[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNCG":3,"homepage-market-summary":28,"stock-historical-CNCG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"CNCG","2026-07-28",{"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},"Leverage Shares 2X Long CNC Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},32.016884,"Irregular",{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.2794,28.5,26.5,32.0908,0.1886,0.59,3298.23,37.61,8.835,3261.6892479536423,81.5,5176,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1.67,2572,938806.076441,1244.98,"2021-02-12",[181,184,192,201,211,218,227,234,243,252,261,270,277,285,292,298,305,312,319,326,333,341,348,356,361,367,373,381,389,397,403,409,415,421,430,437,443,450,456,461,469,474,480,486,493,501,509,515,521,528,536,542,550,557,562,570,577,583,590,595,603,610,618,626,634,640,647,655,662,668,675,683,688,694,699,703,710,718,725,731,737,744,751,755,760,768,775,782,789,797,805,813,819,827,835,843,851,860,865,870,876,881,886,892,897,903,907,912,917,924,929,937,942,947,954,960,967,975,983,991,998,1003,1010,1018,1024,1030,1037,1043,1050,1058,1067,1071,1077,1081,1086,1092,1099,1106,1114,1122,1129,1138,1146,1152,1160,1166,1171,1175,1182,1188,1194,1203,1211,1217,1223,1228,1233,1236,1239,1242,1246,1253,1256,1261,1265,1269,1273,1275,1278,1280,1284,1286,1288,1290,1293,1297,1301,1305,1310,1313,1315,1317,1322,1326,1332,1337,1340,1342,1344,1347,1353,1356,1359,1364,1367,1370,1374,1379,1383,1386,1388,1394,1398,1400,1405,1410,1416,1420,1424,1429,1434,1441,1443,1445,1447,1449,1451,1453,1457,1459,1462,1465,1469,1473,1476,1478,1480,1482,1484,1489,1492,1494,1496,1498,1501,1503,1506,1511,1516,1519,1523,1526,1529,1536,1542,1548,1553,1557,1560,1565,1570,1576,1581,1586,1589,1595,1598,1603,1607,1611,1613,1616,1618,1620,1622,1624,1626,1628,1630,1632,1635,1638,1640,1644,1646,1648,1651,1653,1655,1657,1659,1662,1665,1670,1674,1676,1680,1682,1684,1687,1692,1697,1701,1703,1706,1708,1711,1713,1715,1717,1720,1724,1727,1731,1735,1740,1742,1746,1748,1752,1754,1756,1758,1763,1767,1769,1773,1778,1782,1786,1791,1795,1797,1799,1801,1803,1805,1807,1809,1811,1814,1816,1819,1822,1825,1828,1830,1832,1834,1837,1841,1843,1846,1848,1850,1852,1854,1857,1861,1863,1868,1872,1874,1877,1880,1884,1886,1889,1894,1896,1901,1903,1906,1908,1915],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},55,30.9325,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-27",31.31,0.5957,1.89,160.2,13,31.3062,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-07-24",31.52,31.4951,-0.423,-1.33,591.842,30,31.9697,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-07-23",32.3,31.66,31.9181,-2.299,-6.72,2085.299,76,32.17,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":199,"vwap":217},"2026-07-22",34.2171,-1.6392,-4.57,1097.031,31.7204,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-07-21",35.47,35.8563,1.6256,4.75,281.2,16,35.3293,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":190,"vwap":233},"2026-07-20",34.2307,-0.4964,-1.43,47.2,34.8582,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-07-17",31.98,34.7271,2.4024,7.43,410.2,26,32.5755,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-07-16",34.58,32.3247,-2.9473,-8.36,547,31,35.2871,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-07-15",35.56,35.272,-2.1591,-5.77,2782.2,43,38.4495,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-07-14",37.3601,37.4311,0.3173,0.85,161.226,19,37.4963,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":250,"vwap":276},"2026-07-13",37.1138,1.0688,2.97,253.448441,37.016,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":9,"vwap":280},"2026-07-10",35.865,36.044998,35.445,-0.192,-0.53,900,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":288},"2026-07-09",36.25,36.237,0.486,1.36,200,{"date":293,"open":23,"high":23,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":9,"vwap":294},"2026-07-08",35.751,0.89,2.55,9600,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":301},"2026-07-07",35.3,34.861,0.166,0.48,800,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-07-06",34.19,34.695,-1.897,-5.18,1500,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":9,"vwap":315},"2026-07-02",37.55,36.592,-0.686,-1.84,400,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-07-01",36.12,37.278,4.355,13.23,2800,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":329},"2026-06-30",32.79,32.923,-0.516,-1.54,700,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":337},"2026-06-29",33.28,33.68,33.439,-1.145,-3.31,600,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-06-26",33.85,34.584,0.855,2.53,500,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":304,"transactions":9,"vwap":353},"2026-06-25",33.16,33.83,33,33.729,1.896,5.96,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":291,"transactions":9,"vwap":358},"2026-06-24",31.833,-0.472,-1.46,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":304,"transactions":9,"vwap":364},"2026-06-23",32.5,32.305,-0.408,-1.25,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":332,"transactions":9,"vwap":370},"2026-06-22",32.62,32.713,2.64,8.78,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-06-18",30.32,30.33,30.073,0.441,1.49,1300,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":385},"2026-06-17",29.98,30.81,29.632,-0.733,-2.41,2100,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":311,"transactions":9,"vwap":394},"2026-06-16",30.66,31.02,30.29,30.365,-2.163,-6.65,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":340,"transactions":9,"vwap":400},"2026-06-15",32.67,32.528,-1.878,-5.46,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":340,"transactions":9,"vwap":406},"2026-06-12",34.25,34.406,1.649,5.03,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":304,"transactions":9,"vwap":412},"2026-06-11",32.99,32.757,-2.038,-5.86,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":387,"volume":173,"transactions":9,"vwap":418},"2026-06-10",33.69,34.795,33.66,-0.859,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":426},"2026-06-09",34.405,35.725,34.4,35.654,1.171,3.4,2000,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":340,"transactions":9,"vwap":433},"2026-06-08",30.6,34.483,29.39,2.794,8.82,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