[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMIS":3,"homepage-market-summary":25,"stock-historical-EMIS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EMIS","2026-09-25",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Emmis Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Emmis Acquisition Corp is a blank check company.","Fort Lauderdale, FL",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.27,10.26,0.01,0.1,34195,48,9.9,23841.16416057843,100,7529,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":34,"sparkline":50,"date":36},"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":34,"sparkline":57,"date":36},"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":34,"sparkline":64,"date":36},"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":13,"sparkline":71,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},5,48333,17641614.488758,78.92,"2020-04-22",[178,179,185,191,198,203,208,212,217,223,230,235,241,245,252,257,260,263,268,272,277,280,282,284,286,288,290,292,294,297,300,305,308,314,317,319,321,323,325,327,329,331,333,335,337,339,341,344,346,348,350,352,354,356,359,361,363,369,371,373,375,377,379,381,383,385,387,389,391,393,396,399,401,403,405,407,411,414,416,418,423,425,429,431,435,438,440,442,444,446,448,450,452,455,457,462,465,470,472,474,476,478,482,485,487,493,495,497,499,502,504,506,508,510,512,514,516,518,520,524,526,528,530,533,536,539,542,544,548,553,559,562,566,568,570,575,578,581,583,586,589,591,597,600,604,606,610,613,615,617,622,624,626,628,630,632,634,636,638,640,642,644,647,649,651,654,657,661,666,668,670,672,674,679,686,690,692,695,697,699,703,705,707,714,719,721,723,725,727,729,731,733,735,738,742,745,748,751,754,758,762,766,770,773,778,785,790,795,798,803,806,810,816,823,827,831,834,839,842,846,849,853,859,867,873,876,883,890,897,903,911,915,921,930,936,941,948,955,959,964,968,974,981,987,993,1002,1008,1014,1019,1024,1030,1036,1042,1047,1052,1056,1063,1069,1073,1078,1083,1088,1093,1097,1102,1106,1111,1116,1120,1126,1131,1137,1140,1146,1153,1157,1165,1170,1174,1179,1182,1188,1192,1195,1200,1205,1211,1217,1221,1226,1232,1236,1240,1244,1253,1259,1264,1269,1275,1280,1287,1292,1297,1303,1309,1314,1320,1325,1328,1331,1335,1338,1342,1346,1351,1355,1361,1365,1373,1378,1382,1384,1389,1391,1397,1400,1405,1409,1412,1415,1419,1423,1427,1430,1435,1438,1442,1446,1451,1455,1457,1461,1467,1471,1475,1479,1483,1486,1492,1496,1500,1504,1508,1510,1513,1516,1519,1522,1526,1529,1532,1536,1540,1544,1549],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":180,"open":16,"high":16,"low":181,"close":16,"change":17,"percent_change":18,"volume":182,"transactions":183,"vwap":184},"2026-09-24",10.25,385306,69,10.2594,{"date":186,"open":181,"high":181,"low":187,"close":181,"change":17,"percent_change":18,"volume":188,"transactions":189,"vwap":190},"2026-09-23",10.23,1870,18,10.2439,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":193},"2026-09-22",10.24,-0.02,-0.19,243712,9,{"date":199,"open":16,"high":16,"low":16,"close":16,"change":200,"percent_change":200,"volume":201,"transactions":172,"vwap":202},"2026-09-21",0,117,10.2564,{"date":204,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":205,"transactions":206,"vwap":207},"2026-09-18",398,33,10.2551,{"date":209,"open":181,"high":181,"low":181,"close":181,"change":200,"percent_change":200,"volume":210,"transactions":211,"vwap":181},"2026-09-15",2504.488758,8,{"date":213,"open":181,"high":181,"low":181,"close":181,"change":108,"percent_change":214,"volume":215,"transactions":216,"vwap":181},"2026-09-03",-0.1,83026,38,{"date":218,"open":181,"high":16,"low":181,"close":16,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":181},"2026-09-02",0.04,0.39,34817,44,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":194,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-31",10.22,-0.2,115,6,10.2229,{"date":231,"open":193,"high":181,"low":193,"close":193,"change":200,"percent_change":200,"volume":232,"transactions":233,"vwap":234},"2026-08-28",50708,14,10.2426,{"date":236,"open":193,"high":193,"low":193,"close":193,"change":237,"percent_change":238,"volume":239,"transactions":222,"vwap":240},"2026-08-26",0.02,0.2,309,10.356,{"date":242,"open":225,"high":225,"low":225,"close":225,"change":194,"percent_change":226,"volume":243,"transactions":211,"vwap":244},"2026-08-21",109,10.2212,{"date":246,"open":193,"high":193,"low":193,"close":193,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-20",0.03,0.29,107,7,10.2381,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":108,"percent_change":214,"volume":255,"transactions":172,"vwap":256},"2026-08-17",10.21,106,10.2087,{"date":258,"open":225,"high":225,"low":225,"close":225,"change":200,"percent_change":200,"volume":259,"transactions":172,"vwap":225},"2026-08-10",5006,{"date":261,"open":225,"high":225,"low":225,"close":225,"change":17,"percent_change":18,"volume":255,"transactions":172,"vwap":262},"2026-08-04",10.2177,{"date":264,"open":265,"high":254,"low":265,"close":254,"change":17,"percent_change":18,"volume":266,"transactions":197,"vwap":267},"2026-07-30",10.2,20574,10.2094,{"date":269,"open":265,"high":265,"low":265,"close":265,"change":17,"percent_change":18,"volume":270,"transactions":172,"vwap":271},"2026-07-29",1206,10.1999,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":17,"percent_change":18,"volume":275,"transactions":276,"vwap":274},"2026-07-28",10.19,10706,15,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-17",10.18,{"date":281,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-16",{"date":283,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-15",{"date":285,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-14",{"date":287,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-13",{"date":289,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-10",{"date":291,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-09",{"date":293,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":279},"2026-07-08",{"date":295,"open":279,"high":274,"low":279,"close":279,"change":200,"percent_change":200,"volume":296,"transactions":9,"vwap":279},"2026-07-07",15600,{"date":298,"open":279,"high":279,"low":279,"close":279,"change":200,"percent_change":200,"volume":299,"transactions":9,"vwap":279},"2026-07-06",12000,{"date":301,"open":279,"high":279,"low":279,"close":279,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":