[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMAC":3,"homepage-market-summary":27,"stock-historical-FMAC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FMAC","2026-10-02",{"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},"Future Money Acquisition Corporation Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Future Money Acquisition Corp is a blank check company formed for the purpose of entering into a merger, share exchange, asset acquisition, share purchase, recapitalization, reorganization or similar business combination with one or more businesses or entities.","San Francisco, CA",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":15,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.1,10.07,10.06,0.04,0.4,6026.195597,34,10.0756,9.9,60435.56967817187,100,456,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":19,"price":124,"is_up":36},"Energy","XLE",62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.9,4.03,200343,73125053.459403,0.5,"2021-04-12",[179,180,188,196,203,207,212,216,223,230,235,242,248,255,260,266,273,277,284,289,295,300,306,310,312,314,319,321,324,329,332,334,338,340,342,345,347,350,352,357,359,363,365,367,370,372,375,377,380,383,385,387,389,391,393,396,398,401,404,407,410,413,417,421,427,435,441,449,454,462,470,477,485,492,499,506,512,517,525,530,538,543,550,555,562,570,576,583,591,598,605,612,620,628,636,643,649,655,663,670,675,681,689,693,700,707,714,722,729,734,742,748,753,759,766,772,779,783,788,795,803,811,818,825,833,840,847,854,860,866,873,879,886,891,894,898,901,904,907,910,913,916,919,922,925,928,932,937,940,944,948,951,956,959,962,966,969,972,975,978,982,986,990,993,996,999,1002,1005,1009,1012,1015,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1065,1070,1074,1077,1080,1083,1087,1090,1093,1096,1101,1105,1108,1111,1114,1117,1120,1123,1127,1131,1134,1137,1141,1144,1147,1150,1153,1156,1159,1163,1166,1170,1174,1179,1182,1185,1189,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1242,1246,1250,1253,1256,1259,1262,1265,1268,1271,1274,1278,1282,1285,1288,1292,1295,1298,1301,1304,1308,1311,1315,1319,1322,1325,1328,1332,1335,1340,1343,1346,1350,1354,1358,1361,1364,1367,1371,1374,1378,1382,1385,1388,1391,1394,1400,1405,1408,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1446,1449,1453,1457,1461,1464,1467,1470,1474,1477,1480,1483,1486,1489,1492,1496,1499,1502,1506,1510,1513,1516,1519,1523,1527,1531,1534,1538,1541,1544,1548,1552,1555,1558,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1596,1599,1602,1605,1608,1611,1614,1617,1621,1624,1627,1631,1634,1637,1640,1643,1647,1651,1656,1660,1663],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":17,"high":182,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-28",10.075,-0.03,-0.3,20254.0995,38,10.0603,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-25",10.09,0.0001,0,116.0995,13,10.089,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":186,"vwap":202},"2026-09-17",10.0899,0.0299,0.3,183.0995,10.0897,{"date":204,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":205,"transactions":194,"vwap":206},"2026-09-11",131.0995,10.0636,{"date":208,"open":190,"high":190,"low":190,"close":190,"change":209,"percent_change":200,"volume":210,"transactions":211,"vwap":202},"2026-09-04",0.03,1025.0995,18,{"date":213,"open":17,"high":17,"low":17,"close":17,"change":192,"percent_change":192,"volume":214,"transactions":211,"vwap":215},"2026-09-01",133.268806,10.064,{"date":217,"open":17,"high":17,"low":17,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-31",-0.02,-0.2,517.0995,12,10.0604,{"date":224,"open":16,"high":225,"low":16,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":16},"2026-08-27",10.08,0.01,0.1,437521.0995,53,{"date":231,"open":16,"high":16,"low":16,"close":16,"change":226,"percent_change":227,"volume":232,"transactions":233,"vwap":234},"2026-08-25",1201.0995,27,10.0691,{"date":236,"open":17,"high":17,"low":17,"close":17,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-20",0.02,0.2,816.0995,23,10.0605,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":237,"percent_change":238,"volume":245,"transactions":246,"vwap":247},"2026-08-19",10.04,5381.0995,73,10.0414,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":218,"percent_change":219,"volume":252,"transactions":253,"vwap":254},"2026-08-14",10.055,10.02,7478,47,10.0208,{"date":256,"open":244,"high":244,"low":244,"close":244,"change":226,"percent_change":227,"volume":257,"transactions":258,"vwap":259},"2026-08-07",2048,75,10.0399,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":192,"percent_change":192,"volume":263,"transactions":264,"vwap":265},"2026-08-05",10.03,225,9,10.0299,{"date":267,"open":268,"high":269,"low":268,"close":262,"change":192,"percent_change":192,"volume":270,"transactions":271,"vwap":272},"2026-08-04",10.005,10.035,35746,104,10.0212,{"date":274,"open":262,"high":262,"low":262,"close":262,"change":192,"percent_change":192,"volume":275,"transactions":276,"vwap":265},"2026-08-03",1524,6,{"date":278,"open":279,"high":262,"low":280,"close":262,"change":226,"percent_change":227,"volume":281,"transactions":282,"vwap":283},"2026-07-31",10.0102,10.01,12828,51,10.0281,{"date":285,"open":280,"high":251,"low":280,"close":251,"change":226,"percent_change":227,"volume":286,"transactions":287,"vwap":288},"2026-07-29",541,17,10.0124,{"date":290,"open":291,"high":280,"low":291,"close":280,"change":192,"percent_change":192,"volume":292,"transactions":293,"vwap":294},"2026-07-28",9.98,643,10,9.9864,{"date":296,"open":293,"high":280,"low":293,"close":280,"change":226,"percent_change":227,"volume":297,"transactions":298,"vwap":299},"2026-07-21",16570,60,10.0066,{"date":301,"open":302,"high":293,"low":302,"close":293,"change":237,"percent_change":238,"volume":303,"transactions":304,"vwap":305},"2026-07-20",9.995,2868,24,9.9985,{"date":307,"open":291,"high":291,"low":308,"close":291,"change":237,"percent_change":238,"volume":309,"transactions":9,"vwap":291},"2026-07-17",9.96,25900,{"date":311,"open":308,"high":308,"low":308,"close":308,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":308},"2026-07-16",{"date":313,"open":308,"high":308,"low":308,"close":308,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":308},"2026-07-15",{"date":315,"open":308,"high":308,"low":308,"close":308,"change":316,"percent_change":317,"volume":318,"transactions":9,"vwap":308},"2026-07-14",-0.04,-0.4,200,{"date":320,"open":293,"high":293,"low":293,"close":293,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":293},"2026-07-13",{"date":322,"open":308,"high":293,"low":308,"close":293,"change":209,"percent_change":200,"volume":323,"transactions":9,"vwap":293},"2026-07-10",700,{"date":325,"open":308,"high":326,"low":327,"close":326,"change":183,"percent_change":184,"volume":328,"transactions":9,"vwap":326},"2026-07-09",9.97,9.95,47400,{"date":330,"open":291,"high":293,"low":291,"close":293,"change":218,"percent_change":219,"volume":331,"transactions":9,"vwap":293},"2026-07-08",2300,{"date":333,"open":251,"high":251,"low":251,"close":251,"change":226,"percent_change":227,"volume":318,"transactions":9,"vwap":251},"2026-07-07",{"date":335,"open":251,"high":251,"low":280,"close":280,"change":109,"percent_change":336,"volume":337,"transactions":9,"vwap":280},"2026-07-06",