":304,"transactions":9,"vwap":440},"2026-06-05",32.09,31.689,-0.354,-1.1,{"date":444,"open":445,"high":369,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-06-04",31.3,32.042999,2.944,10.12,4100,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":332,"transactions":9,"vwap":453},"2026-06-03",28.605,29.099001,-0.268,-0.91,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":291,"transactions":9,"vwap":458},"2026-06-02",29.367,-2.143,-6.8,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":464},"2026-06-01",31.105,31.51,30.9,2.246,7.67,4900,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":296,"volume":173,"transactions":9,"vwap":472},"2026-05-29",28.61,29.264,0.729,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-05-28",28.535,0.153,0.54,100,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":340,"transactions":9,"vwap":483},"2026-05-27",28.07,28.382,1.413,5.24,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":332,"transactions":9,"vwap":490},"2026-05-26",27.53,27.54,26.969,-1.905,-6.6,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":496},"2026-05-22",28.47,28.874,28.35,1.347,4.89,2500,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-05-21",27.86,27.4,27.527,-0.593,-2.11,2900,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-05-20",28.12,-0.835,-2.88,300,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":514,"transactions":9,"vwap":518},"2026-05-19",29.02,28.955,0.898,3.2,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":340,"transactions":9,"vwap":525},"2026-05-18",28.3,28.030001,28.056999,-0.048,-0.17,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-05-15",28.68,27.83,28.105,-0.652,-2.27,1100,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":514,"transactions":9,"vwap":539},"2026-05-14",28.85,28.757,0.089,0.31,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-05-13",29.26,29.27,28.668,-0.461,-1.58,7200,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-05-12",28.83,29.129,2.7,10.22,3600,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":318,"transactions":9,"vwap":559},"2026-05-11",26.429,0.285,1.09,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-05-08",25.02,26.19,26.144,1.028,4.09,1700,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-05-07",25.6,25.116,-0.368,-1.44,1200,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":311,"transactions":9,"vwap":580},"2026-05-06",23.97,25.484,2.036,8.68,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":332,"transactions":9,"vwap":587},"2026-05-05",24.35,24.73,23.448,-0.574,-2.39,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":291,"transactions":9,"vwap":592},"2026-05-04",24.021999,0.196,0.82,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-05-01",23.75,24.040001,23.826,-0.391,-1.61,3500,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-04-30",23.37,24.217,-0.175,-0.72,6900,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-04-29",22.1,24.86,24.392,3.778,18.33,10700,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-04-28",17.53,21,20.614,4.341,26.68,25800,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-04-27",15.5,16.5,16.273,1.237,8.23,3400,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":340,"transactions":9,"vwap":637},"2026-04-24",14.22,15.036,0.556,3.84,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-04-23",13.82,14.48,1.469,11.29,2200,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":650},"2026-04-22",12.95,13.011,12.84,-0.227,-1.71,2700,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":654,"transactions":9,"vwap":659},"2026-04-21",13.487,13.56,13.238,0.582,4.6,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":318,"transactions":9,"vwap":665},"2026-04-20",12.635,12.656,0.102,0.81,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":340,"transactions":9,"vwap":672},"2026-04-17",13.185,13.19,12.554,-0.542,-4.14,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-04-16",12.45,13.17,13.096,0.841,6.86,2600,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":291,"transactions":9,"vwap":685},"2026-04-15",12.255,0.192,1.59,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":646,"transactions":9,"vwap":691},"2026-04-14",12.5,12.063,-0.086,-0.71,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":667,"volume":347,"transactions":9,"vwap":697},"2026-04-13",12.18,12.149,0.098,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":653,"volume":479,"transactions":9,"vwap":701},"2026-04-10",12.051,-0.21,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":576,"transactions":9,"vwap":707},"2026-04-09",12.07,12.3,12.261,0.22,1.83,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-04-08",11.865,12.05,12.041,0.632,5.54,1600,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":661,"volume":724,"transactions":9,"vwap":722},"2026-04-07",11.4,11.505,11.409,0.502,6700,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":340,"transactions":9,"vwap":728},"2026-04-06",11.03,10.907,0.177,1.65,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":304,"transactions":9,"vwap":734},"2026-04-02",10.56,10.73,0.639,6.33,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":173,"transactions":9,"vwap":741},"2026-04-01",9.84,10.11,10.091,0.735,7.86,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":304,"transactions":9,"vwap":747},"2026-03-31",9.15,9.356,9.05,0.521,5.9,{"date":752,"open":24,"high":24,"low":24,"close":24,"change":753,"percent_change":754,"volume":284,"transactions":9,"vwap":24},"2026-03-30",-0.123,-1.37,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":514,"transactions":9,"vwap":757},"2026-03-27",8.958,-0.955,-9.63,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":602,"transactions":9,"vwap":765},"2026-03-26",9.785,9.94,9.71,9.913,0.532,5.67,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":569,"transactions":9,"vwap":772},"2026-03-25",9.845,8.99,9.381,-0.166,-1.74,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":380,"transactions":9,"vwap":779},"2026-03-24",9.45,9.55,9.547,0.075,0.79,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":602,"transactions":9,"vwap":786},"2026-03-23",10.394,9.435,9.472,-0.987,-9.44,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":429,"transactions":9,"vwap":794},"2026-03-20",