279},"2026-07-02",0.07,0.69,5000,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":307},"2026-07-01",10.11,{"date":309,"open":310,"high":310,"low":307,"close":307,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":307},"2026-06-30",10.115,-0.04,-0.39,15100,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-29",10.15,{"date":318,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-26",{"date":320,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-25",{"date":322,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-24",{"date":324,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-23",{"date":326,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-22",{"date":328,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-18",{"date":330,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-17",{"date":332,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-16",{"date":334,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-15",{"date":336,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-12",{"date":338,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-06-11",{"date":340,"open":316,"high":316,"low":316,"close":316,"change":237,"percent_change":238,"volume":304,"transactions":9,"vwap":316},"2026-06-10",{"date":342,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-09",10.13,{"date":345,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-08",{"date":347,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-05",{"date":349,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-04",{"date":351,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-03",{"date":353,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-02",{"date":355,"open":343,"high":343,"low":343,"close":343,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":343},"2026-06-01",{"date":357,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":226,"volume":358,"transactions":9,"vwap":343},"2026-05-29",200,{"date":360,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-05-28",{"date":362,"open":316,"high":316,"low":316,"close":316,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":316},"2026-05-27",{"date":364,"open":365,"high":316,"low":365,"close":316,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":316},"2026-05-26",10.1,0.05,0.5,9500,{"date":370,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-22",{"date":372,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-21",{"date":374,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-20",{"date":376,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-19",{"date":378,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-18",{"date":380,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-15",{"date":382,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-14",{"date":384,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-13",{"date":386,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-12",{"date":388,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-11",{"date":390,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-08",{"date":392,"open":365,"high":365,"low":365,"close":365,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":365},"2026-05-07",{"date":394,"open":307,"high":307,"low":365,"close":365,"change":194,"percent_change":226,"volume":395,"transactions":9,"vwap":365},"2026-05-06",5400,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":398},"2026-05-05",10.12,{"date":400,"open":398,"high":398,"low":398,"close":398,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":398},"2026-05-04",{"date":402,"open":398,"high":398,"low":398,"close":398,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":398},"2026-05-01",{"date":404,"open":398,"high":398,"low":398,"close":398,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":398},"2026-04-30",{"date":406,"open":398,"high":398,"low":398,"close":398,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":398},"2026-04-29",{"date":408,"open":398,"high":398,"low":398,"close":398,"change":409,"percent_change":118,"volume":410,"transactions":9,"vwap":398},"2026-04-28",0.025,43400,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":413},"2026-04-27",10.095,{"date":415,"open":413,"high":413,"low":413,"close":413,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":413},"2026-04-24",{"date":417,"open":413,"high":413,"low":413,"close":413,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":413},"2026-04-23",{"date":419,"open":420,"high":365,"low":420,"close":413,"change":421,"percent_change":366,"volume":422,"transactions":9,"vwap":413},"2026-04-22",10.09,0.005,41000,{"date":424,"open":420,"high":420,"low":420,"close":420,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":420},"2026-04-21",{"date":426,"open":427,"high":420,"low":427,"close":420,"change":17,"percent_change":18,"volume":428,"transactions":9,"vwap":420},"2026-04-20",10.08,21300,{"date":430,"open":427,"high":427,"low":427,"close":427,"change":200,"percent_change":200,"volume":304,"transactions":9,"vwap":427},"2026-04-17",{"date":432,"open":427,"high":427,"low":427,"close":427,"change":247,"percent_change":433,"volume":434,"transactions":9,"vwap":427},"2026-04-16",0.3,28700,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-15",10.05,{"date":439,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-14",{"date":441,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-13",{"date":443,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-10",{"date":445,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-09",{"date":447,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-08",{"date":449,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-07",{"date":451,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-06",{"date":453,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":454,"transactions":9,"vwap":437},"2026-04-02",400,{"date":456,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-04-01",{"date":458,"open":437,"high":437,"low":437,"close":437,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":437},"2026-03-31",0.015,0.15,4500,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":421,"percent_change":366,"volume":358,"transactions":9,"vwap":464},"2026-03-30",10.035,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":200,"percent_change":200,"volume":469,"transactions":9,"vwap":468},"2026-03-27",10.031,10.03,5600,{"date":471,"open":468,"high":468,"low":468,"close":