[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIX":3,"homepage-market-summary":24,"stock-historical-GIX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GIX","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},"GigCapital9 Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","GigCapital9 Corp is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, stock purchase, recapitalization, reorganization or other similar business combination with one or more businesses.","Palo Alto, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.01,0,50044,52,10.04,9.8,89210.239803,87.5,427,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":33,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":33},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":16,"latest_close":15,"start_date":174,"end_date":5},12.12,8.65,3127086,1141386219.337542,"2020-06-04",[176,177,181,187,193,199,208,214,221,226,230,236,243,248,252,256,260,267,273,278,282,286,292,299,305,312,316,320,325,329,333,337,340,343,346,349,352,354,356,360,363,366,369,372,375,378,382,385,387,389,392,394,396,398,401,403,406,409,411,414,417,420,423,426,430,432,435,438,440,442,445,448,451,454,457,459,462,464,466,468,471,475,477,480,483,486,490,493,496,498,501,504,507,511,513,515,519,522,525,529,532,534,536,538,540,544,547,550,554,557,560,563,566,569,574,582,590,598,607,615,621,628,634,637,641,644,647,650,653,656,661,664,667,671,674,678,682,685,688,691,694,698,702,707,711,714,717,720,723,726,730,733,736,739,742,746,750,754,757,760,763,766,770,774,777,780,783,786,789,793,797,802,805,809,814,818,824,829,832,835,838,841,844,851,857,864,868,875,882,889,896,900,905,909,913,919,925,931,935,941,945,953,959,965,971,975,978,986,993,1000,1009,1015,1021,1027,1036,1045,1053,1061,1067,1073,1080,1087,1093,1098,1102,1108,1115,1123,1132,1137,1141,1147,1152,1156,1159,1164,1169,1173,1180,1184,1191,1197,1200,1203,1207,1211,1214,1220,1223,1227,1231,1234,1237,1240,1242,1244,1248,1253,1256,1259,1262,1265,1268,1272,1275,1278,1283,1286,1289,1292,1297,1302,1305,1308,1312,1316,1319,1324,1330,1333,1337,1341,1345,1348,1353,1358,1361,1366,1369,1373,1376,1378,1382,1387,1391,1395,1399,1402,1405,1408,1412,1416,1421,1424,1428,1431,1437,1440,1443,1445,1448,1452,1456,1459,1462,1465,1469,1473,1475,1479,1481,1484,1488,1492,1496,1499,1501,1504,1506,1511,1514,1518,1523,1526,1529,1532,1536,1542,1548,1551,1555,1560,1563,1568,1572,1576,1579,1582,1584,1589,1596,1599,1602,1607,1610,1613,1616,1620,1625,1630,1634,1639,1644,1647,1650],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":178,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":179,"transactions":60,"vwap":180},"2026-10-01",249,10.0089,{"date":182,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":15},"2026-09-30",0.005,0.05,102965,14,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":16,"percent_change":16,"volume":190,"transactions":191,"vwap":192},"2026-09-29",10.005,569,17,10.0049,{"date":194,"open":189,"high":189,"low":189,"close":189,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":189},"2026-09-25",-0.005,-0.05,643,23,{"date":200,"open":201,"high":15,"low":202,"close":15,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-18",10,9.995,-0.03,-0.3,374931,262,9.997,{"date":209,"open":19,"high":19,"low":19,"close":19,"change":210,"percent_change":121,"volume":211,"transactions":212,"vwap":213},"2026-09-11",0.04,171,6,10.0391,{"date":215,"open":201,"high":201,"low":216,"close":201,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":201},"2026-09-10",9.9999,0.01,0.1,77064,97,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":224,"transactions":60,"vwap":225},"2026-09-09",9.99,372,9.9921,{"date":227,"open":201,"high":201,"low":223,"close":223,"change":16,"percent_change":16,"volume":228,"transactions":201,"vwap":229},"2026-09-08",1007,9.9964,{"date":231,"open":202,"high":202,"low":223,"close":223,"change":232,"percent_change":106,"volume":233,"transactions":234,"vwap":235},"2026-09-04",-0.0011,53743,11,9.9903,{"date":237,"open":223,"high":238,"low":223,"close":238,"change":239,"percent_change":217,"volume":240,"transactions":241,"vwap":242},"2026-09-03",9.9911,0.0011,950,20,9.9936,{"date":244,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":245,"transactions":246,"vwap":247},"2026-08-31",8174,22,9.9901,{"date":249,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":250,"transactions":251,"vwap":223},"2026-08-27",66749,173,{"date":253,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":254,"transactions":255,"vwap":223},"2026-08-26",46394,19,{"date":257,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":258,"transactions":259,"vwap":223},"2026-08-25",10044,44,{"date":261,"open":223,"high":223,"low":223,"close":223,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-20",0.02,0.2,142,7,9.9897,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":16,"percent_change":16,"volume":270,"transactions":271,"vwap":272},"2026-08-19",9.97,871,8,9.9704,{"date":274,"open":275,"high":269,"low":275,"close":269,"change":16,"percent_change":16,"volume":276,"transactions":277,"vwap":269},"2026-08-11",9.9611,65875,70,{"date":279,"open":269,"high":269,"low":269,"close":269,"change":16,"percent_change":16,"volume":280,"transactions":281,"vwap":269},"2026-08-10",415940,50,{"date":283,"open":284,"high":269,"low":284,"close":269,"change":217,"percent_change":218,"volume":285,"transactions":259,"vwap":284},"2026-08-07",9.96,368467,{"date":287,"open":284,"high":284,"low":288,"close":284,"change":217,"percent_change":218,"volume":289,"transactions":290,"vwap":291},"2026-08-06",9.955,57176,92,9.9517,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":195,"percent_change":196,"volume":296,"transactions":297,"vwap":298},"2026-08-05",9.9501,9.95,4623.096579,42,9.9499,{"date":300,"open":295,"high":288,"low":295,"close":288,"change":301,"percent_change":302,"volume":303,"transactions":198,"vwap":304},"2026-08-04",0.015,0.15,587075,9.9549,{"date":306,"open":295,"high":295,"low":307,"close":307,"change":106,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-07-31",9.94,-0.1,15010.240963,35,9.9459,{"date":313,"open":307,"high":295,"low":307,"close":295,"change":217,"percent_change":218,"volume":314,"transactions":315,"vwap":298},"2026-07-30",21325,115,{"date":317,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":318,"transactions":186,"vwap":319},"2026-07-29",1212,9.9402,{"date":321,"open":295,"high":295,"low":307,"close":307,"change":106,"percent_change":308,"volume":322,"transactions":323,"vwap":324},"2026-07-28",4885,56,9.9479,{"date":326,"open":295,"high":295,"low":