10.55,10.703,10.25,10.459,-0.759,-6.77,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-03-19",11.37,11.92,11.218,-0.412,-3.54,8400,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-03-18",11.25,11.74,11.63,0.812,7.51,19600,{"date":814,"open":815,"high":645,"low":734,"close":816,"change":817,"percent_change":146,"volume":818,"transactions":9,"vwap":816},"2026-03-17",11.15,10.818,0.041,8600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-03-16",10.91,10.59,10.777,0.197,1.86,8200,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-03-13",10.6,10.7,10.58,-0.016,-0.15,5900,{"date":836,"open":837,"high":799,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-03-12",11.18,10.424,10.596,-0.932,-8.08,31700,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-03-11",11.96,11.36,11.528,-0.349,-2.94,20400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-03-10",13.71,13.94,11.81,11.877,-5.531,-31.77,45600,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":479,"transactions":9,"vwap":862},"2026-03-09",17.408,-0.292,-1.65,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":479,"transactions":9,"vwap":867},"2026-03-06",17.7,0.307,1.77,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":318,"transactions":9,"vwap":873},"2026-03-05",17.93,17.393,-1.48,-7.84,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":291,"transactions":9,"vwap":878},"2026-03-04",18.873,0.955,5.33,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":479,"transactions":9,"vwap":883},"2026-03-03",17.918,-0.576,-3.11,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":652,"percent_change":891,"volume":332,"transactions":9,"vwap":889},"2026-03-02",17.97,18.494,17.72,-1.21,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":479,"transactions":9,"vwap":894},"2026-02-27",18.721,1.45,8.4,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":479,"transactions":9,"vwap":900},"2026-02-26",17.07,17.271,0.213,1.25,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":868,"percent_change":709,"volume":173,"transactions":9,"vwap":906},"2026-02-25",17.441,17.058001,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":479,"transactions":9,"vwap":909},"2026-02-24",16.751,-0.84,-4.78,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":479,"transactions":9,"vwap":914},"2026-02-23",17.591,0.117,0.67,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":318,"transactions":9,"vwap":921},"2026-02-20",17.205,17.5,17.474,-0.364,-2.04,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":514,"transactions":9,"vwap":926},"2026-02-19",17.838,0.428,2.46,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-02-18",17.1,17.41,17.08,1.461,9.16,1800,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":332,"transactions":9,"vwap":939},"2026-02-17",15.949,0.518,3.36,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":479,"transactions":9,"vwap":944},"2026-02-13",15.431,0.966,6.68,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-02-12",15.36,14.465,-0.963,-6.24,3900,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":569,"transactions":9,"vwap":957},"2026-02-11",14.62,15.428,0.596,4.02,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":654,"transactions":9,"vwap":964},"2026-02-10",13.97,15.04,14.832,1.154,8.44,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":500,"transactions":9,"vwap":972},"2026-02-09",14,14.14,13.59,13.678,-0.329,-2.35,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-02-06",14.38,12.34,14.007,-1.107,-7.32,7500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":173,"transactions":9,"vwap":988},"2026-02-05",15.51,15.52,15.07,15.114,-0.822,-5.16,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":173,"transactions":9,"vwap":995},"2026-02-04",16.67,15.9,15.936,-1.321,-7.65,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":479,"transactions":9,"vwap":1000},"2026-02-03",17.257,-0.132,-0.76,{"date":1004,"open":1005,"high":1006,"low":899,"close":1007,"change":1008,"percent_change":1009,"volume":429,"transactions":9,"vwap":1007},"2026-02-02",17.34,17.45,17.389,-0.504,-2.82,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":500,"transactions":9,"vwap":1015},"2026-01-30",17.61,18.11,17.52,17.893,-0.179,-0.99,{"date":1019,"open":920,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":388,"transactions":9,"vwap":1020},"2026-01-29",18.072001,17.37,1.296,7.73,{"date":1025,"open":994,"high":1026,"low":994,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-01-28",16.776,0.352,2.14,5700,{"date":1031,"open":1032,"high":1032,"low":985,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-01-27",18.55,16.424,-4.369,-21.01,12000,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":594,"volume":569,"transactions":9,"vwap":1041},"2026-01-26",20.68,20.92,20.793,0.169,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":304,"transactions":9,"vwap":1046},"2026-01-23",19.93,20.624,19.87,0.584,2.91,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":429,"transactions":9,"vwap":1055},"2026-01-22",19.68,20.049999,19.66,20.040001,0.136,0.68,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-01-21",18.903,20.14,18.645,19.904,-0.438,-2.15,15000,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":832,"percent_change":1070,"volume":479,"transactions":9,"vwap":1069},"2026-01-20",20.342,-0.08,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":500,"transactions":9,"vwap":1074},"2026-01-16",21.059999,20.358,-1.418,-6.51,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":223,"volume":514,"transactions":9,"vwap":1079},"2026-01-15",21.776,0.988,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":730,"volume":340,"transactions":9,"vwap":1084},"2026-01-14",20.41,20.788,0.338,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":304,"transactions":9,"vwap":1089},"2026-01-13",20.97,20.45,-0.624,-2.96,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-01-12",19.85,21.073999,-0.177,-0.83,9300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":891,"volume":1105,"transactions":9,"vwap":1103},"2026-01-09",21.52,21.94,21.251,-0.26,10900,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-01-08",21.25,21.82,21.511,0.965,4.7,15900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":541,"volume":1121,"transactions":9,"vwap":1119