468,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":468},"2026-03-26",{"date":473,"open":468,"high":468,"low":468,"close":468,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":468},"2026-03-25",{"date":475,"open":468,"high":468,"low":468,"close":468,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":468},"2026-03-24",{"date":477,"open":468,"high":468,"low":468,"close":468,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":468},"2026-03-23",{"date":479,"open":480,"high":468,"low":480,"close":468,"change":17,"percent_change":18,"volume":481,"transactions":9,"vwap":468},"2026-03-20",10.01,11100,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":358,"transactions":9,"vwap":484},"2026-03-19",10.02,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":484},"2026-03-18",{"date":488,"open":489,"high":489,"low":480,"close":484,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":484},"2026-03-17",10.04,-0.06,-0.6,35200,{"date":494,"open":427,"high":427,"low":427,"close":427,"change":247,"percent_change":433,"volume":358,"transactions":9,"vwap":427},"2026-03-16",{"date":496,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-13",{"date":498,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-12",{"date":500,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":501,"transactions":9,"vwap":437},"2026-03-11",9800,{"date":503,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-10",{"date":505,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-09",{"date":507,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-06",{"date":509,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-05",{"date":511,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-04",{"date":513,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-03",{"date":515,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-03-02",{"date":517,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":170,"transactions":9,"vwap":437},"2026-02-27",{"date":519,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":437},"2026-02-26",{"date":521,"open":522,"high":437,"low":484,"close":437,"change":247,"percent_change":433,"volume":523,"transactions":9,"vwap":437},"2026-02-25",10.028,6500,{"date":525,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":484},"2026-02-24",{"date":527,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":484},"2026-02-23",{"date":529,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":484},"2026-02-20",{"date":531,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":532,"transactions":9,"vwap":484},"2026-02-19",51100,{"date":534,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":535,"transactions":9,"vwap":484},"2026-02-18",18000,{"date":537,"open":484,"high":468,"low":480,"close":484,"change":108,"percent_change":214,"volume":538,"transactions":9,"vwap":484},"2026-02-17",12400,{"date":540,"open":468,"high":468,"low":468,"close":468,"change":194,"percent_change":226,"volume":541,"transactions":9,"vwap":468},"2026-02-13",6100,{"date":543,"open":437,"high":437,"low":437,"close":437,"change":108,"percent_change":214,"volume":23,"transactions":9,"vwap":437},"2026-02-12",{"date":545,"open":546,"high":546,"low":546,"close":546,"change":200,"percent_change":200,"volume":547,"transactions":9,"vwap":546},"2026-02-11",10.06,1600,{"date":549,"open":546,"high":546,"low":546,"close":546,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":546},"2026-02-10",0.017,0.17,300,{"date":554,"open":427,"high":427,"low":467,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-02-09",10.043,-0.017,-0.17,4200,{"date":560,"open":546,"high":546,"low":546,"close":546,"change":200,"percent_change":200,"volume":561,"transactions":9,"vwap":546},"2026-02-06",3400,{"date":563,"open":420,"high":420,"low":564,"close":546,"change":200,"percent_change":200,"volume":565,"transactions":9,"vwap":546},"2026-02-05",10.053,8900,{"date":567,"open":546,"high":546,"low":546,"close":546,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":546},"2026-02-04",{"date":569,"open":546,"high":546,"low":546,"close":546,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":546},"2026-02-03",{"date":571,"open":572,"high":572,"low":573,"close":546,"change":200,"percent_change":200,"volume":574,"transactions":9,"vwap":546},"2026-02-02",10.07,10.055,49700,{"date":576,"open":546,"high":546,"low":546,"close":546,"change":17,"percent_change":18,"volume":577,"transactions":9,"vwap":546},"2026-01-30",3700,{"date":579,"open":546,"high":546,"low":437,"close":437,"change":108,"percent_change":214,"volume":580,"transactions":9,"vwap":437},"2026-01-29",16700,{"date":582,"open":427,"high":427,"low":546,"close":546,"change":200,"percent_change":200,"volume":481,"transactions":9,"vwap":546},"2026-01-28",{"date":584,"open":546,"high":546,"low":546,"close":546,"change":103,"percent_change":585,"volume":23,"transactions":9,"vwap":546},"2026-01-27",0.6,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":490,"percent_change":491,"volume":541,"transactions":9,"vwap":588},"2026-01-26",10,{"date":590,"open":546,"high":546,"low":546,"close":546,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":546},"2026-01-23",{"date":592,"open":427,"high":427,"low":593,"close":546,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":546},"2026-01-22",9.99,-0.03,-0.3,21400,{"date":598,"open":420,"high":420,"low":420,"close":420,"change":219,"percent_change":123,"volume":599,"transactions":9,"vwap":420},"2026-01-21",1300,{"date":601,"open":420,"high":420,"low":602,"close":437,"change":237,"percent_change":238,"volume":603,"transactions":9,"vwap":437},"2026-01-20",10.039,18600,{"date":605,"open":468,"high":468,"low":468,"close":468,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":468},"2026-01-16",{"date":607,"open":480,"high":468,"low":480,"close":468,"change":302,"percent_change":608,"volume":609,"transactions":9,"vwap":468},"2026-01-15",0.7,193600,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":612},"2026-01-14",9.96,{"date":614,"open":612,"high":612,"low":612,"close":612,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":612},"2026-01-13",{"date":616,"open":612,"high":612,"low":612,"close":612,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":612},"2026-01-12",{"date":618,"open":612,"high":612,"low":619,"close":612,"change":620,"percent_change":621,"volume":304,"transactions":9,"vwap":612},"2026-01-09",9.95,-0.05,-0.5,{"date":