-0.1,1700,{"date":339,"open":251,"high":251,"low":251,"close":251,"change":237,"percent_change":238,"volume":25,"transactions":9,"vwap":251},"2026-07-02",{"date":341,"open":293,"high":293,"low":293,"close":293,"change":237,"percent_change":238,"volume":25,"transactions":9,"vwap":293},"2026-07-01",{"date":343,"open":293,"high":293,"low":308,"close":291,"change":218,"percent_change":219,"volume":344,"transactions":9,"vwap":291},"2026-06-30",1900,{"date":346,"open":293,"high":293,"low":293,"close":293,"change":237,"percent_change":238,"volume":318,"transactions":9,"vwap":293},"2026-06-29",{"date":348,"open":293,"high":293,"low":308,"close":291,"change":218,"percent_change":219,"volume":349,"transactions":9,"vwap":291},"2026-06-26",14700,{"date":351,"open":293,"high":293,"low":293,"close":293,"change":18,"percent_change":19,"volume":25,"transactions":9,"vwap":293},"2026-06-25",{"date":353,"open":326,"high":326,"low":308,"close":308,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":308},"2026-06-24",-0.05,-0.5,13600,{"date":358,"open":280,"high":280,"low":280,"close":280,"change":237,"percent_change":238,"volume":318,"transactions":9,"vwap":280},"2026-06-23",{"date":360,"open":293,"high":251,"low":361,"close":361,"change":218,"percent_change":219,"volume":362,"transactions":9,"vwap":361},"2026-06-22",9.99,6600,{"date":364,"open":280,"high":280,"low":280,"close":280,"change":226,"percent_change":227,"volume":318,"transactions":9,"vwap":280},"2026-06-18",{"date":366,"open":293,"high":293,"low":293,"close":293,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":293},"2026-06-17",{"date":368,"open":291,"high":293,"low":291,"close":293,"change":237,"percent_change":238,"volume":369,"transactions":9,"vwap":293},"2026-06-16",28700,{"date":371,"open":291,"high":291,"low":291,"close":291,"change":237,"percent_change":238,"volume":170,"transactions":9,"vwap":291},"2026-06-15",{"date":373,"open":291,"high":291,"low":308,"close":308,"change":218,"percent_change":219,"volume":374,"transactions":9,"vwap":308},"2026-06-12",600,{"date":376,"open":291,"high":291,"low":291,"close":291,"change":226,"percent_change":227,"volume":374,"transactions":9,"vwap":291},"2026-06-11",{"date":378,"open":308,"high":291,"low":308,"close":326,"change":109,"percent_change":336,"volume":379,"transactions":9,"vwap":326},"2026-06-10",8000,{"date":381,"open":291,"high":291,"low":291,"close":291,"change":192,"percent_change":192,"volume":382,"transactions":9,"vwap":291},"2026-06-09",300,{"date":384,"open":291,"high":291,"low":308,"close":291,"change":192,"percent_change":192,"volume":374,"transactions":9,"vwap":291},"2026-06-08",{"date":386,"open":291,"high":291,"low":291,"close":291,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":291},"2026-06-05",{"date":388,"open":291,"high":291,"low":291,"close":291,"change":237,"percent_change":238,"volume":318,"transactions":9,"vwap":291},"2026-06-04",{"date":390,"open":308,"high":308,"low":308,"close":308,"change":218,"percent_change":219,"volume":318,"transactions":9,"vwap":308},"2026-06-03",{"date":392,"open":291,"high":291,"low":291,"close":291,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":291},"2026-06-02",{"date":394,"open":326,"high":291,"low":308,"close":291,"change":226,"percent_change":227,"volume":395,"transactions":9,"vwap":291},"2026-06-01",154100,{"date":397,"open":326,"high":326,"low":326,"close":326,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":326},"2026-05-29",{"date":399,"open":326,"high":326,"low":326,"close":326,"change":226,"percent_change":227,"volume":400,"transactions":9,"vwap":326},"2026-05-28",1500,{"date":402,"open":327,"high":308,"low":327,"close":308,"change":237,"percent_change":238,"volume":403,"transactions":9,"vwap":308},"2026-05-27",1009100,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":406},"2026-05-26",9.94,{"date":408,"open":327,"high":308,"low":406,"close":406,"change":218,"percent_change":219,"volume":409,"transactions":9,"vwap":406},"2026-05-22",35000,{"date":411,"open":308,"high":308,"low":327,"close":308,"change":226,"percent_change":227,"volume":412,"transactions":9,"vwap":308},"2026-05-21",16000,{"date":414,"open":415,"high":327,"low":415,"close":327,"change":226,"percent_change":227,"volume":416,"transactions":9,"vwap":327},"2026-05-20",9.92,1596000,{"date":418,"open":415,"high":406,"low":419,"close":406,"change":226,"percent_change":227,"volume":420,"transactions":9,"vwap":406},"2026-05-19",9.91,331800,{"date":422,"open":23,"high":327,"low":23,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-05-18",9.93,4.625,87.18,14300,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":192,"transactions":9,"vwap":432},"2022-06-22",5.09,5.4,4.88,5.305,0.255,5.05,{"date":436,"open":437,"high":437,"low":438,"close":434,"change":439,"percent_change":440,"volume":192,"transactions":9,"vwap":434},"2022-06-21",5.39,4.98,-0.13,-2.51,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":192,"transactions":9,"vwap":446},"2022-06-17",4.3,6.305,4.15,5.18,1.04,25.12,{"date":450,"open":451,"high":451,"low":173,"close":452,"change":355,"percent_change":453,"volume":192,"transactions":9,"vwap":452},"2022-06-16",4.55,4.14,-10.78,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":192,"transactions":9,"vwap":459},"2022-06-15",4.58,4.69,4.23,4.64,0.19,4.27,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":192,"transactions":9,"vwap":467},"2022-06-14",4.535,4.655,4.385,4.45,-0.06,-1.33,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":192,"transactions":9,"vwap":474},"2022-06-13",5.38,4.47,4.51,-0.81,-15.23,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":192,"transactions":9,"vwap":482},"2022-06-10",5.82,5.87,5.2,5.32,-0.62,-10.44,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":192,"transactions":9,"vwap":489},"2022-06-09",7.24,5.9,5.94,-1.21,-16.92,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":354,"percent_change":498,"volume":192,"transactions":9,"vwap":497},"2022-06-08",7.062,7.26,6.64,7.15,-0.69,{"date":500,"open":501,"high":502,"low":496,"close":503,"change":504,"percent_change":505,"volume":192,"transactions":9,"vwap":503},"2022-06-07",7.61,7.88,7.2,-0.41,-5.39,{"date":507,"open":508,"high":508,"low":509,"close":501,"change":510,"percent_change":511,"volume":192,"transactions":9,"vwap":501},"2022-06-06",10.45,7.25,-3,-28.28,{"date":513,"open":514,"high":172,"low":23,"close":515,"change":148,"percent_change":516,"volume":192,"transactions":9,"vwap":515},"2022-06-03",10.57,10.61,3.41,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":192,"transactions":9,"vwap":522},"2022-06-02",9.71,10.35,9.48,10.26,0.33,3.32,{"date":526,"open":527,"high":244,"low":527,"close":423,"change":528,"percent_change":529,"volume":192,"transactions":9,"vwap":423},"2022-06-01",9.13,0.59,6.32,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":192,"transactions":9,"vwap":535},"2022-05-31",9.395,9.69,9.21,9.34,-0.19,-1.99,{"date":539,"open":540,"high":23,"low":540,"close":541,"change":119,"percent_change":542,"volume":192,"transactions":9,"vwap":541},"2022-05-27",9.37,9.53,2.69,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":192,"transactions":9,"vwap":547},"2022-05-26",9.08,9.66,9.28,0.07,0.76,{"date":551,"open":552,"high":540,"low":552,"close":534,"change":553,"percent_change