},"2026-01-07",20.71,20.73,20.32,20.546,0.064,12100,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":318,"transactions":9,"vwap":1126},"2026-01-06",20.28,20.51,20.482,0.906,4.63,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-05",18.34,19.955,18.32,19.576,2.327,13.49,16900,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-01-02",16.63,17.31,17.249,0.525,3.14,3700,{"date":1147,"open":1012,"high":1133,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2025-12-31",16.724,-0.189,-1.12,2400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2025-12-30",16.881,16.98,16.913,0.475,2.89,15800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":514,"transactions":9,"vwap":1163},"2025-12-29",16.37,16.438,0.23,1.42,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":291,"transactions":9,"vwap":1168},"2025-12-26",16.208,0.469,2.98,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":708,"percent_change":1165,"volume":332,"transactions":9,"vwap":1174},"2025-12-24",15.54,15.739,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":173,"transactions":9,"vwap":1179},"2025-12-23",15.56,15.38,15.519,-0.301,-1.9,{"date":1183,"open":987,"high":1184,"low":987,"close":1185,"change":1186,"percent_change":1187,"volume":388,"transactions":9,"vwap":1185},"2025-12-22",15.92,15.82,0.75,4.98,{"date":1189,"open":1190,"high":1191,"low":987,"close":987,"change":1192,"percent_change":754,"volume":1193,"transactions":9,"vwap":987},"2025-12-19",15.47,15.675,-0.209,3100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-12-18",15.083,15.41,15.03,15.279,12.529,455.6,3200,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2022-03-09",2.25,2.8,2.75,-0.25,-8.33,350,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":514,"transactions":9,"vwap":1214},"2022-03-08",2.99,3,-0.1,-3.23,{"date":1218,"open":1170,"high":1219,"low":1170,"close":1220,"change":1221,"percent_change":1222,"volume":569,"transactions":9,"vwap":1220},"2022-03-04",3.25,3.1,0.1,3.33,{"date":1224,"open":1225,"high":1214,"low":1225,"close":1214,"change":44,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1214},"2022-02-25",2.57,50,612,{"date":1229,"open":520,"high":520,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":311,"transactions":9,"vwap":1230},"2022-02-24",2,-1.2,-37.5,{"date":1234,"open":520,"high":520,"low":520,"close":520,"change":1235,"percent_change":1235,"volume":479,"transactions":9,"vwap":520},"2022-02-22",0,{"date":1237,"open":520,"high":520,"low":520,"close":520,"change":1215,"percent_change":1238,"volume":1235,"transactions":9,"vwap":520},"2022-02-15",-3.03,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1235,"percent_change":1235,"volume":514,"transactions":9,"vwap":1241},"2022-02-14",3.3,{"date":1243,"open":1241,"high":1241,"low":1241,"close":1241,"change":1244,"percent_change":1245,"volume":1235,"transactions":9,"vwap":1241},"2022-02-04",0.18,5.77,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":646,"transactions":9,"vwap":1249},"2022-02-01",3.11,3.12,3.055,0.12,4,{"date":1254,"open":1214,"high":1214,"low":1214,"close":1214,"change":833,"percent_change":1255,"volume":479,"transactions":9,"vwap":1214},"2022-01-31",-4.76,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":479,"transactions":9,"vwap":1258},"2022-01-26",3.15,-0.19,-5.69,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":111,"percent_change":1264,"volume":479,"transactions":9,"vwap":1263},"2022-01-25",3.34,-0.3,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":833,"percent_change":1268,"volume":514,"transactions":9,"vwap":1267},"2022-01-20",3.35,-4.29,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":993,"volume":1235,"transactions":9,"vwap":1271},"2022-01-12",3.5,0.5,{"date":1274,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-12-31",{"date":1276,"open":1277,"high":1214,"low":1277,"close":1214,"change":833,"percent_change":1255,"volume":318,"transactions":9,"vwap":1214},"2021-12-30",2.9,{"date":1279,"open":1258,"high":1258,"low":1258,"close":1258,"change":1235,"percent_change":1235,"volume":479,"transactions":9,"vwap":1258},"2021-12-29",{"date":1281,"open":1258,"high":1258,"low":1277,"close":1258,"change":1282,"percent_change":1283,"volume":500,"transactions":9,"vwap":1258},"2021-12-28",0.05,1.61,{"date":1285,"open":1049,"high":1220,"low":1049,"close":1220,"change":1235,"percent_change":1235,"volume":291,"transactions":9,"vwap":1220},"2021-12-23",{"date":1287,"open":1277,"high":1220,"low":1277,"close":1220,"change":1221,"percent_change":1222,"volume":1235,"transactions":9,"vwap":1220},"2021-12-22",{"date":1289,"open":1214,"high":1214,"low":1214,"close":1214,"change":833,"percent_change":1255,"volume":1235,"transactions":9,"vwap":1214},"2021-12-21",{"date":1291,"open":1277,"high":1258,"low":1277,"close":1258,"change":1282,"percent_change":1283,"volume":1292,"transactions":9,"vwap":1258},"2021-12-16",190,{"date":1294,"open":1277,"high":1220,"low":1277,"close":1220,"change":1295,"percent_change":1296,"volume":1235,"transactions":9,"vwap":1220},"2021-12-10",-0.05,-1.59,{"date":1298,"open":1214,"high":1258,"low":1214,"close":1258,"change":121,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1258},"2021-12-08",8.62,8077,{"date":1302,"open":1277,"high":1277,"low":1277,"close":1277,"change":1303,"percent_change":1304,"volume":1235,"transactions":9,"vwap":1277},"2021-12-03",-0.1999,-6.45,{"date":1306,"open":1214,"high":1307,"low":1214,"close":1307,"change":1308,"percent_change":1222,"volume":1309,"transactions":9,"vwap":1307},"2021-12-02",3.0999,0.0999,6,{"date":1311,"open":1312,"high":1214,"low":1312,"close":1214,"change":833,"percent_change":1255,"volume":1235,"transactions":9,"vwap":1214},"2021-11-30",2.86,{"date":1314,"open":1258,"high":1258,"low":1258,"close":1258,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1258},"2021-11-29",{"date":1316,"open":1258,"high":1258,"low":1258,"close":1258,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1258},"2021-11-22",{"date":1318,"open":1319,"high":1258,"low":1319,"close":1258,"change":1320,"percent_change":1321,"volume":429,"transactions":9,"vwap":1258},"2021-11-19",2.85,0.15,5,{"date":1323,"open":1213,"high":1214,"low":1213,"close":1214,"change":1324,"percent_change":1325,"volume":429,"transactions":9,"vwap":1214},"