,"low":798,"close":1203,"change":952,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1203},"2021-01-07",0.249,-2.33,62367,{"date":1835,"open":798,"high":1392,"low":798,"close":1199,"change":1024,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1199},"2021-01-06",-10.42,54466,{"date":1839,"open":1840,"high":1392,"low":798,"close":1364,"change":952,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1364},"2021-01-05",0.241,-2.04,171731,{"date":1844,"open":1399,"high":1399,"low":1384,"close":1429,"change":1446,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1429},"2021-01-04",8.89,474806,{"date":1848,"open":866,"high":1475,"low":866,"close":1849,"change":1024,"percent_change":991,"volume":1850,"transactions":9,"vwap":1849},"2021-01-03",0.22499999,286362,{"date":1852,"open":1364,"high":1475,"low":1853,"close":119,"change":896,"percent_change":896,"volume":1854,"transactions":9,"vwap":119},"2020-12-31",0.222,443628,{"date":1856,"open":1364,"high":1475,"low":1853,"close":119,"change":829,"percent_change":1857,"volume":1858,"transactions":9,"vwap":119},"2020-12-30",-13.79,461328,{"date":1860,"open":798,"high":1861,"low":1189,"close":1359,"change":981,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1359},"2020-12-29",0.33500001,52.63,1464842,{"date":1865,"open":119,"high":119,"low":1169,"close":620,"change":1394,"percent_change":1866,"volume":1867,"transactions":9,"vwap":620},"2020-12-28",-24,306363,{"date":1869,"open":1081,"high":1359,"low":1081,"close":119,"change":848,"percent_change":62,"volume":1870,"transactions":9,"vwap":119},"2020-12-27",792305,{"date":1872,"open":957,"high":1399,"low":957,"close":798,"change":896,"percent_change":896,"volume":1873,"transactions":9,"vwap":798},"2020-12-24",1889944,{"date":1875,"open":957,"high":1399,"low":957,"close":798,"change":1876,"percent_change":1877,"volume":1873,"transactions":9,"vwap":798},"2020-12-23",0.079,65.29,{"date":1879,"open":200,"high":1880,"low":200,"close":1881,"change":1230,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2020-12-22",0.145,0.121,-9.02,175462,{"date":1885,"open":957,"high":1886,"low":990,"close":1887,"change":1051,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2020-12-21",0.139,0.133,10.83,193081,{"date":1891,"open":1075,"high":1075,"low":957,"close":957,"change":1024,"percent_change":1892,"volume":1893,"transactions":9,"vwap":957},"2020-12-20",-17.24,144165,{"date":1895,"open":654,"high":659,"low":957,"close":1880,"change":1589,"percent_change":1896,"volume":896,"transactions":9,"vwap":1880},"2020-12-18",9.02,{"date":1898,"open":654,"high":659,"low":957,"close":1887,"change":959,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1887},"2020-12-17",2.31,291769,{"date":1902,"open":200,"high":1903,"low":200,"close":654,"change":886,"percent_change":1904,"volume":1905,"transactions":9,"vwap":654},"2020-12-16",0.168,7.44,123247,{"date":1907,"open":1065,"high":659,"low":200,"close":1881,"change":952,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1881},"2020-12-15",-3.97,431967,{"date":1911,"open":654,"high":1081,"low":986,"close":1115,"change":1759,"percent_change":991,"volume":1912,"transactions":9,"vwap":1115},"2020-12-14",600298,{"date":1914,"open":1880,"high":1169,"low":654,"close":1132,"change":1230,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1132},"2020-12-13",-7.89,331389,{"date":1918,"open":1919,"high":1919,"low":654,"close":1920,"change":1589,"percent_change":1921,"volume":896,"transactions":9,"vwap":1920},"2020-12-11",0.197,0.152,8.57,{"date":1923,"open":1140,"high":1919,"low":654,"close":1132,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1132},"2020-12-10",-0.023,-14.11,691075,{"date":1928,"open":1182,"high":620,"low":1338,"close":1154,"change":1009,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1154},"2020-12-09",-9.44,41160,{"date":1932,"open":1933,"high":1376