":554,"volume":192,"transactions":9,"vwap":534},"2022-05-25",8.57,0.42,4.78,{"date":556,"open":557,"high":547,"low":558,"close":559,"change":560,"percent_change":561,"volume":192,"transactions":9,"vwap":559},"2022-05-24",8.62,8.515,8.79,0.15,1.74,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":192,"transactions":9,"vwap":567},"2022-05-23",8.13,8.9,8.04,8.64,0.51,6.27,{"date":571,"open":572,"high":573,"low":574,"close":564,"change":184,"percent_change":575,"volume":192,"transactions":9,"vwap":564},"2022-05-20",8.43,8.67,8.05,-3.56,{"date":577,"open":578,"high":579,"low":580,"close":572,"change":581,"percent_change":582,"volume":192,"transactions":9,"vwap":572},"2022-05-19",7.98,8.55,7.91,0.41,5.11,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":192,"transactions":9,"vwap":588},"2022-05-18",8.25,8.4,7.94,8.02,0.79,10.93,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":192,"transactions":9,"vwap":595},"2022-05-10",8.61,7.05,7.23,-1.16,-13.83,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":575,"volume":192,"transactions":9,"vwap":603},"2022-05-09",8.689,9.39,8.2,8.39,-0.31,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":192,"transactions":9,"vwap":609},"2022-05-06",9.11,8.32,8.7,-0.47,-5.13,{"date":613,"open":614,"high":521,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2022-05-05",9.12,8.86,9.17,-0.24,-2.55,195771,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":192,"transactions":9,"vwap":625},"2022-05-04",9.415,9.535,9.145,9.41,0.09,0.97,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":192,"transactions":9,"vwap":633},"2022-05-03",8.97,9.75,8.89,9.32,0.17,1.86,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":133,"percent_change":642,"volume":192,"transactions":9,"vwap":641},"2022-05-02",8.47,9.2,8.35,9.15,7.77,{"date":644,"open":645,"high":632,"low":646,"close":647,"change":104,"percent_change":648,"volume":192,"transactions":9,"vwap":647},"2022-04-29",8.619,8.44,8.49,0.71,{"date":650,"open":603,"high":651,"low":652,"close":572,"change":653,"percent_change":654,"volume":192,"transactions":9,"vwap":572},"2022-04-28",8.6,8.17,0.13,1.57,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":192,"transactions":9,"vwap":660},"2022-04-27",7.695,8.5,7.675,8.3,0.8,10.67,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":568,"percent_change":669,"volume":192,"transactions":9,"vwap":668},"2022-04-26",6.915,8.36,6.91,7.5,7.3,{"date":671,"open":594,"high":594,"low":672,"close":673,"change":218,"percent_change":674,"volume":192,"transactions":9,"vwap":673},"2022-04-25",6.75,6.99,-0.29,{"date":676,"open":594,"high":594,"low":672,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2022-04-24",7.01,0.29,4.32,448505,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":192,"transactions":9,"vwap":686},"2022-04-22",6.923,7.02,6.68,6.72,-0.26,-3.72,{"date":690,"open":684,"high":684,"low":691,"close":692,"change":218,"percent_change":674,"volume":192,"transactions":9,"vwap":692},"2022-04-21",6.88,6.98,{"date":694,"open":695,"high":594,"low":696,"close":697,"change":698,"percent_change":699,"volume":192,"transactions":9,"vwap":697},"2022-04-20",6.395,6.14,7,0.69,10.94,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":192,"transactions":9,"vwap":704},"2022-04-19",6.69,6.25,6.31,-0.07,-1.1,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":336,"percent_change":713,"volume":192,"transactions":9,"vwap":712},"2022-04-18",7.015,7.119,6.254,6.38,-1.54,{"date":715,"open":697,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2022-04-17",7.12,6.2537,6.48,-0.34,-4.99,339340,{"date":723,"open":724,"high":725,"low":672,"close":726,"change":727,"percent_change":728,"volume":192,"transactions":9,"vwap":726},"2022-04-14",7.4,7.45,6.82,-0.58,-7.84,{"date":730,"open":731,"high":668,"low":732,"close":724,"change":653,"percent_change":733,"volume":192,"transactions":9,"vwap":724},"2022-04-13",7.175,7.09,1.79,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":192,"transactions":9,"vwap":739},"2022-04-12",7.34,7.46,7.1,7.27,-0.17,-2.28,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":747},"2022-04-11",7.74,7.85,7.17,7.44,{"date":749,"open":744,"high":745,"low":497,"close":747,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":747},"2022-04-10",0.05,0.68,349365,{"date":754,"open":755,"high":756,"low":736,"close":757,"change":355,"percent_change":758,"volume":192,"transactions":9,"vwap":757},"2022-04-08",8.07,8.12,7.39,-6.34,{"date":760,"open":761,"high":608,"low":762,"close":763,"change":764,"percent_change":765,"volume":192,"transactions":9,"vwap":763},"2022-04-07",8.31,7.83,7.89,-0.21,-2.59,{"date":767,"open":768,"high":768,"low":762,"close":769,"change":770,"percent_change":771,"volume":192,"transactions":9,"vwap":769},"2022-04-06",8.63,8.1,-0.28,-3.34,{"date":773,"open":774,"high":609,"low":775,"close":776,"change":777,"percent_change":778,"volume":192,"transactions":9,"vwap":776},"2022-04-05",8.635,8.27,8.38,-0.12,-1.41,{"date":780,"open":633,"high":535,"low":586,"close":658,"change":781,"percent_change":782,"volume":192,"transactions":9,"vwap":658},"2022-04-04",0.55,6.92,{"date":784,"open":640,"high":609,"low":785,"close":786,"change":604,"percent_change":787,"volume":192,"transactions":9,"vwap":786},"2022-04-01",7.79,7.95,-3.75,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":536,"percent_change":794,"volume":192,"transactions":9,"vwap":793},"2022-03-31",8.24,9.479,7.8,8.26,-2.25,{"date":796,"open":797,"high":545,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2022-03-30",8.94,6.86,8.45,-0.759,-8.24,898300,{"date":804,"open":805,"high":806,"low":552,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2022-03-29",8.84,9.875,9.209,-0.411,-4.27,404500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":183,"percent_change":604,"volume":817,"transactions":9,"vwap":816},"2022-03-28",9.59,9.89,8.885,9.62,359286,{"date":819,"open":415,"high":415,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2022-03-25",9.61,9.65,-0.23,-2.33,67203,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":148,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2022-03-24",9.52,9.9909,9.47,9.88,3.67,86155,{"date":834,"open":835,"high":835,"low":836,"close":541,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":541},"2022-03-23",9.86,9.31,-0.36,-3.64,153292,{"date":841,"open":842,"high":415,"low":843,"close":814,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":814},"2022-03-22",9.4,9.01,0.39,4.11,229585,{"date":848,"open":849,"high":850,"low":572,"close":851,"change":64,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2022-03-21",8.58,9.77,9.5,10.47,308886,{"date":855,"open":552,"high":856,"low":857,"close":651,"change":237,"percent_change":858,"volume":859,"transactions":9,"vwap":651},"2022-03-18",8.69,8.42,0.23,47957,{"date":861,"open":862,"high":863,"low":862,"close":849,"change":148,"percent_change":864,"volume":865,"transactions":9,"vwap":849},"2022-03-17",8.21,8.77,4.25,132479,{"date":867,"open":559,"high":868,"low":869,"close":870,"change":483,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2022-03-16",9.22,8.22,8.23,-7.01,301742,{"date":874,"open":836,"high":308,"low":799,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2022-03-15",8.85,-0.6,-6.35,560920,{"date":880,"open":574,"high":881