623,"open":480,"high":480,"low":480,"close":480,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":480},"2026-01-08",{"date":625,"open":480,"high":480,"low":480,"close":480,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":480},"2026-01-07",{"date":627,"open":480,"high":480,"low":480,"close":480,"change":103,"percent_change":585,"volume":23,"transactions":9,"vwap":480},"2026-01-06",{"date":629,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2026-01-05",{"date":631,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2026-01-02",{"date":633,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-12-31",{"date":635,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":358,"transactions":9,"vwap":619},"2025-12-30",{"date":637,"open":588,"high":588,"low":588,"close":588,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":588},"2025-12-29",{"date":639,"open":588,"high":588,"low":588,"close":588,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":588},"2025-12-26",{"date":641,"open":588,"high":588,"low":588,"close":588,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":588},"2025-12-24",{"date":643,"open":588,"high":588,"low":588,"close":588,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":588},"2025-12-23",{"date":645,"open":588,"high":588,"low":588,"close":588,"change":108,"percent_change":214,"volume":646,"transactions":9,"vwap":588},"2025-12-22",2600,{"date":648,"open":480,"high":480,"low":480,"close":480,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":480},"2025-12-19",{"date":650,"open":480,"high":480,"low":480,"close":480,"change":200,"percent_change":200,"volume":535,"transactions":9,"vwap":480},"2025-12-18",{"date":652,"open":480,"high":480,"low":480,"close":480,"change":200,"percent_change":200,"volume":653,"transactions":9,"vwap":480},"2025-12-17",500000,{"date":655,"open":480,"high":480,"low":480,"close":480,"change":656,"percent_change":594,"volume":23,"transactions":9,"vwap":480},"2025-12-16",-0.003,{"date":658,"open":480,"high":659,"low":480,"close":659,"change":660,"percent_change":194,"volume":170,"transactions":9,"vwap":659},"2025-12-15",10.013,-0.002,{"date":662,"open":484,"high":484,"low":663,"close":663,"change":664,"percent_change":620,"volume":665,"transactions":9,"vwap":663},"2025-12-12",10.015,-0.005,3200,{"date":667,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":23,"transactions":9,"vwap":484},"2025-12-11",{"date":669,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":23,"transactions":9,"vwap":484},"2025-12-10",{"date":671,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":358,"transactions":9,"vwap":484},"2025-12-09",{"date":673,"open":484,"high":484,"low":484,"close":484,"change":200,"percent_change":200,"volume":23,"transactions":9,"vwap":484},"2025-12-08",{"date":675,"open":676,"high":484,"low":676,"close":484,"change":677,"percent_change":678,"volume":358,"transactions":9,"vwap":484},"2025-12-05",9.931,0.054,0.54,{"date":680,"open":588,"high":588,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2025-12-04",9.965,9.966,-0.024,-0.24,10400,{"date":687,"open":612,"high":593,"low":688,"close":593,"change":219,"percent_change":123,"volume":689,"transactions":9,"vwap":593},"2025-12-03",9.94,35900,{"date":691,"open":619,"high":619,"low":619,"close":619,"change":17,"percent_change":18,"volume":23,"transactions":9,"vwap":619},"2025-12-02",{"date":693,"open":612,"high":612,"low":688,"close":688,"change":194,"percent_change":226,"volume":694,"transactions":9,"vwap":688},"2025-12-01",33900,{"date":696,"open":612,"high":612,"low":612,"close":612,"change":200,"percent_change":200,"volume":23,"transactions":9,"vwap":612},"2025-11-28",{"date":698,"open":612,"high":612,"low":612,"close":612,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":612},"2025-11-26",{"date":700,"open":701,"high":612,"low":701,"close":612,"change":219,"percent_change":123,"volume":702,"transactions":9,"vwap":612},"2025-11-25",9.92,800,{"date":704,"open":701,"high":701,"low":701,"close":701,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":701},"2025-11-24",{"date":706,"open":701,"high":701,"low":701,"close":701,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":701},"2025-11-21",{"date":708,"open":709,"high":710,"low":701,"close":701,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":701},"2025-11-20",9.93,9.935,-0.014,-0.14,100100,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":170,"transactions":9,"vwap":716},"2025-11-19",9.934,-0.016,-0.16,{"date":720,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-18",{"date":722,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-17",{"date":724,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-14",{"date":726,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-13",{"date":728,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-12",{"date":730,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-11",{"date":732,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-10",{"date":734,"open":619,"high":619,"low":619,"close":619,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":619},"2025-11-07",{"date":736,"open":688,"high":612,"low":688,"close":619,"change":17,"percent_change":18,"volume":737,"transactions":9,"vwap":619},"2025-11-06",10100,{"date":739,"open":740,"high":740,"low":688,"close":688,"change":200,"percent_change":200,"volume":741,"transactions":9,"vwap":688},"2025-11-05",9.945,252200,{"date":743,"open":688,"high":619,"low":709,"close":688,"change":17,"percent_change":18,"volume":744,"transactions":9,"vwap":688},"2025-11-04",710500,{"date":746,"open":709,"high":688,"low":709,"close":709,"change":108,"percent_change":214,"volume":747,"transactions":9,"vwap":709},"2025-11-03",4000,{"date":749,"open":688,"high":740,"low":710,"close":688,"change":421,"percent_change":366,"volume":750,"transactions":9,"vwap":688},"2025-10-31",211300,{"date":752,"open":709,"high":740,"low":701,"close":710,"change":664,"percent_change":620,"volume":753,"transactions":9,"vwap":710},"2025-10-30",141900,{"date":755,"open":709,"high":688,"low":756,"close":688,"change":459,"percent_change":460,"volume":757,"transactions":9,"vwap":688},"2025-10-29",9.924,55900,{"date":759,"open":701,"high":709,"low":701,"close":760,"change":459,"percent_change":460,"volume":761,"transactions":9,"vwap":760},"2025-10-28",9.925,177500,{"date":763,"open":709,"high":709,"low":764,"close":764,"change":17,"percent_change":18,"volume":765,"transactions":9,"vwap":764},"2025-10-27",9.91,69300,{"date":767,"open":688,"high":688,"low":21,"close":21,"change":311,"percent_change":768,"volume":769,"transactions":9,"vwap":21},"2025-10-24",-0.4,7300,{"date":771,"open":21,"high":688,"low":21,"close":688,"change":108,"percent_change":214,"volume":772,"transactions":9,"vwap":688},"2025-10-23",841600,{"date":774,"open":764,"high":619,"low":21,"close":619,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":619},"2025-10-22",2.14,27.4,83500,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":17,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2020-12-08",7.8,7.82,7.81,0.13,119328,{"date":786,"open":780,"high":787,"low":788,"close":780,"change":200,"percent_change":200,"volume":789,"transactions":9,"vwap":780},"2020-12-07",7.815,7.79,279365,{"date":791,"open":792,"high":787,"low":792,"close":780,"change":237,"percent_change":793,"volume":794,"transactions":9,"vwap":780},"2020-12-04",7.78,0.26,205730,{"date":796,"open":780,"high":780,"low":792,"close":792,"change":200,"percent_change":200,"volume":797,"transactions":9,"vwap":792},"2020-12-03",308900,{"date":799,"open":792,"high":780,"low":800,"close":792,"change":194,"percent_change":801,"volume":802,"transactions":9,"vwap":792},"2020-12-02",7.77,-0.26,441100,{"date":804,"open":792,"high":780,"low":800,"close":780,"change":237,"percent_change":793,"volume":805,"transactions":9,"vwap":780},"2020-12-01",1457921,{"date":807,"open":800,"high":780,"low":808,"close":792,"change":237,"percent_change":793,"volume":809,"transactions":9,"vwap":792},"2020-11-30",7.7615,312673,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":237,"percent_change":793,"volume":815,"transactions":9,"vwap":813},"2020-11-27",7.7,7.76,7.69,211600,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2020-11-25",7.65,7.74,0.09,1.18,389000,{"date":824,"open":825,"high":814,"low":825,"close":818,"change":200,"percent_change":200,"volume":826,"transactions":9,"vwap":818},"2020-11-24",7.64,300400,{"date":828,"open":825,"high":812,"low":829,"close":818,"change":17,"percent_change":783,"volume":830,"transactions":9,"vwap":818},"2020-11-23",7.63,400300,{"date":832,"open":829,"high":812,"low":829,"close":825,"change":17,"percent_change":783,"volume":833,"transactions":9,"vwap":825},"2020-11-20",1125600,{"date":835,"open":825,"high":836,"low":829,"close":829,"change":108,"percent_change":837,"volume":838,"transactions":9,"vwap":829},"2020-11-19",7.68,-0.13,37200,{"date":840,"open":829,"high":814,"low":829,"close":825,"change":200,"percent_change":200,"volume":841,"transactions":9,"vwap":825},"2020-11-18",136000,{"date":843,"open":818,"high":812,"low":844,"close":825,"change":200,"percent_change":200,"volume":845,"transactions":9,"vwap":825},"2020-11-17",7.62,336800,{"date":847,"open":829,"high":818,"low":844,"close":825,"change":17,"percent_change":783,"volume":848,"transactions":9,"vwap":825},"2020-11-16",187200,{"date":850,"open":844,"high":814,"low":851,"close":829,"change":17,"percent_change":783,"volume":852,"transactions":9,"vwap":829},"2020-11-13",7.61,1665900,{"date":854,"open":855,"high":818,"low":856,"close":844,"change":18,"percent_change":857,"volume":858,"transactions":9,"vwap":844},"2020-11-12",7.54,7.5,1.33,504400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":237,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2020-11-11",7.48,7.6,7.42,7.52,0.27,164700,{"date":868,"open":869,"high":870,"low":861,"close":856,"change":311,"percent_change":871,"volume":872,"transactions":9,"vwap":856},"2020-11-10",7.53,7.55,-0.53,96400,{"date":874,"open":855,"high":862,"low":864,"close":855,"change":311,"percent_change":871,"volume":875,"transactions":9,"vwap":855},"2020-11-09",328400,{"date":877,"open":878,"high":879,"low":856,"close":880,"change":608,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2020-11-06",7.9,7.92,7.58,10.17,705400,{"date":884,"open":885,"high":250,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2020-11-05",6.63,6.88,0.33,5.04,4100,{"date":891,"open":892,"high":886,"low":893,"close":894,"change":837,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2020-11-04",6.74,6.5,6.55,-1.95,15400,{"date":898,"open":899,"high":899,"low":893,"close":900,"change":214,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2020-11-03",6.8,6.68,-1.47,27700,{"date":904,"open":899,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2020-11-02",6.9,6.52,6.78,-0.22,-3.14,63600,{"date":912,"open":899,"high":913,"low":899,"close":250,"change":490,"percent_change":914,"volume":558,"transactions":9,"vwap":250},"2020-10-30",7.07,-0.85,{"date":916,"open":917,"high":917,"low":899,"close":918,"change":490,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2020-10-29",7.15,7.06,-0.84,21200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2020-10-28",6.96,7.26,6.83,7.12,-0.08,-1.11,7800,{"date":931,"open":250,"high":932,"low":933,"close":932,"change":238,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2020-10-27",7.2,6.91,2.86,11700,{"date":937,"open":938,"high":938,"low":905,"close":250,"change":684,"percent_change":939,"volume":940,"transactions":9,"vwap":250},"2020-10-26",7.23,-3.31,16000,{"date":942,"open":943,"high":944,"low":917,"close":945,"change":712,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2020-10-23",7.22,7.3,7.24,-1.9,6900,{"date":949,"open":950,"high":951,"low":924,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2020-10-22",7.34,7.38,-0.12,-1.6,24400,{"date":956,"open":856,"high":856,"low":944,"close":856,"change":302,"percent_change":957,"volume":958,"transactions":9,"vwap":856},"2020-10-21",0.94,6800,{"date":960,"open":856,"high":862,"low":924,"close":961,"change":557,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2020-10-20",7.43,-2.24,7700,{"date":965,"open":788,"high":788,"low":966,"close":862,"change":226,"percent_change":967,"volume":838,"transactions":9,"vwap":862},"2020-10-19",7.35,-2.56,{"date":969,"open":782,"high":878,"low":970,"close":780,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":780},"2020-10-16",7.75,-0.09,-1.14,11000,{"date":975,"open":819,"high":976,"low":862,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2020-10-15",7.99,7.89,0.19,2.47,14600,{"date":982,"open":983,"high":983,"low":844,"close":812,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":812},"2020-10-14",7.95,-0.29,-3.63,32100,{"date