,"low":1933,"close":1182,"change":1446,"percent_change":1625,"volume":1934,"transactions":9,"vwap":1182},"2020-12-08",0.15800001,210281,{"date":1936,"open":1140,"high":1376,"low":1933,"close":659,"change":673,"percent_change":1105,"volume":1937,"transactions":9,"vwap":659},"2020-12-07",118434,{"date":1939,"open":1376,"high":1376,"low":1140,"close":1182,"change":673,"percent_change":991,"volume":1940,"transactions":9,"vwap":1182},"2020-12-06",70063,{"date":1942,"open":1338,"high":798,"low":1338,"close":798,"change":425,"percent_change":1943,"volume":896,"transactions":9,"vwap":798},"2020-12-04",17.65,{"date":1945,"open":1338,"high":798,"low":1338,"close":1169,"change":904,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1169},"2020-12-03",-5.03,107445,{"date":1949,"open":1903,"high":1376,"low":659,"close":1950,"change":1212,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2020-12-02",0.17900001,-7.73,155525,{"date":1954,"open":1338,"high":1955,"low":1338,"close":1955,"change":1603,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2020-12-01",0.19400001,7.78,184861,{"date":1959,"open":1081,"high":1376,"low":1081,"close":1182,"change":1150,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1182},"2020-11-30",9.09,235158,{"date":1963,"open":1081,"high":1190,"low":1081,"close":1140,"change":959,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1140},"2020-11-29",1.85,115305,{"date":1967,"open":1968,"high":1969,"low":1081,"close":1970,"change":-6,"percent_change":-6,"volume":1971,"transactions":9,"vwap":1970},"2020-11-27",0.15700001,0.1689,0.16195001,54068,{"date":1973,"open":1968,"high":1974,"low":1081,"close":1158,"change":1975,"percent_change":1976,"volume":1971,"transactions":9,"vwap":1158},"2020-11-26",0.169,-0.0009,-0.55,{"date":1978,"open":1081,"high":1969,"low":1081,"close":1979,"change":1980,"percent_change":1394,"volume":1981,"transactions":9,"vwap":1979},"2020-11-25",0.16294999,-0.0001,146565,{"date":1983,"open":1081,"high":1974,"low":1081,"close":1154,"change":894,"percent_change":586,"volume":1984,"transactions":9,"vwap":1154},"2020-11-24",146613,{"date":1986,"open":986,"high":1974,"low":986,"close":1158,"change":1295,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1158},"2020-11-23",15.71,465706,{"date":1990,"open":200,"high":1991,"low":200,"close":1132,"change":1042,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1132},"2020-11-22",0.141,4.48,83017,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":896,"percent_change":896,"volume":2000,"transactions":9,"vwap":1999},"2020-11-20",0.113,0.1391,0.101,0.134,78306,{"date":2002,"open":1996,"high":1886,"low":1998,"close":1999,"change":896,"percent_change":896,"volume":2003,"transactions":9,"vwap":1999},"2020-11-19",78421,{"date":2005,"open":1065,"high":1065,"low":958,"close":1999,"change":899,"percent_change":872,"volume":2006,"transactions":9,"vwap":1999},"2020-11-18",268729,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1065,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1065},"2020-11-17",0.122,0.138,0.109,0.019,16.38,103741,{"date":2016,"open":926,"high":957,"low":926,"close":1122,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1122},"2020-11-16",0.043,58.9,440152,{"date":2021,"open":2022,"high":914,"low":563,"close":2023,"change":894,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2020-11-15",0.071000002,0.072999999,1.39,91254,{"date":2027,"open":981,"high":981,"low":563,"close":926,"change":894,"percent_change":2028,"volume":896,"transactions":9,"vwap":926},"2020-11-13",1.41,{"date":2030,"open":981,"high":981,"low":563,"close":2022,"change":1759,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2022},"2020-11-12",-16.47,213145,{"date":177,"open":2034,"high":981,"low":1104,"close":914,"change":1446,"percent_change":2035,"volume":2036,"transactions":9,"vwap":914},0.064999998,30.77,180334]