,"low":574,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2022-03-14",9.81,9.45,1.5,18.87,399897,{"date":887,"open":639,"high":888,"low":580,"close":786,"change":537,"percent_change":889,"volume":890,"transactions":9,"vwap":786},"2022-03-11",9.3432,-20.02,468020,{"date":892,"open":419,"high":308,"low":23,"close":406,"change":226,"percent_change":227,"volume":893,"transactions":9,"vwap":406},"2022-03-10",640425,{"date":895,"open":423,"high":896,"low":23,"close":423,"change":226,"percent_change":227,"volume":897,"transactions":9,"vwap":423},"2022-03-09",9.9403,442906,{"date":899,"open":406,"high":327,"low":419,"close":415,"change":218,"percent_change":219,"volume":900,"transactions":9,"vwap":415},"2022-03-08",723492,{"date":902,"open":308,"high":326,"low":423,"close":406,"change":109,"percent_change":336,"volume":903,"transactions":9,"vwap":406},"2022-03-07",611238,{"date":905,"open":327,"high":308,"low":406,"close":327,"change":109,"percent_change":336,"volume":906,"transactions":9,"vwap":327},"2022-03-04",248846,{"date":908,"open":406,"high":308,"low":406,"close":308,"change":237,"percent_change":238,"volume":909,"transactions":9,"vwap":308},"2022-03-03",865078,{"date":911,"open":423,"high":327,"low":423,"close":406,"change":192,"percent_change":192,"volume":912,"transactions":9,"vwap":406},"2022-03-02",665190,{"date":914,"open":406,"high":327,"low":406,"close":406,"change":192,"percent_change":192,"volume":915,"transactions":9,"vwap":406},"2022-03-01",93327,{"date":917,"open":406,"high":327,"low":406,"close":406,"change":192,"percent_change":192,"volume":918,"transactions":9,"vwap":406},"2022-02-28",172092,{"date":920,"open":406,"high":327,"low":406,"close":406,"change":192,"percent_change":192,"volume":921,"transactions":9,"vwap":406},"2022-02-25",29488,{"date":923,"open":406,"high":327,"low":406,"close":406,"change":192,"percent_change":192,"volume":924,"transactions":9,"vwap":406},"2022-02-24",270219,{"date":926,"open":406,"high":308,"low":406,"close":406,"change":192,"percent_change":192,"volume":927,"transactions":9,"vwap":406},"2022-02-23",1814422,{"date":929,"open":423,"high":406,"low":423,"close":406,"change":930,"percent_change":750,"volume":931,"transactions":9,"vwap":406},"2022-02-22",0.005,285440,{"date":933,"open":423,"high":406,"low":423,"close":934,"change":935,"percent_change":354,"volume":936,"transactions":9,"vwap":934},"2022-02-18",9.935,-0.005,227116,{"date":938,"open":406,"high":327,"low":423,"close":406,"change":935,"percent_change":354,"volume":939,"transactions":9,"vwap":406},"2022-02-17",279820,{"date":941,"open":406,"high":327,"low":423,"close":942,"change":935,"percent_change":354,"volume":943,"transactions":9,"vwap":942},"2022-02-16",9.945,668812,{"date":945,"open":406,"high":946,"low":423,"close":327,"change":226,"percent_change":227,"volume":947,"transactions":9,"vwap":327},"2022-02-15",9.955,2109203,{"date":949,"open":419,"high":406,"low":419,"close":406,"change":18,"percent_change":19,"volume":950,"transactions":9,"vwap":406},"2022-02-14",307933,{"date":952,"open":830,"high":953,"low":954,"close":23,"change":192,"percent_change":192,"volume":955,"transactions":9,"vwap":23},"2022-02-11",9.905,9.874,255207,{"date":957,"open":23,"high":419,"low":814,"close":23,"change":192,"percent_change":192,"volume":958,"transactions":9,"vwap":23},"2022-02-10",91113,{"date":960,"open":814,"high":23,"low":814,"close":23,"change":226,"percent_change":227,"volume":961,"transactions":9,"vwap":23},"2022-02-09",58174,{"date":963,"open":814,"high":964,"low":814,"close":814,"change":109,"percent_change":336,"volume":965,"transactions":9,"vwap":814},"2022-02-08",9.8999,10623,{"date":967,"open":830,"high":23,"low":830,"close":23,"change":192,"percent_change":192,"volume":968,"transactions":9,"vwap":23},"2022-02-07",26545,{"date":970,"open":830,"high":23,"low":830,"close":23,"change":226,"percent_change":227,"volume":971,"transactions":9,"vwap":23},"2022-02-04",19844,{"date":973,"open":830,"high":23,"low":830,"close":814,"change":192,"percent_change":192,"volume":974,"transactions":9,"vwap":814},"2022-02-03",188472,{"date":976,"open":830,"high":814,"low":830,"close":814,"change":226,"percent_change":227,"volume":977,"transactions":9,"vwap":814},"2022-02-02",91670,{"date":979,"open":980,"high":23,"low":980,"close":830,"change":226,"percent_change":227,"volume":981,"transactions":9,"vwap":830},"2022-02-01",9.85,128931,{"date":983,"open":881,"high":830,"low":881,"close":984,"change":192,"percent_change":192,"volume":985,"transactions":9,"vwap":984},"2022-01-31",9.87,253984,{"date":987,"open":984,"high":814,"low":988,"close":984,"change":109,"percent_change":336,"volume":989,"transactions":9,"vwap":984},"2022-01-28",9.8619,51468,{"date":991,"open":830,"high":830,"low":835,"close":830,"change":192,"percent_change":192,"volume":992,"transactions":9,"vwap":830},"2022-01-27",29062,{"date":994,"open":980,"high":814,"low":980,"close":830,"change":237,"percent_change":238,"volume":995,"transactions":9,"vwap":830},"2022-01-26",47788,{"date":997,"open":835,"high":830,"low":980,"close":835,"change":109,"percent_change":336,"volume":998,"transactions":9,"vwap":835},"2022-01-25",75441,{"date":1000,"open":830,"high":814,"low":835,"close":984,"change":109,"percent_change":336,"volume":1001,"transactions":9,"vwap":984},"2022-01-24",374897,{"date":1003,"open":419,"high":419,"low":984,"close":830,"change":192,"percent_change":192,"volume":1004,"transactions":9,"vwap":830},"2022-01-21",90602,{"date":1006,"open":830,"high":1007,"low":830,"close":830,"change":109,"percent_change":336,"volume":1008,"transactions":9,"vwap":830},"2022-01-20",9.9116,42643,{"date":1010,"open":830,"high":23,"low":830,"close":814,"change":192,"percent_change":192,"volume":1011,"transactions":9,"vwap":814},"2022-01-19",45711,{"date":1013,"open":835,"high":814,"low":835,"close":814,"change":226,"percent_change":227,"volume":1014,"transactions":9,"vwap":814},"2022-01-18",11608,{"date":1016,"open":830,"high":1017,"low":830,"close":830,"change":218,"percent_change":219,"volume":1018,"transactions":9,"vwap":830},"2022-01-14",9.903,103658,{"date":1020,"open":23,"high":23,"low":814,"close":23,"change":226,"percent_change":227,"volume":1021,"transactions":9,"vwap":23},"2022-01-13",97549,{"date":1023,"open":23,"high":23,"low":830,"close":814,"change":109,"percent_change":336,"volume":1024,"transactions":9,"vwap":814},"2022-01-12",20131,{"date":1026,"open":830,"high":23,"low":830,"close":23,"change":226,"percent_change":227,"volume":1027,"transactions":9,"vwap":23},"2022-01-11",203082,{"date":1029,"open":830,"high":23,"low":830,"close":814,"change":109,"percent_change":336,"volume":1030,"transactions":9,"vwap":814},"2022-01-10",50710,{"date":1032,"open":419,"high":419,"low":814,"close":23,"change":192,"percent_change":192,"volume":1033,"transactions":9,"vwap":23},"2022-01-07",48522,{"date":1035,"open":984,"high":23,"low":984,"close":23,"change":209,"percent_change":200,"volume":1036,"transactions":9,"vwap":23},"2022-01-06",723347,{"date":1038,"open":984,"high":814,"low":984,"close":984,"change":218,"percent_change":219,"volume":1039,"transactions":9,"vwap":984},"2022-01-05",50824,{"date":1041,"open":23,"high":23,"low":830,"close":814,"change":109,"percent_change":336,"volume":1042,"transactions":9,"vwap":814