295,"close":295,"change":217,"percent_change":218,"volume":327,"transactions":328,"vwap":298},"2026-07-27",232,5,{"date":330,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":331,"transactions":332,"vwap":307},"2026-07-23",3412,24,{"date":334,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":335,"transactions":336,"vwap":307},"2026-07-21",3218,26,{"date":338,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":339,"transactions":9,"vwap":307},"2026-07-17",16300,{"date":341,"open":307,"high":295,"low":307,"close":307,"change":16,"percent_change":16,"volume":342,"transactions":9,"vwap":307},"2026-07-16",3100,{"date":344,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":345,"transactions":9,"vwap":307},"2026-07-15",18300,{"date":347,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":348,"transactions":9,"vwap":307},"2026-07-14",53500,{"date":350,"open":295,"high":295,"low":307,"close":307,"change":16,"percent_change":16,"volume":351,"transactions":9,"vwap":307},"2026-07-13",56800,{"date":353,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":307},"2026-07-10",{"date":355,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":307},"2026-07-09",{"date":357,"open":295,"high":295,"low":358,"close":307,"change":106,"percent_change":308,"volume":359,"transactions":9,"vwap":307},"2026-07-08",9.93,27900,{"date":361,"open":307,"high":295,"low":307,"close":295,"change":16,"percent_change":16,"volume":362,"transactions":9,"vwap":295},"2026-07-07",400,{"date":364,"open":295,"high":295,"low":295,"close":295,"change":217,"percent_change":218,"volume":365,"transactions":9,"vwap":295},"2026-07-06",300,{"date":367,"open":295,"high":295,"low":358,"close":307,"change":217,"percent_change":218,"volume":368,"transactions":9,"vwap":307},"2026-07-02",12200,{"date":370,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":371,"transactions":9,"vwap":358},"2026-07-01",20200,{"date":373,"open":358,"high":358,"low":358,"close":358,"change":106,"percent_change":308,"volume":374,"transactions":9,"vwap":358},"2026-06-30",32100,{"date":376,"open":307,"high":307,"low":307,"close":307,"change":262,"percent_change":263,"volume":377,"transactions":9,"vwap":307},"2026-06-29",15000,{"date":379,"open":307,"high":307,"low":380,"close":380,"change":203,"percent_change":204,"volume":381,"transactions":9,"vwap":380},"2026-06-26",9.92,14000,{"date":383,"open":295,"high":295,"low":307,"close":295,"change":217,"percent_change":218,"volume":384,"transactions":9,"vwap":295},"2026-06-25",80400,{"date":386,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":168,"transactions":9,"vwap":307},"2026-06-24",{"date":388,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":307},"2026-06-23",{"date":390,"open":295,"high":295,"low":307,"close":307,"change":106,"percent_change":308,"volume":391,"transactions":9,"vwap":307},"2026-06-22",14400,{"date":393,"open":295,"high":295,"low":295,"close":295,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":295},"2026-06-18",{"date":395,"open":295,"high":295,"low":295,"close":295,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":295},"2026-06-17",{"date":397,"open":295,"high":295,"low":295,"close":295,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":295},"2026-06-16",{"date":399,"open":295,"high":295,"low":295,"close":295,"change":217,"percent_change":218,"volume":400,"transactions":9,"vwap":295},"2026-06-15",10200,{"date":402,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":307},"2026-06-12",{"date":404,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":405,"transactions":9,"vwap":307},"2026-06-11",600,{"date":407,"open":307,"high":307,"low":307,"close":307,"change":106,"percent_change":308,"volume":408,"transactions":9,"vwap":307},"2026-06-10",2700,{"date":410,"open":295,"high":295,"low":295,"close":295,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":295},"2026-06-09",{"date":412,"open":295,"high":295,"low":295,"close":295,"change":217,"percent_change":218,"volume":413,"transactions":9,"vwap":295},"2026-06-08",34000,{"date":415,"open":307,"high":307,"low":307,"close":307,"change":217,"percent_change":218,"volume":416,"transactions":9,"vwap":307},"2026-06-05",704800,{"date":418,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":419,"transactions":9,"vwap":358},"2026-06-04",12400,{"date":421,"open":358,"high":358,"low":380,"close":358,"change":217,"percent_change":218,"volume":422,"transactions":9,"vwap":358},"2026-06-03",1200,{"date":424,"open":380,"high":358,"low":380,"close":380,"change":16,"percent_change":16,"volume":425,"transactions":9,"vwap":380},"2026-06-02",4600,{"date":427,"open":380,"high":380,"low":428,"close":380,"change":217,"percent_change":218,"volume":429,"transactions":9,"vwap":380},"2026-06-01",9.91,31200,{"date":431,"open":428,"high":428,"low":428,"close":428,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":428},"2026-05-29",{"date":433,"open":428,"high":428,"low":428,"close":428,"change":16,"percent_change":16,"volume":434,"transactions":9,"vwap":428},"2026-05-28",5300,{"date":436,"open":380,"high":380,"low":428,"close":428,"change":16,"percent_change":16,"volume":437,"transactions":9,"vwap":428},"2026-05-27",200,{"date":439,"open":428,"high":428,"low":428,"close":428,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":428},"2026-05-26",{"date":441,"open":428,"high":428,"low":428,"close":428,"change":262,"percent_change":263,"volume":365,"transactions":9,"vwap":428},"2026-05-22",{"date":443,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-21",9.89,{"date":446,"open":444,"high":444,"low":444,"close":444,"change":106,"percent_change":308,"volume":447,"transactions":9,"vwap":444},"2026-05-20",100,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":450},"2026-05-19",9.9,{"date":452,"open":444,"high":450,"low":444,"close":450,"change":16,"percent_change":16,"volume":453,"transactions":9,"vwap":450},"2026-05-18",7700,{"date":455,"open":450,"high":450,"low":450,"close":450,"change":217,"percent_change":218,"volume":456,"transactions":9,"vwap":450},"2026-05-15",900,{"date":458,"open":444,"high":444,"low":444,"close":444,"change":262,"percent_change":263,"volume":447,"transactions":9,"vwap":444},"2026-05-14",{"date":460,"open":461,"high":461,"low":461,"close":461,"change":16,"percent_change":16,"volume":377,"transactions":9,"vwap":461},"2026-05-13",9.87,{"date":463,"open":461,"high":461,"low":461,"close":461,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":461},"2026-05-12",{"date":465,"open":461,"high":461,"low":461,"close":461,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