2021-11-17",0.01,0.33,{"date":1327,"open":1267,"high":1267,"low":1328,"close":1213,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1213},"2021-11-16",2.6,-0.41,-12.06,27470,{"date":1333,"open":1334,"high":1335,"low":428,"close":428,"change":1235,"percent_change":1235,"volume":1336,"transactions":9,"vwap":428},"2021-11-15",3.4499,3.45,4806,{"date":1338,"open":1335,"high":1335,"low":428,"close":428,"change":1235,"percent_change":1235,"volume":1339,"transactions":9,"vwap":428},"2021-11-12",2300,{"date":1341,"open":428,"high":428,"low":428,"close":428,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":428},"2021-11-10",{"date":1343,"open":428,"high":428,"low":428,"close":428,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":428},"2021-11-08",{"date":1345,"open":1214,"high":428,"low":1214,"close":428,"change":1208,"percent_change":1346,"volume":1230,"transactions":9,"vwap":428},"2021-11-05",-6.85,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1215,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2021-11-04",3.55,3.65,-2.67,903,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1355},"2021-11-03",3.75,{"date":1357,"open":1355,"high":1355,"low":1355,"close":1355,"change":1221,"percent_change":1358,"volume":1235,"transactions":9,"vwap":1355},"2021-11-01",2.74,{"date":1360,"open":1219,"high":1361,"low":1258,"close":1350,"change":1324,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1350},"2021-10-29",3.7,0.27,1394,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1366},"2021-10-28",3.64,{"date":1368,"open":1366,"high":1366,"low":1366,"close":1366,"change":111,"percent_change":1369,"volume":1235,"transactions":9,"vwap":1366},"2021-10-27",-0.27,{"date":1371,"open":1350,"high":1350,"low":1350,"close":1350,"change":1372,"percent_change":1373,"volume":1235,"transactions":9,"vwap":1350},"2021-10-26",0.47,14.78,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1235,"transactions":9,"vwap":1376},"2021-10-22",3.18,-0.47,-12.88,{"date":1380,"open":1214,"high":1350,"low":1214,"close":1350,"change":1381,"percent_change":1382,"volume":1235,"transactions":9,"vwap":1350},"2021-10-21",0.65,21.67,{"date":1384,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1385,"transactions":9,"vwap":1214},"2021-10-20",13200,{"date":1387,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-10-19",{"date":1389,"open":1390,"high":1390,"low":1214,"close":1214,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1214},"2021-10-15",3.16,-0.35,-10.45,1477,{"date":1395,"open":520,"high":1267,"low":520,"close":1267,"change":1396,"percent_change":1397,"volume":1235,"transactions":9,"vwap":1267},"2021-10-14",0.21,6.69,{"date":1399,"open":1144,"high":1144,"low":1144,"close":1144,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1144},"2021-10-11",{"date":1401,"open":1402,"high":1144,"low":1402,"close":1144,"change":1403,"percent_change":1404,"volume":1235,"transactions":9,"vwap":1144},"2021-10-08",3.05,0.09,2.95,{"date":1406,"open":1407,"high":1407,"low":1402,"close":1402,"change":1104,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1402},"2021-10-07",3.32,-7.85,104,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1235,"transactions":9,"vwap":1413},"2021-10-05",2.81,3.31,-0.65,-16.41,{"date":1417,"open":428,"high":1418,"low":428,"close":1418,"change":136,"percent_change":1419,"volume":1235,"transactions":9,"vwap":1418},"2021-09-29",3.96,20,{"date":1421,"open":1241,"high":1241,"low":1241,"close":1241,"change":1422,"percent_change":1423,"volume":1235,"transactions":9,"vwap":1241},"2021-09-28",-0.22,-6.25,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":535,"transactions":9,"vwap":1426},"2021-09-27",3.52,-0.66,-15.79,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":332,"transactions":9,"vwap":1431},"2021-09-24",4.18,-0.6,-12.55,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":576,"transactions":9,"vwap":1438},"2021-09-23",4.9,4.94,4.78,1.53,47.08,{"date":1442,"open":1219,"high":1219,"low":1219,"close":1219,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1219},"2021-09-22",{"date":1444,"open":1219,"high":1219,"low":1219,"close":1219,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1219},"2021-09-21",{"date":1446,"open":1219,"high":1219,"low":1219,"close":1219,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1219},"2021-09-20",{"date":1448,"open":1219,"high":1219,"low":1219,"close":1219,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1219},"2021-09-17",{"date":1450,"open":1219,"high":1219,"low":1219,"close":1219,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1219},"2021-09-16",{"date":1452,"open":1219,"high":1219,"low":1219,"close":1219,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1219},"2021-09-15",{"date":1454,"open":1219,"high":1219,"low":1219,"close":1219,"change":1455,"percent_change":1456,"volume":514,"transactions":9,"vwap":1219},"2021-09-14",0.26,8.7,{"date":1458,"open":1213,"high":1213,"low":1213,"close":1213,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1213},"2021-09-13",{"date":1460,"open":1213,"high":1213,"low":1213,"close":1213,"change":1282,"percent_change":1461,"volume":284,"transactions":9,"vwap":1213},"2021-09-10",1.7,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1235,"percent_change":1235,"volume":347,"transactions":9,"vwap":1464},"2021-09-09",2.94,{"date":1466,"open":1404,"high":1404,"low":1464,"close":1464,"change":1467,"percent_change":1468,"volume":173,"transactions":9,"vwap":1464},"2021-09-08",0.03,1.03,{"date":1470,"open":274,"high":1214,"low":1049,"close":1049,"change":1471,"percent_change":1472,"volume":318,"transactions":9,"vwap":1049},"2021-09-07",0.41,16.4,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-09-03",2.5,{"date":1477,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-09-02",{"date":1479,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-09-01",{"date":1481,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-08-31",{"date":1483,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-08-30",{"date":1485,"open":1486,"high":1475,"low":1487,"close":1475,"change":126,"percent_change":1488,"volume":556,"transactions":9,"vwap":1475},"2021-08-27",2.26,2.12,19.05,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1491},"2021-08-26",2.1,{"date":1493