":988,"open":989,"high":989,"low":864,"close":976,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":976},"2020-10-13",8.2,-0.28,-3.39,53600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2020-10-12",8.18,8.3,8.13,8.27,0.08,0.98,15500,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1004,"change":237,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2020-10-09",8.19,8.33,0.24,8700,{"date":1009,"open":1010,"high":1004,"low":1010,"close":1011,"change":594,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2020-10-08",8.04,8.17,-0.37,58600,{"date":1015,"open":1016,"high":989,"low":879,"close":989,"change":460,"percent_change":1017,"volume":1018,"transactions":9,"vwap":989},"2020-10-07",8.05,1.86,7200,{"date":1020,"open":1021,"high":989,"low":1021,"close":1016,"change":595,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1016},"2020-10-06",7.84,-3.59,24600,{"date":1025,"open":996,"high":1026,"low":996,"close":1027,"change":302,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2020-10-05",8.36,8.35,0.85,34700,{"date":1031,"open":977,"high":1032,"low":977,"close":1033,"change":311,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2020-10-02",8.34,8.28,-0.48,10900,{"date":1037,"open":1038,"high":1038,"low":211,"close":1039,"change":927,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2020-10-01",8.4,8.32,-0.95,33300,{"date":1043,"open":1044,"high":1038,"low":1044,"close":1038,"change":118,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1038},"2020-09-30",8.1,3.07,32000,{"date":1048,"open":1044,"high":1049,"low":1044,"close":1050,"change":237,"percent_change":118,"volume":1051,"transactions":9,"vwap":1050},"2020-09-29",8.25,8.15,5800,{"date":1053,"open":1050,"high":1049,"low":1054,"close":997,"change":108,"percent_change":952,"volume":1055,"transactions":9,"vwap":997},"2020-09-28",8.12,12700,{"date":1057,"open":211,"high":1050,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2020-09-25",7.86,8.14,0.21,2.65,23300,{"date":1064,"open":983,"high":211,"low":1065,"close":1066,"change":927,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2020-09-24",7.47,7.93,-1,25200,{"date":1070,"open":983,"high":1010,"low":878,"close":1071,"change":311,"percent_change":621,"volume":1072,"transactions":9,"vwap":1071},"2020-09-23",8.01,27400,{"date":1074,"open":211,"high":1075,"low":1076,"close":1016,"change":219,"percent_change":367,"volume":1077,"transactions":9,"vwap":1016},"2020-09-22",8.07,7.88,27100,{"date":1079,"open":780,"high":1080,"low":844,"close":1071,"change":793,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2020-09-21",8.09,3.35,16800,{"date":1084,"open":970,"high":1085,"low":856,"close":970,"change":214,"percent_change":1086,"volume":1087,"transactions":9,"vwap":970},"2020-09-18",7.85,-1.27,9700,{"date":1089,"open":211,"high":1050,"low":856,"close":1085,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1085},"2020-09-17",-0.35,-4.27,79700,{"date":1094,"open":1080,"high":996,"low":211,"close":989,"change":783,"percent_change":1095,"volume":1096,"transactions":9,"vwap":989},"2020-09-16",1.61,23200,{"date":1098,"open":996,"high":996,"low":211,"close":1075,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1075},"2020-09-15",-0.21,-2.54,31200,{"date":1103,"open":1104,"high":1038,"low":1104,"close":1033,"change":585,"percent_change":782,"volume":1105,"transactions":9,"vwap":1033},"2020-09-14",7.67,76100,{"date":1107,"open":1065,"high":812,"low":1108,"close":836,"change":1109,"percent_change":77,"volume":1110,"transactions":9,"vwap":836},"2020-09-11",7.45,0.23,38200,{"date":1112,"open":1113,"high":856,"low":1114,"close":1108,"change":219,"percent_change":678,"volume":1115,"transactions":9,"vwap":1108},"2020-09-10",7.44,7.4,30600,{"date":1117,"open":944,"high":1113,"low":944,"close":1118,"change":17,"percent_change":1119,"volume":535,"transactions":9,"vwap":1118},"2020-09-09",7.41,0.14,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1114,"change":118,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2020-09-08",7.16,7.49,3.5,10700,{"date":1127,"open":918,"high":1128,"low":918,"close":917,"change":18,"percent_change":1129,"volume":1130,"transactions":9,"vwap":917},"2020-09-04",7.17,1.42,28900,{"date":1132,"open":905,"high":1133,"low":905,"close":1134,"change":460,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2020-09-03",7.08,7.05,2.17,26000,{"date":1138,"open":1134,"high":1134,"low":905,"close":905,"change":718,"percent_change":1139,"volume":963,"transactions":9,"vwap":905},"2020-09-02",-2.27,{"date":1141,"open":1142,"high":918,"low":1142,"close":918,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":918},"2020-09-01",6.7,0.28,4.13,16600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":907,"change":1099,"percent_change":1151,"volume":1152,"transactions":9,"vwap":907},"2020-08-31",6.99,7.03,6.61,-3,54700,{"date":1154,"open":892,"high":1148,"low":892,"close":1148,"change":865,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1148},"2020-08-28",4.02,37000,{"date":1158,"open":1159,"high":1134,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2020-08-27",6.98,6.58,6.72,-0.27,-3.86,32500,{"date":1166,"open":1167,"high":250,"low":1168,"close":1148,"change":200,"percent_change":200,"volume":1169,"transactions":9,"vwap":1148},"2020-08-26",6.82,6.76,9100,{"date":1171,"open":1172,"high":250,"low":906,"close":1148,"change":978,"percent_change":1173,"volume":299,"transactions":9,"vwap":1148},"2020-08-25",6.75,2.79,{"date":1175,"open":250,"high":1134,"low":1176,"close":899,"change":990,"percent_change":1177,"volume":1178,"transactions":9,"vwap":899},"2020-08-24",6.54,-3.95,21600,{"date":1180,"open":1134,"high":1133,"low":1149,"close":1133,"change":194,"percent_change":990,"volume":1181,"transactions":9,"vwap":1133},"2020-08-21",6700,{"date":1183,"open":932,"high":932,"low":1184,"close":1185,"change":214,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2020-08-20",6.95,7.1,-1.39,7600,{"date":1189,"open":944,"high":944,"low":1184,"close":932,"change":1162,"percent_change":1190,"volume":1191,"transactions":9,"vwap":932},"2020-08-19",-3.61,35400,{"date":1193,"open":870,"high":870,"low":905,"close":1065,"change":490,"percent_change":1194,"volume":1125,"transactions":9,"vwap":1065},"2020-08-18",-0.8,{"date":1196,"open":814,"high":1197,"low":1114,"close":869,"change":1198,"percent_change":895,"volume":1199,"transactions":9,"vwap":869},"2020