":461},"2026-05-11",{"date":467,"open":461,"high":461,"low":461,"close":461,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":461},"2026-05-08",{"date":469,"open":461,"high":461,"low":461,"close":461,"change":217,"percent_change":218,"volume":470,"transactions":9,"vwap":461},"2026-05-07",7500,{"date":472,"open":461,"high":461,"low":473,"close":473,"change":16,"percent_change":16,"volume":474,"transactions":9,"vwap":473},"2026-05-06",9.86,17100,{"date":476,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":473},"2026-05-05",{"date":478,"open":461,"high":461,"low":473,"close":473,"change":16,"percent_change":16,"volume":479,"transactions":9,"vwap":473},"2026-05-04",26200,{"date":481,"open":461,"high":461,"low":473,"close":473,"change":106,"percent_change":308,"volume":482,"transactions":9,"vwap":473},"2026-05-01",8000,{"date":484,"open":461,"high":461,"low":461,"close":461,"change":16,"percent_change":16,"volume":485,"transactions":9,"vwap":461},"2026-04-30",5100,{"date":487,"open":461,"high":488,"low":461,"close":461,"change":16,"percent_change":16,"volume":489,"transactions":9,"vwap":461},"2026-04-29",9.88,40200,{"date":491,"open":488,"high":488,"low":461,"close":461,"change":106,"percent_change":308,"volume":492,"transactions":9,"vwap":461},"2026-04-28",4500,{"date":494,"open":444,"high":444,"low":488,"close":488,"change":16,"percent_change":16,"volume":495,"transactions":9,"vwap":488},"2026-04-27",4400,{"date":497,"open":488,"high":488,"low":488,"close":488,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":488},"2026-04-24",{"date":499,"open":488,"high":488,"low":461,"close":488,"change":16,"percent_change":16,"volume":500,"transactions":9,"vwap":488},"2026-04-23",108600,{"date":502,"open":444,"high":444,"low":488,"close":488,"change":106,"percent_change":308,"volume":503,"transactions":9,"vwap":488},"2026-04-22",52400,{"date":505,"open":444,"high":444,"low":444,"close":444,"change":210,"percent_change":506,"volume":447,"transactions":9,"vwap":444},"2026-04-21",0.41,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":16,"percent_change":16,"volume":510,"transactions":9,"vwap":509},"2026-04-20",9.85,3200,{"date":512,"open":509,"high":509,"low":509,"close":509,"change":16,"percent_change":16,"volume":447,"transactions":9,"vwap":509},"2026-04-17",{"date":514,"open":509,"high":509,"low":509,"close":509,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":509},"2026-04-16",{"date":516,"open":509,"high":509,"low":517,"close":509,"change":217,"percent_change":218,"volume":518,"transactions":9,"vwap":509},"2026-04-15",9.84,178300,{"date":520,"open":517,"high":517,"low":517,"close":517,"change":16,"percent_change":16,"volume":521,"transactions":9,"vwap":517},"2026-04-14",700,{"date":523,"open":509,"high":509,"low":517,"close":517,"change":217,"percent_change":218,"volume":524,"transactions":9,"vwap":517},"2026-04-13",24900,{"date":526,"open":527,"high":509,"low":527,"close":527,"change":16,"percent_change":16,"volume":528,"transactions":9,"vwap":527},"2026-04-10",9.83,553600,{"date":530,"open":517,"high":517,"low":527,"close":527,"change":16,"percent_change":16,"volume":531,"transactions":9,"vwap":527},"2026-04-09",91100,{"date":533,"open":527,"high":527,"low":527,"close":527,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":527},"2026-04-08",{"date":535,"open":527,"high":527,"low":527,"close":527,"change":16,"percent_change":16,"volume":447,"transactions":9,"vwap":527},"2026-04-07",{"date":537,"open":527,"high":527,"low":527,"close":527,"change":106,"percent_change":308,"volume":437,"transactions":9,"vwap":527},"2026-04-06",{"date":539,"open":517,"high":517,"low":517,"close":517,"change":217,"percent_change":218,"volume":447,"transactions":9,"vwap":517},"2026-04-02",{"date":541,"open":517,"high":517,"low":542,"close":527,"change":16,"percent_change":16,"volume":543,"transactions":9,"vwap":527},"2026-04-01",9.82,115900,{"date":545,"open":517,"high":517,"low":527,"close":527,"change":16,"percent_change":16,"volume":546,"transactions":9,"vwap":527},"2026-03-31",29500,{"date":548,"open":527,"high":527,"low":542,"close":527,"change":217,"percent_change":218,"volume":549,"transactions":9,"vwap":527},"2026-03-30",2100,{"date":551,"open":542,"high":527,"low":552,"close":542,"change":217,"percent_change":218,"volume":553,"transactions":9,"vwap":542},"2026-03-27",9.81,389100,{"date":555,"open":542,"high":444,"low":552,"close":552,"change":106,"percent_change":308,"volume":556,"transactions":9,"vwap":552},"2026-03-26",104600,{"date":558,"open":542,"high":527,"low":552,"close":542,"change":217,"percent_change":218,"volume":559,"transactions":9,"vwap":542},"2026-03-25",28100,{"date":561,"open":542,"high":542,"low":552,"close":552,"change":106,"percent_change":308,"volume":562,"transactions":9,"vwap":552},"2026-03-24",3653500,{"date":564,"open":542,"high":517,"low":20,"close":542,"change":262,"percent_change":263,"volume":565,"transactions":9,"vwap":542},"2026-03-23",1014259,{"date":567,"open":20,"high":552,"low":20,"close":20,"change":106,"percent_change":308,"volume":568,"transactions":9,"vwap":20},"2026-03-20",28525,{"date":570,"open":509,"high":509,"low":552,"close":552,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":552},"2026-03-19",0.43,4.58,136651,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2021-06-09",10.47,10.5,9.38,-1.09,-10.41,350300,{"date":583,"open":584,"high":585,"low":586,"close":576,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":576},"2021-06-08",9.43,10.72,9.32,1.24,13.43,630200,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":203,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2021-06-07",9.35,9.56,9.16,9.23,-0.32,292524,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2021-06-04",9.3,9.51,9.09,9.26,-0.14,-1.49,311500,{"date":608,"open":201,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2021-06-03",10.42,9.27,9.4,-0.53,-5.34,2331200,{"date":616,"open":295,"high":617,"low":611,"close":358,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":358},"2021-06-02",10.02,-0.08,-0.8,470279,{"date":622,"open":623,"high":624,"low":171,"close":15,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":15},"2021-06-01",9.79,10.06,-0.07,-0.69,1254700,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":217,"percent_change":218,"volume":633,"transactions":9,"vwap":632},"2021-05-28",10.07,10.09,10.08,297900,{"date":635,"open":630,"high":632,"low":630,"close":630,"change":16,"percent_change":16,"volume":636,"transactions":9,"vwap":630},"2021-05-27",194200,{"date":638,"open":630,"high":639,"low":630,"close