,"open":1491,"high":1491,"low":1491,"close":1491,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1491},"2021-08-25",{"date":1495,"open":1491,"high":1491,"low":1491,"close":1491,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1491},"2021-08-24",{"date":1497,"open":1491,"high":1491,"low":1491,"close":1491,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1491},"2021-08-23",{"date":1499,"open":1500,"high":1500,"low":1491,"close":1491,"change":1221,"percent_change":1321,"volume":1151,"transactions":9,"vwap":1491},"2021-08-20",2.2,{"date":1502,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-08-19",{"date":1504,"open":1500,"high":1500,"low":1230,"close":1230,"change":1208,"percent_change":1505,"volume":1193,"transactions":9,"vwap":1230},"2021-08-18",-11.11,{"date":1507,"open":1508,"high":1205,"low":1508,"close":1205,"change":1509,"percent_change":1510,"volume":304,"transactions":9,"vwap":1205},"2021-08-17",1.95,0.16,7.66,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1221,"percent_change":408,"volume":576,"transactions":9,"vwap":1514},"2021-08-16",1.9,2.09,1.85,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1518},"2021-08-13",1.99,{"date":1520,"open":1521,"high":1518,"low":1521,"close":1518,"change":702,"percent_change":1522,"volume":569,"transactions":9,"vwap":1518},"2021-08-12",1.91,-9.55,{"date":1524,"open":1513,"high":1500,"low":1513,"close":1500,"change":121,"percent_change":1525,"volume":717,"transactions":9,"vwap":1500},"2021-08-11",12.82,{"date":1527,"open":1508,"high":1508,"low":1508,"close":1508,"change":111,"percent_change":1528,"volume":332,"transactions":9,"vwap":1508},"2021-08-10",-0.51,{"date":1530,"open":1531,"high":1491,"low":1532,"close":1533,"change":1215,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2021-08-09",2.05,1.93,1.96,-4.85,5300,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":173,"transactions":9,"vwap":1539},"2021-08-06",2.15,2.06,-0.07,-3.29,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":514,"transactions":9,"vwap":1545},"2021-08-05",2.33,2.13,-0.32,-13.06,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1251,"percent_change":1552,"volume":347,"transactions":9,"vwap":1551},"2021-08-04",2.35,2.45,5.15,{"date":1554,"open":1555,"high":1544,"low":1555,"close":1544,"change":111,"percent_change":1556,"volume":304,"transactions":9,"vwap":1544},"2021-08-03",2.21,-0.43,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1235,"percent_change":1235,"volume":535,"transactions":9,"vwap":1559},"2021-08-02",2.34,{"date":1561,"open":1532,"high":1562,"low":1532,"close":1559,"change":1325,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1559},"2021-07-30",2.37,16.42,6800,{"date":1566,"open":175,"high":1567,"low":175,"close":1567,"change":1568,"percent_change":1076,"volume":1569,"transactions":9,"vwap":1567},"2021-07-29",2.01,-0.14,5600,{"date":1571,"open":1230,"high":1538,"low":1572,"close":1538,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1538},"2021-07-28",1.8,0.3,16.22,4500,{"date":1577,"open":1578,"high":1515,"low":1578,"close":1515,"change":1221,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1515},"2021-07-27",1.75,5.71,4400,{"date":1582,"open":1583,"high":1583,"low":1578,"close":1578,"change":1584,"percent_change":1585,"volume":340,"transactions":9,"vwap":1578},"2021-07-26",1.758,-0.02,-1.13,{"date":1587,"open":1588,"high":1588,"low":869,"close":869,"change":1235,"percent_change":1235,"volume":340,"transactions":9,"vwap":869},"2021-07-23",1.78,{"date":1590,"open":825,"high":825,"low":1591,"close":869,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":869},"2021-07-22",1.76,-0.04,-2.21,10000,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1597},"2021-07-21",1.81,{"date":1599,"open":1600,"high":1600,"low":1588,"close":1597,"change":1324,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1597},"2021-07-20",1.82,0.56,6600,{"date":1604,"open":1515,"high":1515,"low":1572,"close":1572,"change":1295,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1572},"2021-07-19",-2.7,5400,{"date":1608,"open":1513,"high":1513,"low":1515,"close":1515,"change":1295,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1515},"2021-07-16",-2.63,3000,{"date":1612,"open":1513,"high":1513,"low":1513,"close":1513,"change":1235,"percent_change":1235,"volume":347,"transactions":9,"vwap":1513},"2021-07-15",{"date":1614,"open":1230,"high":1230,"low":1513,"close":1513,"change":1215,"percent_change":1615,"volume":173,"transactions":9,"vwap":1513},"2021-07-14",-5,{"date":1617,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-07-13",{"date":1619,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-07-12",{"date":1621,"open":1230,"high":1230,"low":1513,"close":1230,"change":1235,"percent_change":1235,"volume":429,"transactions":9,"vwap":1230},"2021-07-09",{"date":1623,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-07-08",{"date":1625,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":380,"transactions":9,"vwap":1230},"2021-07-07",{"date":1627,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-07-06",{"date":1629,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-07-02",{"date":1631,"open":1531,"high":1531,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1569,"transactions":9,"vwap":1230},"2021-07-01",{"date":1633,"open":1230,"high":1230,"low":1230,"close":1230,"change":1259,"percent_change":1634,"volume":936,"transactions":9,"vwap":1230},"2021-06-30",-8.68,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1637},"2021-06-29",2.19,{"date":1639,"open":1637,"high":1637,"low":1637,"close":1637,"change":1235,"percent_change":1235,"volume":304,"transactions":9,"vwap":1637},"2021-06-28",{"date":1641,"open":1538,"high":1500,"low":1538,"close":1637,"change":1642,"percent_change":1643,"volume":429,"transactions":9,"vwap":1637},"2021-06-25",0.14,6.83,{"date":1645,"open":1230,"high":1531,"low":1230,"close":1531,"change":1282,"percent_change":1475,"volume":1193,"transactions":9,"vwap":1531},"2021-06-24",{"date":1647,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-06-23",{"date":1649,"open":1230,"high":1230,"low":1518,"close":1230,"change":1221,"percent_change":1650,"volume":347,"transactions":9,"vwap":1230},"2021-06-22",5.26,{"date":1652,"open":1513,"high":1230,"