},"2022-01-04",66936,{"date":1044,"open":984,"high":953,"low":984,"close":23,"change":226,"percent_change":227,"volume":1045,"transactions":9,"vwap":23},"2022-01-03",344527,{"date":1047,"open":984,"high":419,"low":984,"close":814,"change":192,"percent_change":192,"volume":1048,"transactions":9,"vwap":814},"2021-12-31",217992,{"date":1050,"open":984,"high":419,"low":984,"close":814,"change":218,"percent_change":219,"volume":1051,"transactions":9,"vwap":814},"2021-12-30",47093,{"date":1053,"open":830,"high":415,"low":984,"close":419,"change":209,"percent_change":200,"volume":1054,"transactions":9,"vwap":419},"2021-12-29",191961,{"date":1056,"open":814,"high":814,"low":984,"close":830,"change":109,"percent_change":336,"volume":1057,"transactions":9,"vwap":830},"2021-12-28",30177,{"date":1059,"open":814,"high":814,"low":984,"close":814,"change":192,"percent_change":192,"volume":1060,"transactions":9,"vwap":814},"2021-12-27",40049,{"date":1062,"open":1063,"high":23,"low":1063,"close":814,"change":18,"percent_change":581,"volume":1064,"transactions":9,"vwap":814},"2021-12-23",9.82,73869,{"date":1066,"open":1067,"high":1068,"low":1067,"close":980,"change":109,"percent_change":336,"volume":1069,"transactions":9,"vwap":980},"2021-12-22",9.84,9.865,107383,{"date":1071,"open":1072,"high":984,"low":980,"close":835,"change":192,"percent_change":192,"volume":1073,"transactions":9,"vwap":835},"2021-12-21",9.8501,239631,{"date":1075,"open":1063,"high":984,"low":1063,"close":835,"change":226,"percent_change":227,"volume":1076,"transactions":9,"vwap":835},"2021-12-20",54689,{"date":1078,"open":980,"high":830,"low":980,"close":980,"change":192,"percent_change":192,"volume":1079,"transactions":9,"vwap":980},"2021-12-17",33149,{"date":1081,"open":980,"high":984,"low":980,"close":980,"change":192,"percent_change":192,"volume":1082,"transactions":9,"vwap":980},"2021-12-16",141726,{"date":1084,"open":980,"high":1068,"low":1085,"close":980,"change":192,"percent_change":192,"volume":1086,"transactions":9,"vwap":980},"2021-12-15",9.83,300093,{"date":1088,"open":1067,"high":835,"low":1067,"close":980,"change":192,"percent_change":192,"volume":1089,"transactions":9,"vwap":980},"2021-12-14",139882,{"date":1091,"open":980,"high":835,"low":980,"close":980,"change":192,"percent_change":192,"volume":1092,"transactions":9,"vwap":980},"2021-12-13",37013,{"date":1094,"open":980,"high":984,"low":980,"close":980,"change":192,"percent_change":192,"volume":1095,"transactions":9,"vwap":980},"2021-12-10",22038,{"date":1097,"open":1098,"high":830,"low":1067,"close":980,"change":354,"percent_change":1099,"volume":1100,"transactions":9,"vwap":980},"2021-12-09",9.8703,-0.51,1083705,{"date":1102,"open":830,"high":23,"low":1103,"close":23,"change":226,"percent_change":227,"volume":1104,"transactions":9,"vwap":23},"2021-12-08",9.78,43079,{"date":1106,"open":1085,"high":814,"low":1085,"close":814,"change":18,"percent_change":581,"volume":1107,"transactions":9,"vwap":814},"2021-12-07",98590,{"date":1109,"open":835,"high":1068,"low":980,"close":980,"change":109,"percent_change":336,"volume":1110,"transactions":9,"vwap":980},"2021-12-06",28640,{"date":1112,"open":814,"high":814,"low":835,"close":835,"change":183,"percent_change":184,"volume":1113,"transactions":9,"vwap":835},"2021-12-03",23704,{"date":1115,"open":835,"high":23,"low":980,"close":814,"change":209,"percent_change":200,"volume":1116,"transactions":9,"vwap":814},"2021-12-02",96635,{"date":1118,"open":835,"high":23,"low":1072,"close":835,"change":109,"percent_change":336,"volume":1119,"transactions":9,"vwap":835},"2021-12-01",81101,{"date":1121,"open":835,"high":814,"low":835,"close":984,"change":192,"percent_change":192,"volume":1122,"transactions":9,"vwap":984},"2021-11-30",495313,{"date":1124,"open":835,"high":1125,"low":835,"close":984,"change":109,"percent_change":336,"volume":1126,"transactions":9,"vwap":984},"2021-11-29",9.8923,1225680,{"date":1128,"open":835,"high":1129,"low":835,"close":830,"change":192,"percent_change":192,"volume":1130,"transactions":9,"vwap":830},"2021-11-26",9.8901,48631,{"date":1132,"open":830,"high":814,"low":830,"close":830,"change":192,"percent_change":192,"volume":1133,"transactions":9,"vwap":830},"2021-11-24",9356,{"date":1135,"open":23,"high":953,"low":835,"close":830,"change":218,"percent_change":219,"volume":1136,"transactions":9,"vwap":830},"2021-11-23",257362,{"date":1138,"open":814,"high":1139,"low":830,"close":23,"change":226,"percent_change":227,"volume":1140,"transactions":9,"vwap":23},"2021-11-22",9.915,192520,{"date":1142,"open":984,"high":23,"low":984,"close":814,"change":226,"percent_change":227,"volume":1143,"transactions":9,"vwap":814},"2021-11-19",89364,{"date":1145,"open":423,"high":406,"low":984,"close":830,"change":316,"percent_change":317,"volume":1146,"transactions":9,"vwap":830},"2021-11-18",199778,{"date":1148,"open":23,"high":423,"low":814,"close":415,"change":237,"percent_change":238,"volume":1149,"transactions":9,"vwap":415},"2021-11-17",349855,{"date":1151,"open":830,"high":23,"low":806,"close":23,"change":226,"percent_change":227,"volume":1152,"transactions":9,"vwap":23},"2021-11-16",138851,{"date":1154,"open":830,"high":23,"low":835,"close":814,"change":226,"percent_change":227,"volume":1155,"transactions":9,"vwap":814},"2021-11-15",38336,{"date":1157,"open":423,"high":423,"low":984,"close":830,"change":218,"percent_change":219,"volume":1158,"transactions":9,"vwap":830},"2021-11-12",74020,{"date":1160,"open":1161,"high":23,"low":1161,"close":23,"change":237,"percent_change":238,"volume":1162,"transactions":9,"vwap":23},"2021-11-11",9.8701,307557,{"date":1164,"open":835,"high":23,"low":835,"close":830,"change":192,"percent_change":192,"volume":1165,"transactions":9,"vwap":830},"2021-11-10",542904,{"date":1167,"open":830,"high":1168,"low":830,"close":830,"change":109,"percent_change":336,"volume":1169,"transactions":9,"vwap":830},"2021-11-09",9.8975,31542,{"date":1171,"open":830,"high":419,"low":830,"close":814,"change":1172,"percent_change":336,"volume":1173,"transactions":9,"vwap":814},"2021-11-08",-0.0098,289670,{"date":1175,"open":23,"high":23,"low":814,"close":1176,"change":1177,"percent_change":227,"volume":1178,"transactions":9,"vwap":1176},"2021-11-05",9.8998,0.0098,2591941,{"date":1180,"open":23,"high":415,"low":830,"close":814,"change":109,"percent_change":336,"volume":1181,"transactions":9,"vwap":814},"2021-11-04",30507,{"date":1183,"open":830,"high":419,"low":830,"close":23,"change":226,"percent_change":227,"volume":1184,"transactions":9,"vwap":23},"2021-11-03",50446,{"date":1186,"open":1187,"high":415,"low":830,"close":814,"change":316,"percent_change":317,"volume":1188,"transactions":9,"vwap":814},"2021-11-02",9.8801,28254,{"date":1190,"open":23,"high":423,"low":1191,"close":423,"change":209,"percent_change":200,"volume":1192,"transactions":9,"vwap":423},"2021-11-01",9.8822,80487,{"date":1194,"open":23,"high":415,"low":814,"close":23,"change":109,"percent_change":336,"volume":1195,"transactions":9,"vwap":23},"2021-10-29",74292,{"date":1197,"open":415,"high":415,"low":23,"close":419,"change":109,"percent_change":336,"volume":1198,"transactions":9,"vwap":419},"2021-10-28",47019,{"date":1200,"open":23,"high":415,"low":1125,"close":415,"change":226,"percent_change":227,"volume":