":630,"change":16,"percent_change":16,"volume":640,"transactions":9,"vwap":630},"2021-05-26",10.0899,870113,{"date":642,"open":632,"high":632,"low":624,"close":630,"change":16,"percent_change":16,"volume":643,"transactions":9,"vwap":630},"2021-05-25",864600,{"date":645,"open":631,"high":631,"low":624,"close":630,"change":16,"percent_change":16,"volume":646,"transactions":9,"vwap":630},"2021-05-24",203655,{"date":648,"open":630,"high":632,"low":624,"close":630,"change":217,"percent_change":218,"volume":649,"transactions":9,"vwap":630},"2021-05-21",101000,{"date":651,"open":624,"high":632,"low":624,"close":624,"change":16,"percent_change":16,"volume":652,"transactions":9,"vwap":624},"2021-05-20",1219500,{"date":654,"open":624,"high":632,"low":624,"close":624,"change":106,"percent_change":308,"volume":655,"transactions":9,"vwap":624},"2021-05-19",134200,{"date":657,"open":624,"high":658,"low":659,"close":630,"change":217,"percent_change":218,"volume":660,"transactions":9,"vwap":630},"2021-05-18",10.1,10.05,867301,{"date":662,"open":19,"high":630,"low":19,"close":624,"change":262,"percent_change":263,"volume":663,"transactions":9,"vwap":624},"2021-05-17",163037,{"date":665,"open":19,"high":632,"low":19,"close":19,"change":16,"percent_change":16,"volume":666,"transactions":9,"vwap":19},"2021-05-14",558700,{"date":668,"open":659,"high":624,"low":669,"close":19,"change":16,"percent_change":16,"volume":670,"transactions":9,"vwap":19},"2021-05-13",10.035,455300,{"date":672,"open":659,"high":624,"low":617,"close":19,"change":106,"percent_change":308,"volume":673,"transactions":9,"vwap":19},"2021-05-12",329200,{"date":675,"open":19,"high":676,"low":19,"close":659,"change":217,"percent_change":218,"volume":677,"transactions":9,"vwap":659},"2021-05-11",10.0543,266607,{"date":679,"open":19,"high":680,"low":19,"close":19,"change":16,"percent_change":16,"volume":681,"transactions":9,"vwap":19},"2021-05-10",10.0501,130081,{"date":683,"open":19,"high":624,"low":19,"close":19,"change":106,"percent_change":308,"volume":684,"transactions":9,"vwap":19},"2021-05-07",89400,{"date":686,"open":631,"high":631,"low":19,"close":659,"change":16,"percent_change":16,"volume":687,"transactions":9,"vwap":659},"2021-05-06",99600,{"date":689,"open":19,"high":659,"low":19,"close":659,"change":16,"percent_change":16,"volume":690,"transactions":9,"vwap":659},"2021-05-05",51700,{"date":692,"open":617,"high":624,"low":617,"close":659,"change":262,"percent_change":263,"volume":693,"transactions":9,"vwap":659},"2021-05-04",143900,{"date":695,"open":617,"high":19,"low":617,"close":696,"change":217,"percent_change":218,"volume":697,"transactions":9,"vwap":696},"2021-05-03",10.03,77192,{"date":699,"open":617,"high":700,"low":617,"close":617,"change":16,"percent_change":16,"volume":701,"transactions":9,"vwap":617},"2021-04-30",10.032,527600,{"date":703,"open":19,"high":624,"low":15,"close":617,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":617},"2021-04-29",-0.02,-0.2,1456800,{"date":708,"open":19,"high":709,"low":19,"close":19,"change":16,"percent_change":16,"volume":710,"transactions":9,"vwap":19},"2021-04-28",10.058,134400,{"date":712,"open":659,"high":624,"low":669,"close":19,"change":106,"percent_change":308,"volume":713,"transactions":9,"vwap":19},"2021-04-27",266000,{"date":715,"open":659,"high":630,"low":696,"close":659,"change":106,"percent_change":308,"volume":716,"transactions":9,"vwap":659},"2021-04-26",82716,{"date":718,"open":617,"high":624,"low":617,"close":624,"change":217,"percent_change":218,"volume":719,"transactions":9,"vwap":624},"2021-04-23",303400,{"date":721,"open":669,"high":709,"low":696,"close":659,"change":262,"percent_change":263,"volume":722,"transactions":9,"vwap":659},"2021-04-22",147829,{"date":724,"open":696,"high":19,"low":617,"close":696,"change":217,"percent_change":218,"volume":725,"transactions":9,"vwap":696},"2021-04-21",83768,{"date":727,"open":728,"high":669,"low":617,"close":617,"change":16,"percent_change":16,"volume":729,"transactions":9,"vwap":617},"2021-04-20",10.0233,196776,{"date":731,"open":15,"high":659,"low":15,"close":617,"change":704,"percent_change":705,"volume":732,"transactions":9,"vwap":617},"2021-04-19",384211,{"date":734,"open":624,"high":624,"low":19,"close":19,"change":106,"percent_change":308,"volume":735,"transactions":9,"vwap":19},"2021-04-16",617800,{"date":737,"open":659,"high":624,"low":659,"close":659,"change":16,"percent_change":16,"volume":738,"transactions":9,"vwap":659},"2021-04-15",72568,{"date":740,"open":659,"high":624,"low":659,"close":659,"change":217,"percent_change":218,"volume":741,"transactions":9,"vwap":659},"2021-04-14",134700,{"date":743,"open":19,"high":744,"low":19,"close":19,"change":106,"percent_change":308,"volume":745,"transactions":9,"vwap":19},"2021-04-13",10.065,73300,{"date":747,"open":748,"high":631,"low":617,"close":659,"change":106,"percent_change":308,"volume":749,"transactions":9,"vwap":659},"2021-04-12",10.055,74188,{"date":751,"open":659,"high":624,"low":752,"close":624,"change":217,"percent_change":218,"volume":753,"transactions":9,"vwap":624},"2021-04-09",10.045,156500,{"date":755,"open":624,"high":624,"low":19,"close":659,"change":217,"percent_change":218,"volume":756,"transactions":9,"vwap":659},"2021-04-08",81200,{"date":758,"open":19,"high":659,"low":19,"close":19,"change":16,"percent_change":16,"volume":759,"transactions":9,"vwap":19},"2021-04-07",44000,{"date":761,"open":19,"high":659,"low":19,"close":19,"change":106,"percent_change":308,"volume":762,"transactions":9,"vwap":19},"2021-04-06",74500,{"date":764,"open":659,"high":630,"low":19,"close":659,"change":262,"percent_change":263,"volume":765,"transactions":9,"vwap":659},"2021-04-05",1017370000,{"date":767,"open":624,"high":768,"low":696,"close":696,"change":16,"percent_change":16,"volume":769,"transactions":9,"vwap":696},"2021-04-01",10.16,412400,{"date":771,"open":696,"high":772,"low":201,"close":696,"change":16,"percent_change":16,"volume":773,"transactions":9,"vwap":696},"2021-03-31",10.13,220800,{"date":775,"open":15,"high":659,"low":15,"close":696,"change":217,"percent_change":218,"volume":776,"transactions":9,"vwap":696},"2021-03-30",221200,{"date":778,"open":201,"high":19,"low":201,"close":617,"change":217,"percent_change":218,"volume":779,"transactions":9,"vwap":617},"2021-03-29",249766,{"date":781,"open":201,"high":617,"low":202,"close":15,"change":217,"percent_change":218,"volume":782,"transactions":9,"vwap":15},"2021-03-26",140900,{"date":784,"open":269,"high":15,"low":284,"close":201,"change":217,"percent_change":218,"volume