low":1513,"close":1513,"change":1215,"percent_change":1615,"volume":173,"transactions":9,"vwap":1513},"2021-06-21",{"date":1654,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-06-18",{"date":1656,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":479,"transactions":9,"vwap":1230},"2021-06-17",{"date":1658,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1230},"2021-06-16",{"date":1660,"open":1531,"high":1531,"low":1518,"close":1230,"change":1282,"percent_change":1661,"volume":347,"transactions":9,"vwap":1230},"2021-06-15",2.56,{"date":1663,"open":1508,"high":1508,"low":1508,"close":1508,"change":1282,"percent_change":1664,"volume":347,"transactions":9,"vwap":1508},"2021-06-14",2.63,{"date":1666,"open":1531,"high":1531,"low":1513,"close":1513,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1513},"2021-06-11",-0.09,-4.52,6400,{"date":1671,"open":1508,"high":1230,"low":1513,"close":1518,"change":111,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1518},"2021-06-10",-0.5,9700,{"date":1675,"open":1230,"high":1230,"low":1230,"close":1230,"change":1215,"percent_change":1255,"volume":1339,"transactions":9,"vwap":1230},"2021-06-09",{"date":1677,"open":1205,"high":1205,"low":1491,"close":1491,"change":1215,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1491},"2021-06-08",-4.55,20900,{"date":1681,"open":1500,"high":1500,"low":1500,"close":1500,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1500},"2021-06-07",{"date":1683,"open":1500,"high":1500,"low":1500,"close":1500,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1500},"2021-06-04",{"date":1685,"open":1500,"high":1500,"low":1500,"close":1500,"change":1221,"percent_change":1686,"volume":347,"transactions":9,"vwap":1500},"2021-06-03",4.76,{"date":1688,"open":1500,"high":1689,"low":1230,"close":1491,"change":1690,"percent_change":1691,"volume":633,"transactions":9,"vwap":1491},"2021-06-02",2.27,-0.125,-5.62,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":291,"transactions":9,"vwap":1694},"2021-06-01",2.225,0.125,5.95,{"date":1698,"open":1500,"high":1500,"low":1491,"close":1491,"change":1208,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1491},"2021-05-28",-10.64,10100,{"date":1702,"open":1550,"high":1550,"low":1550,"close":1550,"change":1235,"percent_change":1235,"volume":291,"transactions":9,"vwap":1550},"2021-05-27",{"date":1704,"open":1550,"high":1562,"low":1486,"close":1550,"change":1215,"percent_change":1705,"volume":1569,"transactions":9,"vwap":1550},"2021-05-26",-4.08,{"date":1707,"open":1551,"high":1551,"low":1551,"close":1551,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1551},"2021-05-25",{"date":1709,"open":1710,"high":1551,"low":1710,"close":1551,"change":1235,"percent_change":1235,"volume":318,"transactions":9,"vwap":1551},"2021-05-24",2.4,{"date":1712,"open":1551,"high":1551,"low":1551,"close":1551,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1551},"2021-05-21",{"date":1714,"open":1551,"high":1551,"low":1551,"close":1551,"change":1251,"percent_change":1552,"volume":479,"transactions":9,"vwap":1551},"2021-05-20",{"date":1716,"open":1544,"high":1544,"low":1544,"close":1544,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1544},"2021-05-19",{"date":1718,"open":1475,"high":1475,"low":1544,"close":1544,"change":1584,"percent_change":1719,"volume":325,"transactions":9,"vwap":1544},"2021-05-18",-0.85,{"date":1721,"open":1500,"high":1550,"low":1500,"close":1550,"change":1722,"percent_change":1723,"volume":569,"transactions":9,"vwap":1550},"2021-05-17",0.2,9.3,{"date":1725,"open":1538,"high":1538,"low":1538,"close":1538,"change":1320,"percent_change":1726,"volume":347,"transactions":9,"vwap":1538},"2021-05-14",7.5,{"date":1728,"open":1491,"high":1500,"low":1230,"close":1230,"change":1667,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1230},"2021-05-13",-4.31,6000,{"date":1732,"open":1205,"high":1205,"low":1514,"close":1514,"change":702,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1514},"2021-05-12",-9.13,4200,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1215,"percent_change":1739,"volume":1594,"transactions":9,"vwap":1738},"2021-05-11",2.32,2.3,-4.17,{"date":1741,"open":1710,"high":1710,"low":1710,"close":1710,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1710},"2021-05-10",{"date":1743,"open":1744,"high":1710,"low":1745,"close":1710,"change":1235,"percent_change":1235,"volume":380,"transactions":9,"vwap":1710},"2021-05-07",2.395,2.39,{"date":1747,"open":1710,"high":1710,"low":1710,"close":1710,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1710},"2021-05-06",{"date":1749,"open":1475,"high":1475,"low":1710,"close":1710,"change":1215,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1710},"2021-05-05",-4,7400,{"date":1753,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-05-04",{"date":1755,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1610,"transactions":9,"vwap":1475},"2021-05-03",{"date":1757,"open":1475,"high":1475,"low":1475,"close":1475,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1475},"2021-04-30",{"date":1759,"open":1760,"high":1761,"low":1475,"close":1475,"change":1762,"percent_change":1017,"volume":284,"transactions":9,"vwap":1475},"2021-04-29",2.52,2.535,-0.025,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":44,"volume":318,"transactions":9,"vwap":1765},"2021-04-28",2.525,0.025,{"date":1768,"open":1475,"high":296,"low":1475,"close":1475,"change":1766,"percent_change":101,"volume":1669,"transactions":9,"vwap":1475},"2021-04-27",{"date":1770,"open":1475,"high":1475,"low":1771,"close":1771,"change":1772,"percent_change":849,"volume":1535,"transactions":9,"vwap":1771},"2021-04-26",2.475,-0.075,{"date":1774,"open":1775,"high":1775,"low":1765,"close":296,"change":1667,"percent_change":1776,"volume":1777,"transactions":9,"vwap":296},"2021-04-23",2.59,-3.41,8300,{"date":1779,"open":296,"high":371,"low":296,"close":371,"change":1780,"percent_change":1781,"volume":311,"transactions":9,"vwap":371},"2021-04-22",0.04,1.54,{"date":1783,"open":1784,"high":1784,"low":1328,"close":1328,"change":833,"percent_change":1785,"volume":332,"transactions":9,"vwap":1328},"2021-04-21",2.65,-5.45,{"date":1787,"open":1214,"high":1214,"low":1788,"close":1207,"change":1789,"percent_change":