-08-17",7.72,-0.15,20200,{"date":1201,"open":970,"high":970,"low":870,"close":836,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":836},"2020-08-14",0.12,1.59,25300,{"date":1206,"open":1113,"high":812,"low":1207,"close":1208,"change":219,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2020-08-13",7.25,7.56,0.53,43300,{"date":1212,"open":1213,"high":780,"low":1214,"close":864,"change":783,"percent_change":1215,"volume":1216,"transactions":9,"vwap":864},"2020-08-12",7.39,7.37,1.76,19000,{"date":1218,"open":250,"high":1108,"low":250,"close":1213,"change":138,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1213},"2020-08-11",4.53,9600,{"date":1222,"open":855,"high":862,"low":933,"close":913,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":913},"2020-08-10",-0.43,-5.73,40300,{"date":1227,"open":1228,"high":856,"low":1228,"close":856,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":856},"2020-08-07",6.86,0.64,9.33,63100,{"date":1233,"open":1234,"high":905,"low":1160,"close":1228,"change":1119,"percent_change":1235,"volume":1082,"transactions":9,"vwap":1228},"2020-08-06",6.6,2.08,{"date":1237,"open":892,"high":886,"low":894,"close":1161,"change":594,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1161},"2020-08-05",-0.44,37400,{"date":1241,"open":900,"high":1167,"low":1234,"close":1172,"change":783,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1172},"2020-08-04",1.96,39200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2020-08-03",6.49,6.65,5.8,6.62,0.11,1.69,29000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":200,"percent_change":200,"volume":1258,"transactions":9,"vwap":1255},"2020-07-31",6.51,6.67,6.19,32600,{"date":1260,"open":900,"high":900,"low":1261,"close":1255,"change":247,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1255},"2020-07-30",6.4,0.46,33000,{"date":1265,"open":1234,"high":892,"low":1261,"close":1266,"change":214,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2020-07-29",6.48,-1.52,91200,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1160,"change":887,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1160},"2020-07-28",6.32,6.66,5.28,64700,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":460,"percent_change":1279,"volume":1187,"transactions":9,"vwap":1278},"2020-07-27",6.1,6.25,2.46,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1277,"change":194,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2020-07-24",6.05,6.13,5.97,-0.33,16100,{"date":1288,"open":1277,"high":1289,"low":1290,"close":1291,"change":200,"percent_change":200,"volume":603,"transactions":9,"vwap":1291},"2020-07-23",6.3,5.69,6.12,{"date":1293,"open":1282,"high":1291,"low":1294,"close":1291,"change":302,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1291},"2020-07-22",5.96,1.16,15700,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1282,"change":793,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1282},"2020-07-21",5.66,6.09,4.49,65100,{"date":1304,"open":1305,"high":1306,"low":1299,"close":1306,"change":783,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2020-07-20",5.68,5.79,2.3,2100,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1299,"change":971,"percent_change":1313,"volume":1055,"transactions":9,"vwap":1299},"2020-07-17",5.65,5.77,-1.57,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1202,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2020-07-16",5.62,5.75,2.13,15300,{"date":1321,"open":1316,"high":1248,"low":1322,"close":1323,"change":594,"percent_change":871,"volume":1324,"transactions":9,"vwap":1323},"2020-07-15",5.57,5.63,23000,{"date":1326,"open":1248,"high":1248,"low":1299,"close":1299,"change":971,"percent_change":1313,"volume":1327,"transactions":9,"vwap":1299},"2020-07-14",16500,{"date":1329,"open":1330,"high":1317,"low":1330,"close":1317,"change":200,"percent_change":200,"volume":958,"transactions":9,"vwap":1317},"2020-07-13",5.6,{"date":1332,"open":1333,"high":1317,"low":1322,"close":1317,"change":302,"percent_change":1334,"volume":889,"transactions":9,"vwap":1317},"2020-07-10",5.59,1.23,{"date":1336,"open":1311,"high":1337,"low":1311,"close":1305,"change":194,"percent_change":1090,"volume":1018,"transactions":9,"vwap":1305},"2020-07-09",5.71,{"date":1339,"open":1305,"high":1340,"low":1311,"close":1340,"change":311,"percent_change":1341,"volume":646,"transactions":9,"vwap":1340},"2020-07-08",5.7,-0.7,{"date":1343,"open":1323,"high":1317,"low":1330,"close":1344,"change":237,"percent_change":148,"volume":1345,"transactions":9,"vwap":1344},"2020-07-07",5.74,12200,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1119,"percent_change":1350,"volume":1055,"transactions":9,"vwap":1349},"2020-07-06",5.56,5.72,2.51,{"date":1352,"open":1353,"high":1299,"low":1353,"close":1354,"change":366,"percent_change":63,"volume":1055,"transactions":9,"vwap":1354},"2020-07-02",5.49,5.58,{"date":1356,"open":1348,"high":1311,"low":1357,"close":1358,"change":311,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2020-07-01",5.48,5.53,-0.72,16900,{"date":1362,"open":1363,"high":1330,"low":1363,"close":1322,"change":237,"percent_change":1364,"volume":541,"transactions":9,"vwap":1322},"2020-06-30",5.35,0.36,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":366,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2020-06-29",5.51,5.61,5.27,5.55,0.91,22000,{"date":1374,"open":1323,"high":1340,"low":888,"close":1375,"change":952,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2020-06-26",5.5,-2.14,49900,{"date":1379,"open":1340,"high":1340,"low":1316,"close":1316,"change":17,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1316},"2020-06-25",0.18,21700,{"date":1383,"open":1330,"high":1340,"low":1330,"close":1368,"change":17,"percent_change":1380,"volume":1096,"transactions":9,"vwap":1368},"2020-06-24",{"date":1385,"open":1386,"high":1340,"low":1386,"close":1330,"change":219,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1330},"2020-06-23",5.34,0.72,13300,{"date":1390,"open":1369,"high":1333,"low":1369,"close":1348,"change":17,"percent_change":1380,"volume":1220,"transactions":9,"vwap":1348},"2020-06-22",{"date":1392,"open":1393,"high":1394,"low":1370,"close":1370,"change":594,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1370},"2020-06-19",5.64,5.67,-0.54,13000,{"date":1398,"open":1375,"high":1344,"low":1375,"close":1354,"change":999,"percent_change":1399,"volume":