":785,"transactions":9,"vwap":201},"2021-03-25",259700,{"date":787,"open":269,"high":201,"low":269,"close":223,"change":16,"percent_change":16,"volume":788,"transactions":9,"vwap":223},"2021-03-24",250680,{"date":790,"open":201,"high":15,"low":791,"close":223,"change":16,"percent_change":16,"volume":792,"transactions":9,"vwap":223},"2021-03-23",9.98,350200,{"date":794,"open":201,"high":795,"low":269,"close":223,"change":203,"percent_change":204,"volume":796,"transactions":9,"vwap":223},"2021-03-22",10.0313,611726,{"date":798,"open":632,"high":632,"low":15,"close":617,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":617},"2021-03-19",-0.04,-0.4,582300,{"date":803,"open":659,"high":624,"low":19,"close":624,"change":106,"percent_change":308,"volume":804,"transactions":9,"vwap":624},"2021-03-18",174300,{"date":806,"open":19,"high":631,"low":669,"close":630,"change":807,"percent_change":263,"volume":808,"transactions":9,"vwap":630},"2021-03-17",0.0198,103400,{"date":810,"open":624,"high":630,"low":19,"close":811,"change":812,"percent_change":705,"volume":813,"transactions":9,"vwap":811},"2021-03-16",10.0502,-0.0198,96307,{"date":815,"open":816,"high":816,"low":19,"close":630,"change":799,"percent_change":800,"volume":817,"transactions":9,"vwap":630},"2021-03-15",10.11,225945,{"date":819,"open":631,"high":820,"low":624,"close":816,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":816},"2021-03-12",10.17,-0.06,-0.59,293000,{"date":825,"open":19,"high":826,"low":201,"close":820,"change":827,"percent_change":54,"volume":828,"transactions":9,"vwap":820},"2021-03-11",10.225,0.12,688357,{"date":830,"open":630,"high":632,"low":19,"close":659,"change":16,"percent_change":16,"volume":831,"transactions":9,"vwap":659},"2021-03-10",557700,{"date":833,"open":696,"high":658,"low":696,"close":659,"change":262,"percent_change":263,"volume":834,"transactions":9,"vwap":659},"2021-03-09",891000,{"date":836,"open":201,"high":631,"low":201,"close":696,"change":217,"percent_change":218,"volume":837,"transactions":9,"vwap":696},"2021-03-08",266098,{"date":839,"open":624,"high":624,"low":284,"close":617,"change":799,"percent_change":800,"volume":840,"transactions":9,"vwap":617},"2021-03-05",471300,{"date":842,"open":617,"high":744,"low":15,"close":624,"change":210,"percent_change":121,"volume":843,"transactions":9,"vwap":624},"2021-03-04",1275700,{"date":845,"open":846,"high":847,"low":202,"close":617,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":617},"2021-03-03",10.044,10.0778,-0.035,-0.35,402679,{"date":852,"open":853,"high":853,"low":659,"close":748,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":748},"2021-03-02",10.12,-0.085,-0.84,259954,{"date":858,"open":816,"high":859,"low":631,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2021-03-01",10.25,10.14,0.03,0.3,574717,{"date":865,"open":659,"high":866,"low":659,"close":816,"change":704,"percent_change":705,"volume":867,"transactions":9,"vwap":816},"2021-02-26",10.121,572300,{"date":869,"open":870,"high":871,"low":872,"close":772,"change":848,"percent_change":873,"volume":874,"transactions":9,"vwap":772},"2021-02-25",10.18,10.21,10.115,-0.34,1025900,{"date":876,"open":877,"high":871,"low":816,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2021-02-24",10.19,10.165,0.055,0.54,351152,{"date":883,"open":884,"high":885,"low":624,"close":816,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":816},"2021-02-23",10.15,10.155,-0.09,-0.88,894900,{"date":890,"open":891,"high":892,"low":870,"close":893,"change":196,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2021-02-22",10.22,10.24,10.2,-0.49,704067,{"date":897,"open":898,"high":859,"low":884,"close":859,"change":184,"percent_change":47,"volume":899,"transactions":9,"vwap":859},"2021-02-19",10.185,586820,{"date":901,"open":870,"high":902,"low":884,"close":893,"change":203,"percent_change":903,"volume":904,"transactions":9,"vwap":893},"2021-02-18",10.249,-0.29,797500,{"date":906,"open":870,"high":859,"low":820,"close":907,"change":184,"percent_change":47,"volume":908,"transactions":9,"vwap":907},"2021-02-17",10.23,426800,{"date":910,"open":891,"high":911,"low":820,"close":870,"change":886,"percent_change":887,"volume":912,"transactions":9,"vwap":870},"2021-02-16",10.29,401061,{"date":914,"open":859,"high":915,"low":884,"close":916,"change":101,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2021-02-12",10.32,10.27,0.59,404300,{"date":920,"open":921,"high":922,"low":893,"close":871,"change":705,"percent_change":923,"volume":924,"transactions":9,"vwap":871},"2021-02-11",10.355,10.4,-1.92,425372,{"date":926,"open":871,"high":927,"low":816,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2021-02-10",10.41,0.19,1.86,820705,{"date":932,"open":893,"high":933,"low":768,"close":891,"change":262,"percent_change":263,"volume":934,"transactions":9,"vwap":891},"2021-02-09",10.2399,592899,{"date":936,"open":772,"high":937,"low":853,"close":893,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":893},"2021-02-08",10.28,0.07,0.69,1622410,{"date":942,"open":907,"high":916,"low":632,"close":772,"change":618,"percent_change":943,"volume":944,"transactions":9,"vwap":772},"2021-02-05",-0.78,1007400,{"date":946,"open":947,"high":948,"low":949,"close":871,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":871},"2021-02-04",10.31,10.34,10.205,-0.13,-1.26,617227,{"date":954,"open":955,"high":956,"low":820,"close":948,"change":886,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2021-02-03",10.33,10.38,-0.86,893499,{"date":960,"open":956,"high":961,"low":915,"close":962,"change":938,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2021-02-02",10.64,10.43,0.68,675700,{"date":966,"open":922,"high":967,"low":911,"close":968,"change":799,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2021-02-01",10.45,10.36,-0.38,564687,{"date":972,"open":948,"high":973,"low":916,"close":922,"change":16,"percent_change":16,"volume":974,"transactions":9,"vwap":922},"2021-01-29",10.54,708185,{"date":976,"open":956,"high":967,"low":907,"close":922,"change":16,"percent_change":16,"volume":977,"transactions":9,"vwap":922},"2021-01-28",657000,{"date":979,"open":980,"high":981,"low":982,"close":922,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":922},"2021-01-27",10.44,10.6,10.26,-0.22,-2.07,1417000,{"date":987,"open":988,"high":989,"low":990,"close":988,"change":861,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2021-01-26",10.62,10.65,10.51,0.28,820000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":886,"percent_change":855,"volume":999,"transactions