1201,"transactions":9,"vwap":415},"2021-10-27",29991,{"date":1203,"open":23,"high":415,"low":814,"close":419,"change":226,"percent_change":227,"volume":1204,"transactions":9,"vwap":419},"2021-10-26",227583,{"date":1206,"open":984,"high":415,"low":835,"close":23,"change":209,"percent_change":200,"volume":1207,"transactions":9,"vwap":23},"2021-10-25",350146,{"date":1209,"open":835,"high":814,"low":980,"close":984,"change":192,"percent_change":192,"volume":1210,"transactions":9,"vwap":984},"2021-10-22",373758,{"date":1212,"open":835,"high":830,"low":835,"close":984,"change":226,"percent_change":227,"volume":1213,"transactions":9,"vwap":984},"2021-10-21",2230118,{"date":1215,"open":984,"high":830,"low":835,"close":835,"change":109,"percent_change":336,"volume":1216,"transactions":9,"vwap":835},"2021-10-20",63142,{"date":1218,"open":984,"high":830,"low":984,"close":984,"change":192,"percent_change":192,"volume":1219,"transactions":9,"vwap":984},"2021-10-19",46164,{"date":1221,"open":984,"high":984,"low":835,"close":984,"change":192,"percent_change":192,"volume":1222,"transactions":9,"vwap":984},"2021-10-18",69344,{"date":1224,"open":835,"high":23,"low":835,"close":984,"change":226,"percent_change":227,"volume":1225,"transactions":9,"vwap":984},"2021-10-15",153212,{"date":1227,"open":835,"high":830,"low":835,"close":835,"change":109,"percent_change":336,"volume":1228,"transactions":9,"vwap":835},"2021-10-14",820150,{"date":1230,"open":814,"high":814,"low":984,"close":984,"change":192,"percent_change":192,"volume":1231,"transactions":9,"vwap":984},"2021-10-13",61673,{"date":1233,"open":835,"high":830,"low":835,"close":984,"change":218,"percent_change":219,"volume":1234,"transactions":9,"vwap":984},"2021-10-12",324873,{"date":1236,"open":835,"high":415,"low":835,"close":814,"change":226,"percent_change":227,"volume":1237,"transactions":9,"vwap":814},"2021-10-11",214042,{"date":1239,"open":984,"high":327,"low":1240,"close":830,"change":218,"percent_change":219,"volume":1241,"transactions":9,"vwap":830},"2021-10-08",9.8684,2638125,{"date":1243,"open":835,"high":23,"low":835,"close":23,"change":626,"percent_change":1244,"volume":1245,"transactions":9,"vwap":23},"2021-10-07",0.92,8785530,{"date":1247,"open":881,"high":1063,"low":1248,"close":881,"change":192,"percent_change":192,"volume":1249,"transactions":9,"vwap":881},"2021-10-06",9.8,39467,{"date":1251,"open":1063,"high":1063,"low":881,"close":881,"change":192,"percent_change":192,"volume":1252,"transactions":9,"vwap":881},"2021-10-05",112364,{"date":1254,"open":1248,"high":1063,"low":1248,"close":881,"change":192,"percent_change":192,"volume":1255,"transactions":9,"vwap":881},"2021-10-04",75876,{"date":1257,"open":1248,"high":881,"low":1248,"close":881,"change":226,"percent_change":227,"volume":1258,"transactions":9,"vwap":881},"2021-10-01",30066,{"date":1260,"open":1248,"high":1063,"low":1248,"close":1248,"change":192,"percent_change":192,"volume":1261,"transactions":9,"vwap":1248},"2021-09-30",104526,{"date":1263,"open":1248,"high":1063,"low":1248,"close":1248,"change":192,"percent_change":192,"volume":1264,"transactions":9,"vwap":1248},"2021-09-29",21951,{"date":1266,"open":1067,"high":1067,"low":1103,"close":1248,"change":183,"percent_change":604,"volume":1267,"transactions":9,"vwap":1248},"2021-09-28",48621,{"date":1269,"open":881,"high":1085,"low":1248,"close":1085,"change":237,"percent_change":238,"volume":1270,"transactions":9,"vwap":1085},"2021-09-27",63678,{"date":1272,"open":1085,"high":1085,"low":1248,"close":881,"change":109,"percent_change":336,"volume":1273,"transactions":9,"vwap":881},"2021-09-24",27551,{"date":1275,"open":1063,"high":1067,"low":1103,"close":1063,"change":209,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1063},"2021-09-23",0.31,274092,{"date":1279,"open":1248,"high":881,"low":1103,"close":1280,"change":183,"percent_change":604,"volume":1281,"transactions":9,"vwap":1280},"2021-09-22",9.79,92909,{"date":1283,"open":1103,"high":1063,"low":1103,"close":1063,"change":109,"percent_change":336,"volume":1284,"transactions":9,"vwap":1063},"2021-09-21",49082,{"date":1286,"open":1063,"high":1067,"low":1248,"close":1085,"change":316,"percent_change":504,"volume":1287,"transactions":9,"vwap":1085},"2021-09-20",74999,{"date":1289,"open":1248,"high":984,"low":1103,"close":984,"change":104,"percent_change":1290,"volume":1291,"transactions":9,"vwap":984},"2021-09-17",0.61,1352303,{"date":1293,"open":1248,"high":881,"low":850,"close":881,"change":18,"percent_change":581,"volume":1294,"transactions":9,"vwap":881},"2021-09-16",169530,{"date":1296,"open":850,"high":1103,"low":850,"close":850,"change":192,"percent_change":192,"volume":1297,"transactions":9,"vwap":850},"2021-09-15",32401,{"date":1299,"open":850,"high":1280,"low":850,"close":850,"change":192,"percent_change":192,"volume":1300,"transactions":9,"vwap":850},"2021-09-14",152004,{"date":1302,"open":850,"high":1280,"low":850,"close":850,"change":192,"percent_change":192,"volume":1303,"transactions":9,"vwap":850},"2021-09-13",55481,{"date":1305,"open":1306,"high":1280,"low":1306,"close":850,"change":226,"percent_change":227,"volume":1307,"transactions":9,"vwap":850},"2021-09-10",9.76,119316,{"date":1309,"open":631,"high":1103,"low":631,"close":1306,"change":226,"percent_change":227,"volume":1310,"transactions":9,"vwap":1306},"2021-09-09",22575,{"date":1312,"open":1313,"high":1103,"low":1313,"close":631,"change":218,"percent_change":219,"volume":1314,"transactions":9,"vwap":631},"2021-09-08",9.73,172254,{"date":1316,"open":1317,"high":1280,"low":1317,"close":850,"change":109,"percent_change":336,"volume":1318,"transactions":9,"vwap":850},"2021-09-07",9.72,44629,{"date":1320,"open":1103,"high":1280,"low":631,"close":1103,"change":192,"percent_change":192,"volume":1321,"transactions":9,"vwap":1103},"2021-09-03",35859,{"date":1323,"open":519,"high":1103,"low":519,"close":1103,"change":237,"percent_change":238,"volume":1324,"transactions":9,"vwap":1103},"2021-09-02",34905,{"date":1326,"open":1317,"high":850,"low":1317,"close":1306,"change":226,"percent_change":227,"volume":1327,"transactions":9,"vwap":1306},"2021-09-01",19786,{"date":1329,"open":519,"high":1330,"low":519,"close":631,"change":192,"percent_change":192,"volume":1331,"transactions":9,"vwap":631},"2021-08-31",9.755,29557,{"date":1333,"open":631,"high":631,"low":1313,"close":631,"change":226,"percent_change":227,"volume":1334,"transactions":9,"vwap":631},"2021-08-30",26402,{"date":1336,"open":1337,"high":1338,"low":1317,"close":1337,"change":109,"percent_change":336,"volume":1339,"transactions":9,"vwap":1337},"2021-08-27",9.74,9.7415,15570,{"date":1341,"open":1317,"high":631,"low":1317,"close":631,"change":226,"percent_change":227,"volume":1342,"transactions":9,"vwap":631},"2021-08-26",6572,{"date":1344,"open":1317,"high":1337,"low":1317,"close":1337,"change":192,"percent_change":192,"volume":1345,"transactions":9,"vwap":1337},"2021-08-25",18239,{"date":1347,"open":1337,"high":1337,"low":1348,"close":1337,"change":192,"percent_change":192,"volume":1349,"transactions":9,"vwap":1337},"2021-08-24",9.712,117594,{"date":1351,"open":1337,"high":850,"low":1317,"close":1337,"change":1352,"percent_change":475,"volume":1353,"transactions":9,"vwap":1337},"2021-08-23",-0.08,88242,{"date":1355,"open