1164,"transactions":9,"vwap":1354},"2020-06-18",1.45,{"date":1401,"open":1330,"high":1330,"low":1402,"close":1375,"change":712,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1375},"2020-06-17",5.4,-2.48,18700,{"date":1406,"open":1393,"high":1349,"low":1375,"close":1393,"change":999,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1393},"2020-06-16",1.44,29700,{"date":1410,"open":1305,"high":1305,"low":1370,"close":1348,"change":971,"percent_change":1411,"volume":747,"transactions":9,"vwap":1348},"2020-06-15",-1.59,{"date":1413,"open":1367,"high":1311,"low":1367,"close":1311,"change":1250,"percent_change":1414,"volume":1125,"transactions":9,"vwap":1311},"2020-06-12",1.99,{"date":1416,"open":1368,"high":1290,"low":1375,"close":1417,"change":718,"percent_change":1418,"volume":368,"transactions":9,"vwap":1417},"2020-06-11",5.54,-2.81,{"date":1420,"open":1349,"high":1421,"low":1323,"close":1340,"change":200,"percent_change":200,"volume":1422,"transactions":9,"vwap":1340},"2020-06-10",5.93,20900,{"date":1424,"open":1322,"high":1317,"low":1370,"close":1340,"change":1250,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1340},"2020-06-09",1.97,5500,{"date":1428,"open":1330,"high":1429,"low":1333,"close":1333,"change":594,"percent_change":871,"volume":1381,"transactions":9,"vwap":1333},"2020-06-08",5.76,{"date":1431,"open":1432,"high":1312,"low":1354,"close":1316,"change":837,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1316},"2020-06-05",5.73,-2.26,62800,{"date":1436,"open":1299,"high":1306,"low":1354,"close":1317,"change":200,"percent_change":200,"volume":1437,"transactions":9,"vwap":1317},"2020-06-04",28200,{"date":1439,"open":1248,"high":1440,"low":1333,"close":1317,"change":214,"percent_change":1441,"volume":596,"transactions":9,"vwap":1317},"2020-06-03",5.85,-1.71,{"date":1443,"open":1299,"high":1440,"low":1299,"close":1440,"change":460,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1440},"2020-06-02",2.63,7100,{"date":1447,"open":1317,"high":1248,"low":1448,"close":1340,"change":214,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1340},"2020-06-01",5.46,-1.72,18100,{"date":1452,"open":1453,"high":1454,"low":1317,"close":1248,"change":17,"percent_change":551,"volume":428,"transactions":9,"vwap":1248},"2020-05-29",5.78,5.81,{"date":1456,"open":1358,"high":1306,"low":1367,"close":1306,"change":248,"percent_change":1369,"volume":1360,"transactions":9,"vwap":1306},"2020-05-28",{"date":1458,"open":1317,"high":1317,"low":1273,"close":1375,"change":1285,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1375},"2020-05-27",-5.66,14800,{"date":1462,"open":1305,"high":1463,"low":1305,"close":1464,"change":1380,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2020-05-26",5.88,5.83,3.19,28400,{"date":1468,"open":1363,"high":1305,"low":172,"close":1311,"change":366,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1311},"2020-05-22",0.89,23700,{"date":1472,"open":1417,"high":1330,"low":1473,"close":1330,"change":620,"percent_change":1474,"volume":947,"transactions":9,"vwap":1330},"2020-05-21",5.42,-0.88,{"date":1476,"open":1367,"high":1311,"low":1477,"close":1311,"change":311,"percent_change":1341,"volume":1478,"transactions":9,"vwap":1311},"2020-05-20",5.45,14500,{"date":1480,"open":1330,"high":1290,"low":1375,"close":1290,"change":108,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1290},"2020-05-19",-0.18,15900,{"date":1484,"open":1316,"high":1340,"low":1375,"close":1340,"change":971,"percent_change":1485,"volume":1145,"transactions":9,"vwap":1340},"2020-05-18",-1.55,{"date":1487,"open":1488,"high":1489,"low":1312,"close":1306,"change":557,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1306},"2020-05-15",5.82,5.95,-2.85,13800,{"date":1493,"open":1464,"high":1294,"low":1488,"close":1294,"change":247,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1294},"2020-05-14",0.51,2800,{"date":1497,"open":1375,"high":1498,"low":1375,"close":1421,"change":143,"percent_change":1499,"volume":1115,"transactions":9,"vwap":1421},"2020-05-13",5.98,6.85,{"date":1501,"open":1323,"high":1393,"low":1502,"close":1370,"change":712,"percent_change":1503,"volume":1216,"transactions":9,"vwap":1370},"2020-05-12",5.44,-2.46,{"date":1505,"open":1330,"high":1290,"low":1506,"close":1290,"change":219,"percent_change":1507,"volume":963,"transactions":9,"vwap":1290},"2020-05-11",5.25,0.71,{"date":1509,"open":1394,"high":1340,"low":1363,"close":1311,"change":311,"percent_change":1341,"volume":428,"transactions":9,"vwap":1311},"2020-05-08",{"date":1511,"open":1322,"high":1290,"low":1375,"close":1290,"change":247,"percent_change":1209,"volume":1512,"transactions":9,"vwap":1290},"2020-05-07",10000,{"date":1514,"open":1299,"high":1340,"low":1515,"close":1299,"change":17,"percent_change":1380,"volume":1460,"transactions":9,"vwap":1299},"2020-05-06",5.36,{"date":1517,"open":1340,"high":1337,"low":1311,"close":1311,"change":237,"percent_change":1364,"volume":1518,"transactions":9,"vwap":1311},"2020-05-05",4900,{"date":1520,"open":1340,"high":1432,"low":1330,"close":1323,"change":927,"percent_change":1521,"volume":523,"transactions":9,"vwap":1323},"2020-05-04",-1.4,{"date":1523,"open":1323,"high":1440,"low":1333,"close":1337,"change":820,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1337},"2020-05-01",1.6,9400,{"date":1527,"open":1330,"high":1305,"low":1370,"close":1316,"change":712,"percent_change":1528,"volume":1199,"transactions":9,"vwap":1316},"2020-04-30",-2.43,{"date":1530,"open":1317,"high":1440,"low":1375,"close":1429,"change":200,"percent_change":200,"volume":1531,"transactions":9,"vwap":1429},"2020-04-29",28300,{"date":1533,"open":1534,"high":1534,"low":1432,"close":1429,"change":971,"percent_change":1535,"volume":368,"transactions":9,"vwap":1429},"2020-04-28",5.84,-1.54,{"date":1537,"open":1317,"high":1538,"low":1370,"close":1440,"change":18,"percent_change":1539,"volume":1169,"transactions":9,"vwap":1440},"2020-04-27",5.9,1.74,{"date":1541,"open":1440,"high":1538,"low":1316,"close":1317,"change":195,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1317},"2020-04-24",-3.2,29600,{"date":1545,"open":1344,"high":1546,"low":1340,"close":1546,"change":238,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2020-04-23",5.94,3.48,19600,{"date":176,"open":1340,"high":1317,"low":1330,"close":1344,"change":219,"percent_change":608,"volume":935,"transactions":9,"vwap":1344}]