":9,"vwap":998},"2021-01-25",10.8,10.98,10.56,10.59,1251477,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2021-01-22",10.95,10.99,10.66,10.68,-0.17,-1.57,1690900,{"date":1010,"open":995,"high":996,"low":1011,"close":1012,"change":217,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2021-01-21",10.7,10.85,0.09,495400,{"date":1016,"open":995,"high":1017,"low":988,"close":1018,"change":625,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2021-01-20",10.88,10.84,-0.64,839675,{"date":1022,"open":995,"high":1002,"low":961,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2021-01-19",10.91,0.13,1.21,791323,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2021-01-15",11.15,11.28,10.73,10.78,-0.45,-4.01,817300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2021-01-14",11.35,11.55,11.13,11.23,-0.27,-2.35,610200,{"date":1046,"open":1047,"high":1048,"low":234,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2021-01-13",11.02,11.64,11.5,0.42,3.79,1056400,{"date":1054,"open":1055,"high":1041,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2021-01-12",10.87,10.81,11.08,0.18,1.65,659800,{"date":1062,"open":1063,"high":1064,"low":1012,"close":1065,"change":625,"percent_change":1019,"volume":1066,"transactions":9,"vwap":1065},"2021-01-11",10.97,11.22,10.9,685008,{"date":1068,"open":234,"high":1069,"low":1070,"close":1063,"change":1071,"percent_change":96,"volume":1072,"transactions":9,"vwap":1063},"2021-01-08",11.062,10.75,0.11,505300,{"date":1074,"open":1031,"high":1029,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2021-01-07",10.58,10.86,0.23,2.16,884400,{"date":1081,"open":1082,"high":1083,"low":609,"close":1084,"change":618,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2021-01-06",10.74,10.835,10.63,-0.75,1006000,{"date":1088,"open":1076,"high":1002,"low":961,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2021-01-05",10.71,-0.12,-1.11,799300,{"date":1094,"open":1018,"high":234,"low":1032,"close":1095,"change":1090,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2021-01-04",10.83,-1.1,1358784,{"date":1099,"open":1023,"high":1100,"low":1011,"close":1002,"change":106,"percent_change":886,"volume":1101,"transactions":9,"vwap":1002},"2020-12-31",11.043,1181600,{"date":1103,"open":996,"high":1104,"low":1095,"close":1105,"change":704,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2020-12-30",11.32,10.96,-0.18,1292600,{"date":1109,"open":1110,"high":1111,"low":1012,"close":996,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":996},"2020-12-29",11.18,11.37,-0.61,-5.26,2090100,{"date":1116,"open":1117,"high":1118,"low":1104,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2020-12-28",11.4,11.7337,11.59,0.55,4.98,3571124,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2020-12-24",11.0444,11.29,10.725,11.04,0.17,1.56,1831670,{"date":1133,"open":980,"high":1134,"low":980,"close":1055,"change":571,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1055},"2020-12-23",11.17,4.12,2512800,{"date":1138,"open":990,"high":990,"low":937,"close":980,"change":196,"percent_change":1139,"volume":1140,"transactions":9,"vwap":980},"2020-12-22",-0.48,851000,{"date":1142,"open":955,"high":1143,"low":859,"close":1144,"change":302,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2020-12-21",10.52,10.49,1.45,878724,{"date":1148,"open":885,"high":1149,"low":816,"close":948,"change":1129,"percent_change":1150,"volume":1151,"transactions":9,"vwap":948},"2020-12-18",10.35,1.67,752624,{"date":1153,"open":1154,"high":871,"low":884,"close":820,"change":704,"percent_change":705,"volume":1155,"transactions":9,"vwap":820},"2020-12-17",10.1905,536741,{"date":1157,"open":893,"high":892,"low":820,"close":877,"change":203,"percent_change":903,"volume":1158,"transactions":9,"vwap":877},"2020-12-16",524200,{"date":1160,"open":968,"high":956,"low":884,"close":891,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":891},"2020-12-15",-0.16,-1.54,1433416,{"date":1165,"open":1166,"high":988,"low":947,"close":956,"change":983,"percent_change":1167,"volume":1168,"transactions":9,"vwap":956},"2020-12-14",10.57,-2.08,806053,{"date":1170,"open":981,"high":989,"low":980,"close":981,"change":827,"percent_change":1171,"volume":1172,"transactions":9,"vwap":981},"2020-12-11",1.15,1246217,{"date":1174,"open":1149,"high":1175,"low":1176,"close":1177,"change":308,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2020-12-10",10.53,10.3,10.48,-0.95,1398300,{"date":1181,"open":995,"high":995,"low":967,"close":1075,"change":1106,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1075},"2020-12-09",-1.67,2400200,{"date":1185,"open":1186,"high":1187,"low":1175,"close":1188,"change":849,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2020-12-08",11.09,11.11,10.76,-3.15,3483195,{"date":1192,"open":1193,"high":170,"low":585,"close":1187,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1187},"2020-12-07",11.01,0.87,8.5,7575768,{"date":1198,"open":853,"high":859,"low":658,"close":892,"change":827,"percent_change":54,"volume":1199,"transactions":9,"vwap":892},"2020-12-04",2318805,{"date":1201,"open":860,"high":916,"low":632,"close":853,"change":861,"percent_change":862,"volume":1202,"transactions":9,"vwap":853},"2020-12-03",2270300,{"date":1204,"open":632,"high":884,"low":624,"close":631,"change":1205,"percent_change":67,"volume":1206,"transactions":9,"vwap":631},"2020-12-02",-0.11,2430907,{"date":1208,"open":955,"high":948,"low":1209,"close":893,"change":196,"percent_change":894,"volume":1210,"transactions":9,"vwap":893},"2020-12-01",10.1689,1667439,{"date":1212,"open":922,"high":980,"low":877,"close":859,"change":16,"percent_change":16,"volume":1213,"transactions":9,"vwap":859},"2020-11-30",2255358,{"date":1215,"open":911,"high":1176,"low":1216,"close":859,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":859},"2020-11-27",10.145,0.14,1.38,2139900,{"date":1221,"open":884,"high":884,"low":816,"close":816,"change":16,"percent_change":16,"volume":1222,"transactions":9,"vwap":816},"2020-11-25",338676,{"date":1224,"open":772,"high":884,"low":658,"close":816,"change":799,"percent_change":1225,"volume":1226,"transactions":9,"vwap":816},"2020-11-24",-0.39,258000,{"date":1228,"open":877,"high":893,"low":1229,"close":884,"change":101,"percent_change":917,"volume":1230,"transactions":9,"vwap":884},"2020-11-23",10.085,3578115,{"date":1232,"open":631,"high":631,"low":630,"close":631,"change":217,"percent_change":218,"volume":1233,"transactions":9,"vwap":631},"2020-11-20",30200,{"date":1235,"open":632,"high":1229,"low":630,"close":632,"change":16,"percent_change":16,"volume":1236,"transactions":9,"vwap":632},"2020-11-19",11654,{"date":1238,"open":630,"high":631,"low":630,"close":632,"change":217,"percent_change":218,"volume":1239,"transactions":9,"vwap":632},"2020-11-18",502,{"date":1241,"open":631,"high":631,"low":630,"close":630,"change":106,"percent_change":308,"volume":16,"transactions":9,"vwap":630},"2020-11-17",{"date":1243,"open":632,"high":632,"low":630,"close":632,"change":16,"percent_change":16,"volume":234,"transactions":9,"vwap":632},"2020-11-16",{"date":1245,"open":630,"high":631,"low":630,"close":632,"change":1246,"percent_change":262,"volume":1247,"transactions":9,"vwap":632},"2020-11-13",0.0024,2969,{"date":1249,"open":631,"high":631,"low":1250,"close":1250,"change":1251,"percent_change":704,"volume":1252,"transactions":9,"vwap":1250},"2020-11-12",10.0776,-0.0024,27730,{"date":1254,"open":631,"high":631,"low":630,"close":632,"change":106,"percent_change":308,"volume":1255,"transactions":9,"vwap":632},"2020-11-11",11400,{"date":1257,"open":631,"high":631,"low":630,"close":631,"change":217,"percent_change":218,"volume":1258,"transactions":9,"vwap":631},"2020-11-10",29200,{"date":1260,"open":630,"high":631,"low":630,"close":632,"change":217,"percent_change":218,"volume":1261,"transactions":9,"vwap":632},"2020-11-09",12780,{"date":1263,"open":816,"high":816,"low":630,"close":630,"change":106,"percent_change":308,"volume":1264,"transactions":9,"vwap":630},"2020-11-06",10600,{"date":1266,"open":632,"high":631,"low":630,"close":632,"change":217,"percent_change":218,"volume":1267,"transactions":9,"vwap":632},"2020-11-05",54800,{"date":1269,"open":624,"high":1270,"low":624,"close":630,"change":16,"percent_change":16,"volume":1271,"transactions":9,"vwap":630},"2020-11-04",10.105,96595,{"date":1273,"open":860,"high":860,"low":624,"close":630,"change":217,"percent_change":218,"volume":1274,"transactions":9,"vwap":630},"2020-11-03",50419,{"date":1276,"open":631,"high":816,"low":624,"close":624,"change":16,"percent_change":16,"volume":1277,"transactions":9,"vwap":624},"2020-11-02",278990,{"date":1279,"open":1280,"high":1281,"low":624,"close":624,"change":203,"percent_change":204,"volume":1282,"transactions":9,"vwap":624},"2020-10-30",10.0895,10.0915,2130,{"date":1284,"open":624,"high":631,"low":624,"close":631,"change":262,"percent_change":263,"volume":1285,"transactions":9,"vwap":631},"2020-10-29",936,{"date":1287,"open":659,"high":632,"low":15,"close":630,"change":704,"percent_change":705,"volume":1288,"transactions":9,"vwap":630},"2020-10-28",66157,{"date":1290,"open":860,"high":860,"low":624,"close":631,"change":625,"percent_change":626,"volume":1291,"transactions":9,"vwap":631},"2020-10-27",453881,{"date":1293,"open":907,"high":907,"low":768,"close":768,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":768},"2020-10-26",-0.0471,-0.46,15668,{"date":1298,"open":768,"high":892,"low":768,"close":1299,"change":1300,"percent_change":1301,"volume":40,"transactions":9,"vwap":1299},"2020-10-23",10.2071,0.0471,0.46,{"date":1303,"open":893,"high":907,"low":768,"close":768,"change":821,"percent_change":822,"volume":1304,"transactions":9,"vwap":768},"2020-10-22",24547,{"date":1306,"open":907,"high":916,"low":893,"close":891,"change":16,"percent_change":16,"volume":1307,"transactions":9,"vwap":891},"2020-10-21",2099,{"date":1309,"open":891,"high":859,"low":877,"close":891,"change":308,"percent_change":1310,"volume":1311,"transactions":9,"vwap":891},"2020-10-20",-0.97,145900,{"date":1313,"open":893,"high":915,"low":893,"close":915,"change":827,"percent_change":1314,"volume":1315,"transactions":9,"vwap":915},"2020-10-19",1.18,42909,{"date":1317,"open":826,"high":859,"low":772,"close":893,"change":184,"percent_change":47,"volume":1318,"transactions":9,"vwap":893},"2020-10-16",3987,{"date":1320,"open":1321,"high":1321,"low":772,"close":884,"change":1322,"percent_change":1323,"volume":40,"transactions":9,"vwap":884},"2020-10-15",10.2368,-0.0242,-0.24,{"date":1325,"open":870,"high":891,"low":884,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2020-10-14",10.1742,0.0242,0.24,152661,{"date":1331,"open":916,"high":937,"low":884,"close":884,"change":821,"percent_change":822,"volume":1332,"transactions":9,"vwap":884},"2020-10-13",790,{"date":1334,"open":937,"high":911,"low":1335,"close":871,"change":184,"percent_change":47,"volume":1336,"transactions":9,"vwap":871},"2020-10-12",10.2098,8602,{"date":1338,"open":982,"high":1176,"low":768,"close":768,"change":625,"percent_change":1339,"volume":1340,"transactions":9,"vwap":768},"2020-10-09",-0.68,26990,{"date":1342,"open":915,"high":915,"low":893,"close":907,"change":861,"percent_change":1343,"volume":1344,"transactions":9,"vwap":907},"2020-10-08",0.29,1810,{"date":1346,"open":916,"high":937,"low":893,"close":893,"change":196,"percent_change":894,"volume":1347,"transactions":9,"vwap":893},"2020-10-07",3472,{"date":1349,"open":1350,"high":1149,"low":870,"close":859,"change":1351,"percent_change":1161,"volume":1352,"transactions":9,"vwap":859},"2020-10-06",10.3257,-0.0164,8773,{"date":1354,"open":1149,"high":1149,"low":1355,"close":1355,"change":1356,"percent_change":950,"volume":1357,"transactions":9,"vwap":1355},"2020-10-05",10.2664,-0.0136,16244,{"date":1359,"open":893,"high":1176,"low":893,"close":937,"change":106,"percent_change":308,"volume":1360,"transactions":9,"vwap":937},"2020-10-02",2517,{"date":1362,"open":1363,"high":1176,"low":768,"close":911,"change":1024,"percent_change":1364,"volume":1365,"transactions":9,"vwap":911},"2020-10-01",10.1838,1.28,15738,{"date":1367,"open":937,"high":1176,"low":884,"close":768,"change":821,"percent_change":822,"volume":1368,"transactions":9,"vwap":768},"2020-09-30",37300,{"date":1370,"open":1371,"high":1372,"low":871,"close":891,"change":704,"percent_change":705,"volume":362,"transactions":9,"vwap":891},"2020-09-29",10.2622,10.2796,{"date":1374,"open":870,"high":982,"low":870,"close":892,"change":210,"percent_change":1375,"volume":362,"transactions":9,"vwap":892},"2020-09-28",0.39,{"date":1377,"open":1176,"high":1176,"low":893,"close":893,"change":203,"percent_change":903,"volume":368,"transactions":9,"vwap":893},"2020-09-25",{"date":1379,"open":1149,"high":1149,"low":884,"close":907,"change":1090,"percent_change":1380,"volume":1381,"transactions":9,"vwap":907},"2020-09-24",-1.16,6900,{"date":1383,"open":859,"high":1384,"low":907,"close":1149,"change":1024,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1149},"2020-09-23",10.39,1.27,41396,{"date":1388,"open":859,"high":859,"low":1389,"close":891,"change":203,"percent_change