":519,"high":1085,"low":519,"close":1063,"change":227,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2021-08-20",1.03,137650,{"date":1359,"open":519,"high":1313,"low":519,"close":1317,"change":192,"percent_change":192,"volume":1360,"transactions":9,"vwap":1317},"2021-08-19",147414,{"date":1362,"open":519,"high":1317,"low":519,"close":1317,"change":192,"percent_change":192,"volume":1363,"transactions":9,"vwap":1317},"2021-08-18",65720,{"date":1365,"open":519,"high":1317,"low":519,"close":1317,"change":192,"percent_change":192,"volume":1366,"transactions":9,"vwap":1317},"2021-08-17",127702,{"date":1368,"open":1317,"high":1313,"low":1369,"close":1317,"change":109,"percent_change":336,"volume":1370,"transactions":9,"vwap":1317},"2021-08-16",9.7,59740,{"date":1372,"open":1313,"high":1313,"low":1369,"close":1313,"change":109,"percent_change":336,"volume":1373,"transactions":9,"vwap":1313},"2021-08-13",75033,{"date":1375,"open":1376,"high":1337,"low":1369,"close":1337,"change":109,"percent_change":336,"volume":1377,"transactions":9,"vwap":1337},"2021-08-12",9.735,80329,{"date":1379,"open":1317,"high":1306,"low":1317,"close":631,"change":237,"percent_change":1380,"volume":1381,"transactions":9,"vwap":631},"2021-08-11",0.21,40409,{"date":1383,"open":1317,"high":1337,"low":1317,"close":1313,"change":192,"percent_change":192,"volume":1384,"transactions":9,"vwap":1313},"2021-08-10",51445,{"date":1386,"open":1317,"high":1337,"low":519,"close":1313,"change":192,"percent_change":192,"volume":1387,"transactions":9,"vwap":1313},"2021-08-09",85935,{"date":1389,"open":1317,"high":631,"low":519,"close":1313,"change":109,"percent_change":336,"volume":1390,"transactions":9,"vwap":1313},"2021-08-06",56761,{"date":1392,"open":1313,"high":631,"low":1313,"close":1337,"change":226,"percent_change":227,"volume":1393,"transactions":9,"vwap":1337},"2021-08-05",65208,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1313,"change":316,"percent_change":504,"volume":1399,"transactions":9,"vwap":1313},"2021-08-04",9.7442,9.764,9.695,124885,{"date":1401,"open":1402,"high":1402,"low":1306,"close":850,"change":468,"percent_change":1403,"volume":1404,"transactions":9,"vwap":850},"2021-08-03",9.8086,-0.61,15547,{"date":1406,"open":631,"high":1067,"low":631,"close":1085,"change":209,"percent_change":1276,"volume":1407,"transactions":9,"vwap":1085},"2021-08-02",113520,{"date":1409,"open":1337,"high":1248,"low":1337,"close":1248,"change":104,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1248},"2021-07-30",0.62,58154,{"date":1413,"open":631,"high":631,"low":519,"close":1337,"change":109,"percent_change":336,"volume":1414,"transactions":9,"vwap":1337},"2021-07-29",136955,{"date":1416,"open":631,"high":850,"low":519,"close":631,"change":109,"percent_change":336,"volume":1417,"transactions":9,"vwap":631},"2021-07-28",239591,{"date":1419,"open":1067,"high":1067,"low":631,"close":1306,"change":218,"percent_change":219,"volume":1420,"transactions":9,"vwap":1306},"2021-07-27",81015,{"date":1422,"open":631,"high":1067,"low":631,"close":1103,"change":192,"percent_change":192,"volume":1423,"transactions":9,"vwap":1103},"2021-07-26",99191,{"date":1425,"open":850,"high":1248,"low":850,"close":1103,"change":109,"percent_change":336,"volume":1426,"transactions":9,"vwap":1103},"2021-07-23",44603,{"date":1428,"open":1280,"high":1248,"low":850,"close":1280,"change":226,"percent_change":227,"volume":1429,"transactions":9,"vwap":1280},"2021-07-22",47364,{"date":1431,"open":1103,"high":1248,"low":1306,"close":1103,"change":109,"percent_change":336,"volume":1432,"transactions":9,"vwap":1103},"2021-07-21",52922,{"date":1434,"open":850,"high":1248,"low":850,"close":1280,"change":192,"percent_change":192,"volume":1435,"transactions":9,"vwap":1280},"2021-07-20",32348,{"date":1437,"open":631,"high":1067,"low":631,"close":1280,"change":354,"percent_change":1099,"volume":1438,"transactions":9,"vwap":1280},"2021-07-19",173476,{"date":1440,"open":881,"high":835,"low":881,"close":1067,"change":183,"percent_change":184,"volume":1441,"transactions":9,"vwap":1067},"2021-07-16",83617,{"date":1443,"open":1063,"high":830,"low":1444,"close":984,"change":237,"percent_change":238,"volume":1445,"transactions":9,"vwap":984},"2021-07-15",9.8101,55389,{"date":1447,"open":1063,"high":814,"low":1063,"close":980,"change":192,"percent_change":192,"volume":1448,"transactions":9,"vwap":980},"2021-07-14",42955,{"date":1450,"open":814,"high":814,"low":1063,"close":980,"change":705,"percent_change":1451,"volume":1452,"transactions":9,"vwap":980},"2021-07-13",-0.71,63942,{"date":1454,"open":415,"high":415,"low":1455,"close":415,"change":192,"percent_change":192,"volume":1456,"transactions":9,"vwap":415},"2021-07-12",9.8601,25325,{"date":1458,"open":814,"high":406,"low":1459,"close":415,"change":192,"percent_change":192,"volume":1460,"transactions":9,"vwap":415},"2021-07-09",9.841,35544,{"date":1462,"open":984,"high":406,"low":835,"close":415,"change":218,"percent_change":219,"volume":1463,"transactions":9,"vwap":415},"2021-07-08",26274,{"date":1465,"open":308,"high":326,"low":419,"close":406,"change":218,"percent_change":219,"volume":1466,"transactions":9,"vwap":406},"2021-07-07",78883,{"date":1468,"open":415,"high":326,"low":415,"close":308,"change":237,"percent_change":238,"volume":1469,"transactions":9,"vwap":308},"2021-07-06",47696,{"date":1471,"open":327,"high":1472,"low":415,"close":406,"change":109,"percent_change":336,"volume":1473,"transactions":9,"vwap":406},"2021-07-02",9.9699,91489,{"date":1475,"open":423,"high":308,"low":419,"close":327,"change":237,"percent_change":238,"volume":1476,"transactions":9,"vwap":327},"2021-07-01",160047,{"date":1478,"open":942,"high":291,"low":830,"close":423,"change":192,"percent_change":192,"volume":1479,"transactions":9,"vwap":423},"2021-06-30",135606,{"date":1481,"open":423,"high":423,"low":419,"close":423,"change":192,"percent_change":192,"volume":1482,"transactions":9,"vwap":423},"2021-06-29",54003,{"date":1484,"open":814,"high":423,"low":980,"close":423,"change":237,"percent_change":238,"volume":1485,"transactions":9,"vwap":423},"2021-06-28",220280,{"date":1487,"open":419,"high":406,"low":984,"close":419,"change":192,"percent_change":192,"volume":1488,"transactions":9,"vwap":419},"2021-06-25",67759,{"date":1490,"open":415,"high":406,"low":830,"close":419,"change":183,"percent_change":184,"volume":1491,"transactions":9,"vwap":419},"2021-06-24",108012,{"date":1493,"open":406,"high":1494,"low":415,"close":406,"change":354,"percent_change":355,"volume":1495,"transactions":9,"vwap":406},"2021-06-23",9.9575,23056,{"date":1497,"open":23,"high":280,"low":830,"close":361,"change":209,"percent_change":200,"volume":1498,"transactions":9,"vwap":361},"2021-06-22",170187,{"date":1500,"open":327,"high":291,"low":419,"close":308,"change":218,"percent_change":219,"volume":1501,"transactions":9,"vwap":308},"2021-06-21",103664,{"date":1503,"open":251,"high":1504,"low":308,"close":291,"change":354,"percent_change":355,"volume":1505,"transactions":9,"vwap":291},"2021-06-18",10.05,151762,{"date":1507,"open":406,"high":262,"low":406,"close":262,"change":104,"percent_change":1508,"volume":1509,"transactions":9,"vwap":262},"2021-06-17",0.6,652104,{"date":1511,"open":308,"high":361,"low":327,"close":326,"change":226