1790,"volume":1029,"transactions":9,"vwap":1207},"2021-04-20",2.725,-0.45,-14.06,{"date":1792,"open":1793,"high":520,"low":1312,"close":520,"change":1722,"percent_change":1794,"volume":173,"transactions":9,"vwap":520},"2021-04-19",2.875,6.67,{"date":1796,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-16",{"date":1798,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-15",{"date":1800,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-14",{"date":1802,"open":1277,"high":1214,"low":1277,"close":1214,"change":1235,"percent_change":1235,"volume":654,"transactions":9,"vwap":1214},"2021-04-13",{"date":1804,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-12",{"date":1806,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-09",{"date":1808,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-08",{"date":1810,"open":1214,"high":1214,"low":1214,"close":1214,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1214},"2021-04-07",{"date":1812,"open":520,"high":520,"low":1214,"close":1214,"change":833,"percent_change":1255,"volume":1813,"transactions":9,"vwap":1214},"2021-04-06",13300,{"date":1815,"open":1258,"high":1258,"low":1258,"close":1258,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1258},"2021-04-05",{"date":1817,"open":1258,"high":1258,"low":1258,"close":1258,"change":1762,"percent_change":1818,"volume":318,"transactions":9,"vwap":1258},"2021-04-01",-0.79,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1821},"2021-03-31",3.175,{"date":1823,"open":520,"high":520,"low":1821,"close":1821,"change":1762,"percent_change":1824,"volume":284,"transactions":9,"vwap":1821},"2021-03-30",-0.78,{"date":1826,"open":1258,"high":520,"low":1258,"close":520,"change":1320,"percent_change":1827,"volume":500,"transactions":9,"vwap":520},"2021-03-29",4.92,{"date":1829,"open":1402,"high":1402,"low":1402,"close":1402,"change":1235,"percent_change":1235,"volume":318,"transactions":9,"vwap":1402},"2021-03-26",{"date":1831,"open":1402,"high":1402,"low":1402,"close":1402,"change":1235,"percent_change":1235,"volume":304,"transactions":9,"vwap":1402},"2021-03-25",{"date":1833,"open":1402,"high":1402,"low":1402,"close":1402,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1402},"2021-03-24",{"date":1835,"open":1402,"high":1402,"low":1402,"close":1402,"change":1467,"percent_change":1836,"volume":514,"transactions":9,"vwap":1402},"2021-03-23",0.99,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1667,"percent_change":1840,"volume":291,"transactions":9,"vwap":1839},"2021-03-22",3.02,-2.89,{"date":1842,"open":1248,"high":1248,"low":1248,"close":1248,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1248},"2021-03-19",{"date":1844,"open":1220,"high":520,"low":1214,"close":1248,"change":1251,"percent_change":1845,"volume":535,"transactions":9,"vwap":1248},"2021-03-18",4.01,{"date":1847,"open":1213,"high":1213,"low":1213,"close":1213,"change":1235,"percent_change":1235,"volume":479,"transactions":9,"vwap":1213},"2021-03-17",{"date":1849,"open":296,"high":1213,"low":296,"close":1213,"change":1282,"percent_change":1461,"volume":500,"transactions":9,"vwap":1213},"2021-03-16",{"date":1851,"open":1464,"high":1464,"low":1464,"close":1464,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1464},"2021-03-15",{"date":1853,"open":1475,"high":1464,"low":1475,"close":1464,"change":51,"percent_change":1419,"volume":311,"transactions":9,"vwap":1464},"2021-03-12",{"date":1855,"open":1551,"high":1551,"low":1551,"close":1551,"change":1584,"percent_change":1856,"volume":332,"transactions":9,"vwap":1551},"2021-03-11",-0.81,{"date":1858,"open":1738,"high":1859,"low":1738,"close":1859,"change":1396,"percent_change":1860,"volume":311,"transactions":9,"vwap":1859},"2021-03-10",2.47,9.29,{"date":1862,"open":1486,"high":1486,"low":1486,"close":1486,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1486},"2021-03-09",{"date":1864,"open":1205,"high":1486,"low":1205,"close":1486,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1486},"2021-03-08",0.085,3.91,1400,{"date":1869,"open":1491,"high":1870,"low":1514,"close":1870,"change":1766,"percent_change":1871,"volume":1535,"transactions":9,"vwap":1870},"2021-03-05",2.175,1.16,{"date":1873,"open":1538,"high":1538,"low":1538,"close":1538,"change":1235,"percent_change":1235,"volume":576,"transactions":9,"vwap":1538},"2021-03-04",{"date":1875,"open":1538,"high":1538,"low":1538,"close":1538,"change":1070,"percent_change":1876,"volume":318,"transactions":9,"vwap":1538},"2021-03-03",-3.59,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1879},"2021-03-02",2.23,{"date":1881,"open":1538,"high":1879,"low":1538,"close":1879,"change":1882,"percent_change":1883,"volume":535,"transactions":9,"vwap":1879},"2021-03-01",0.08,3.72,{"date":1885,"open":1538,"high":1538,"low":1538,"close":1538,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1538},"2021-02-26",{"date":1887,"open":1538,"high":1538,"low":1514,"close":1538,"change":1282,"percent_change":1888,"volume":1575,"transactions":9,"vwap":1538},"2021-02-25",2.38,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1491,"change":1235,"percent_change":1235,"volume":1893,"transactions":9,"vwap":1491},"2021-02-24",2.07,2.11,5800,{"date":1895,"open":1491,"high":1491,"low":1491,"close":1491,"change":1235,"percent_change":1235,"volume":1235,"transactions":9,"vwap":1491},"2021-02-23",{"date":1897,"open":1538,"high":1538,"low":1898,"close":1491,"change":833,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1491},"2021-02-22",2.08,-6.67,21000,{"date":1902,"open":1230,"high":1205,"low":1230,"close":1205,"change":121,"percent_change":690,"volume":332,"transactions":9,"vwap":1205},"2021-02-19",{"date":1904,"open":1230,"high":1491,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":1905,"transactions":9,"vwap":1230},"2021-02-18",41600,{"date":1907,"open":1230,"high":1230,"low":1230,"close":1230,"change":1235,"percent_change":1235,"volume":479,"transactions":9,"vwap":1230},"2021-02-17",{"date":1909,"open":1910,"high":1911,"low":1230,"close":1230,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1230},"2021-02-16",2.36,2.48,-0.4,-16.67,30400,{"date":179,"open":1910,"high":1710,"low":1910,"close":1710,"change":1780,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1710},1.69,3800]