,"percent_change":227,"volume":1512,"transactions":9,"vwap":326},"2021-06-16",48817,{"date":1514,"open":415,"high":361,"low":415,"close":308,"change":218,"percent_change":219,"volume":1515,"transactions":9,"vwap":308},"2021-06-15",67726,{"date":1517,"open":327,"high":361,"low":327,"close":291,"change":209,"percent_change":200,"volume":1518,"transactions":9,"vwap":291},"2021-06-14",123891,{"date":1520,"open":423,"high":308,"low":1521,"close":327,"change":209,"percent_change":200,"volume":1522,"transactions":9,"vwap":327},"2021-06-11",9.914,217514,{"date":1524,"open":423,"high":291,"low":1525,"close":415,"change":183,"percent_change":184,"volume":1526,"transactions":9,"vwap":415},"2021-06-10",9.9088,79700,{"date":1528,"open":280,"high":16,"low":423,"close":327,"change":705,"percent_change":1529,"volume":1530,"transactions":9,"vwap":327},"2021-06-09",-0.7,618123,{"date":1532,"open":406,"high":244,"low":423,"close":251,"change":192,"percent_change":192,"volume":1533,"transactions":9,"vwap":251},"2021-06-08",123914,{"date":1535,"open":980,"high":244,"low":980,"close":251,"change":653,"percent_change":1536,"volume":1537,"transactions":9,"vwap":251},"2021-06-07",1.31,615581,{"date":1539,"open":1067,"high":23,"low":1085,"close":814,"change":18,"percent_change":581,"volume":1540,"transactions":9,"vwap":814},"2021-06-04",685367,{"date":1542,"open":1085,"high":830,"low":881,"close":980,"change":109,"percent_change":336,"volume":1543,"transactions":9,"vwap":980},"2021-06-03",163276,{"date":1545,"open":881,"high":984,"low":850,"close":835,"change":548,"percent_change":1546,"volume":1547,"transactions":9,"vwap":835},"2021-06-02",0.72,151442,{"date":1549,"open":1248,"high":1550,"low":1103,"close":1280,"change":183,"percent_change":604,"volume":1551,"transactions":9,"vwap":1280},"2021-06-01",9.835,35009,{"date":1553,"open":1280,"high":1067,"low":1103,"close":1063,"change":209,"percent_change":1276,"volume":1554,"transactions":9,"vwap":1063},"2021-05-28",69232,{"date":1556,"open":1085,"high":1085,"low":850,"close":1280,"change":226,"percent_change":227,"volume":1557,"transactions":9,"vwap":1280},"2021-05-27",130517,{"date":1559,"open":835,"high":1560,"low":850,"close":1103,"change":1352,"percent_change":475,"volume":1561,"transactions":9,"vwap":1103},"2021-05-26",9.8814,79166,{"date":1563,"open":1067,"high":830,"low":1063,"close":835,"change":237,"percent_change":238,"volume":1564,"transactions":9,"vwap":835},"2021-05-25",57501,{"date":1566,"open":830,"high":419,"low":1063,"close":1067,"change":354,"percent_change":1099,"volume":1567,"transactions":9,"vwap":1067},"2021-05-24",89086,{"date":1569,"open":980,"high":814,"low":1067,"close":814,"change":750,"percent_change":568,"volume":1570,"transactions":9,"vwap":814},"2021-05-21",1346093,{"date":1572,"open":830,"high":406,"low":1063,"close":1067,"change":705,"percent_change":1451,"volume":1573,"transactions":9,"vwap":1067},"2021-05-20",69186,{"date":1575,"open":980,"high":406,"low":1067,"close":419,"change":237,"percent_change":238,"volume":1576,"transactions":9,"vwap":419},"2021-05-19",89718,{"date":1578,"open":1067,"high":327,"low":1067,"close":814,"change":218,"percent_change":219,"volume":1579,"transactions":9,"vwap":814},"2021-05-18",58911,{"date":1581,"open":1067,"high":327,"low":1067,"close":419,"change":209,"percent_change":200,"volume":1582,"transactions":9,"vwap":419},"2021-05-17",99416,{"date":1584,"open":1248,"high":419,"low":1248,"close":830,"change":227,"percent_change":86,"volume":1585,"transactions":9,"vwap":830},"2021-05-14",156425,{"date":1587,"open":980,"high":327,"low":850,"close":1103,"change":705,"percent_change":1451,"volume":1588,"transactions":9,"vwap":1103},"2021-05-13",259017,{"date":1590,"open":23,"high":291,"low":1103,"close":980,"change":468,"percent_change":1403,"volume":1591,"transactions":9,"vwap":980},"2021-05-12",253388,{"date":1593,"open":419,"high":291,"low":814,"close":419,"change":336,"percent_change":1594,"volume":1595,"transactions":9,"vwap":419},"2021-05-11",-1,333505,{"date":1597,"open":291,"high":251,"low":326,"close":280,"change":226,"percent_change":227,"volume":1598,"transactions":9,"vwap":280},"2021-05-10",305160,{"date":1600,"open":291,"high":251,"low":291,"close":293,"change":192,"percent_change":192,"volume":1601,"transactions":9,"vwap":293},"2021-05-07",435712,{"date":1603,"open":361,"high":251,"low":326,"close":293,"change":192,"percent_change":192,"volume":1604,"transactions":9,"vwap":293},"2021-05-06",1021405,{"date":1606,"open":293,"high":293,"low":291,"close":293,"change":109,"percent_change":336,"volume":1607,"transactions":9,"vwap":293},"2021-05-05",127200,{"date":1609,"open":293,"high":251,"low":326,"close":280,"change":226,"percent_change":227,"volume":1610,"transactions":9,"vwap":280},"2021-05-04",130457,{"date":1612,"open":293,"high":280,"low":361,"close":293,"change":192,"percent_change":192,"volume":1613,"transactions":9,"vwap":293},"2021-05-03",658466,{"date":1615,"open":293,"high":280,"low":361,"close":293,"change":192,"percent_change":192,"volume":1616,"transactions":9,"vwap":293},"2021-04-30",479862,{"date":1618,"open":293,"high":1619,"low":293,"close":293,"change":183,"percent_change":184,"volume":1620,"transactions":9,"vwap":293},"2021-04-29",10.045,80532,{"date":1622,"open":280,"high":1504,"low":293,"close":262,"change":209,"percent_change":200,"volume":1623,"transactions":9,"vwap":262},"2021-04-28",73359,{"date":1625,"open":293,"high":1504,"low":293,"close":293,"change":192,"percent_change":192,"volume":1626,"transactions":9,"vwap":293},"2021-04-27",106408,{"date":1628,"open":280,"high":1629,"low":361,"close":293,"change":109,"percent_change":336,"volume":1630,"transactions":9,"vwap":293},"2021-04-26",10.048,693422,{"date":1632,"open":293,"high":262,"low":291,"close":280,"change":226,"percent_change":227,"volume":1633,"transactions":9,"vwap":280},"2021-04-23",338057,{"date":1635,"open":293,"high":244,"low":326,"close":293,"change":109,"percent_change":336,"volume":1636,"transactions":9,"vwap":293},"2021-04-22",104042,{"date":1638,"open":423,"high":244,"low":423,"close":280,"change":750,"percent_change":176,"volume":1639,"transactions":9,"vwap":280},"2021-04-21",130050,{"date":1641,"open":293,"high":244,"low":423,"close":308,"change":468,"percent_change":876,"volume":1642,"transactions":9,"vwap":308},"2021-04-20",567556,{"date":1644,"open":1504,"high":1645,"low":291,"close":251,"change":705,"percent_change":498,"volume":1646,"transactions":9,"vwap":251},"2021-04-19",10.054,813540,{"date":1648,"open":16,"high":1649,"low":293,"close":190,"change":218,"percent_change":219,"volume":1650,"transactions":9,"vwap":190},"2021-04-16",10.1199,616870,{"date":1652,"open":16,"high":1653,"low":17,"close":1654,"change":226,"percent_change":227,"volume":1655,"transactions":9,"vwap":1654},"2021-04-15",10.1601,10.11,388463,{"date":1657,"open":1504,"high":1658,"low":244,"close":15,"change":750,"percent_change":176,"volume":1659,"transactions":9,"vwap":15},"2021-04-14",10.12,760482,{"date":1661,"open":244,"high":16,"low":244,"close":1504,"change":192,"percent_change":192,"volume":1662,"transactions":9,"vwap":1504},"2021-04-13",497257,{"date":177,"open":17,"high":1664,"low":280,"close":1504,"change":109,"percent_change":336,"volume":1665,"transactions":9,"vwap":1504},10.15,245390]