":903,"volume":1390,"transactions":9,"vwap":891},"2020-09-22",10.207,7262,{"date":1392,"open":859,"high":859,"low":870,"close":859,"change":704,"percent_change":1393,"volume":1394,"transactions":9,"vwap":859},"2020-09-21",-0.19,3551,{"date":1396,"open":891,"high":1397,"low":891,"close":916,"change":210,"percent_change":1375,"volume":1398,"transactions":9,"vwap":916},"2020-09-18",10.305,35928,{"date":1400,"open":892,"high":892,"low":891,"close":907,"change":106,"percent_change":308,"volume":1401,"transactions":9,"vwap":907},"2020-09-17",210,{"date":1403,"open":870,"high":892,"low":870,"close":892,"change":101,"percent_change":917,"volume":1404,"transactions":9,"vwap":892},"2020-09-16",525,{"date":1406,"open":853,"high":870,"low":853,"close":870,"change":938,"percent_change":939,"volume":1407,"transactions":9,"vwap":870},"2020-09-15",518,{"date":1409,"open":1410,"high":860,"low":658,"close":816,"change":106,"percent_change":308,"volume":1411,"transactions":9,"vwap":816},"2020-09-14",10.1076,1569,{"date":1413,"open":1414,"high":1414,"low":624,"close":853,"change":106,"percent_change":308,"volume":1415,"transactions":9,"vwap":853},"2020-09-11",10.1801,126255,{"date":1417,"open":1418,"high":1419,"low":772,"close":772,"change":625,"percent_change":626,"volume":1420,"transactions":9,"vwap":772},"2020-09-10",10.195,10.2176,11335,{"date":1422,"open":891,"high":891,"low":893,"close":893,"change":184,"percent_change":47,"volume":1423,"transactions":9,"vwap":893},"2020-09-09",2255,{"date":1425,"open":772,"high":1426,"low":772,"close":884,"change":821,"percent_change":822,"volume":1427,"transactions":9,"vwap":884},"2020-09-08",10.2391,15095,{"date":1429,"open":893,"high":859,"low":893,"close":871,"change":106,"percent_change":308,"volume":1430,"transactions":9,"vwap":871},"2020-09-04",2292,{"date":1432,"open":1433,"high":1434,"low":1435,"close":891,"change":262,"percent_change":263,"volume":1436,"transactions":9,"vwap":891},"2020-09-03",10.1999,10.223,10.175,5020,{"date":1438,"open":1435,"high":859,"low":1435,"close":893,"change":16,"percent_change":16,"volume":1439,"transactions":9,"vwap":893},"2020-09-02",284,{"date":1441,"open":893,"high":893,"low":870,"close":893,"change":184,"percent_change":47,"volume":1442,"transactions":9,"vwap":893},"2020-09-01",24276,{"date":1444,"open":1216,"high":884,"low":658,"close":884,"change":106,"percent_change":308,"volume":447,"transactions":9,"vwap":884},"2020-08-31",{"date":1446,"open":870,"high":870,"low":768,"close":768,"change":203,"percent_change":903,"volume":1447,"transactions":9,"vwap":768},"2020-08-28",1282,{"date":1449,"open":893,"high":893,"low":1450,"close":877,"change":210,"percent_change":1375,"volume":1451,"transactions":9,"vwap":877},"2020-08-27",10.1401,4128,{"date":1453,"open":884,"high":884,"low":860,"close":884,"change":184,"percent_change":1454,"volume":1455,"transactions":9,"vwap":884},"2020-08-26",0.5,10166,{"date":1457,"open":658,"high":658,"low":658,"close":658,"change":203,"percent_change":204,"volume":1458,"transactions":9,"vwap":658},"2020-08-25",45,{"date":1460,"open":907,"high":907,"low":772,"close":772,"change":210,"percent_change":121,"volume":1461,"transactions":9,"vwap":772},"2020-08-24",244,{"date":1463,"open":631,"high":631,"low":631,"close":631,"change":106,"percent_change":308,"volume":1464,"transactions":9,"vwap":631},"2020-08-21",1175,{"date":1466,"open":658,"high":658,"low":1467,"close":658,"change":16,"percent_change":16,"volume":1468,"transactions":9,"vwap":658},"2020-08-20",10.075,6007,{"date":1470,"open":768,"high":1471,"low":658,"close":658,"change":704,"percent_change":705,"volume":1472,"transactions":9,"vwap":658},"2020-08-19",10.1954,112981,{"date":1474,"open":853,"high":860,"low":853,"close":853,"change":106,"percent_change":308,"volume":16,"transactions":9,"vwap":853},"2020-08-18",{"date":1476,"open":884,"high":884,"low":1477,"close":772,"change":217,"percent_change":218,"volume":1478,"transactions":9,"vwap":772},"2020-08-17",10.1279,5307,{"date":1480,"open":860,"high":860,"low":853,"close":853,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":853},"2020-08-14",{"date":1482,"open":860,"high":860,"low":853,"close":853,"change":704,"percent_change":705,"volume":1483,"transactions":9,"vwap":853},"2020-08-13",201,{"date":1485,"open":1486,"high":884,"low":853,"close":860,"change":183,"percent_change":184,"volume":1487,"transactions":9,"vwap":860},"2020-08-12",10.135,1399,{"date":1489,"open":1490,"high":1486,"low":1490,"close":1486,"change":183,"percent_change":184,"volume":1491,"transactions":9,"vwap":1486},"2020-08-11",10.1201,13,{"date":1493,"open":1494,"high":1494,"low":853,"close":772,"change":799,"percent_change":1225,"volume":1495,"transactions":9,"vwap":772},"2020-08-10",10.1799,72780,{"date":1497,"open":870,"high":870,"low":768,"close":820,"change":106,"percent_change":308,"volume":1498,"transactions":9,"vwap":820},"2020-08-07",345,{"date":1500,"open":860,"high":870,"low":860,"close":870,"change":217,"percent_change":218,"volume":234,"transactions":9,"vwap":870},"2020-08-06",{"date":1502,"open":860,"high":820,"low":860,"close":820,"change":16,"percent_change":16,"volume":1503,"transactions":9,"vwap":820},"2020-08-05",1598,{"date":1505,"open":859,"high":859,"low":860,"close":820,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":820},"2020-08-04",{"date":1507,"open":893,"high":1508,"low":1509,"close":820,"change":217,"percent_change":218,"volume":1510,"transactions":9,"vwap":820},"2020-08-03",10.2025,10.1443,10688,{"date":1512,"open":949,"high":949,"low":768,"close":768,"change":625,"percent_change":1339,"volume":1513,"transactions":9,"vwap":768},"2020-07-31",151550,{"date":1515,"open":915,"high":915,"low":893,"close":907,"change":1516,"percent_change":1339,"volume":1517,"transactions":9,"vwap":907},"2020-07-30",-0.0701,6151,{"date":1519,"open":1176,"high":955,"low":1176,"close":1520,"change":1521,"percent_change":903,"volume":1522,"transactions":9,"vwap":1520},"2020-07-29",10.3001,-0.0299,2783,{"date":1524,"open":937,"high":948,"low":937,"close":955,"change":106,"percent_change":308,"volume":1525,"transactions":9,"vwap":955},"2020-07-28",2531,{"date":1527,"open":1149,"high":1149,"low":916,"close":948,"change":106,"percent_change":308,"volume":1528,"transactions":9,"vwap":948},"2020-07-27",1835,{"date":1530,"open":1149,"high":1149,"low":955,"close":1149,"change":301,"percent_change":302,"volume":1531,"transactions":9,"vwap":1149},"2020-07-24",2600,{"date":1533,"open":947,"high":1149,"low":947,"close":1534,"change":183,"percent_change":184,"volume":1535,"transactions":9,"vwap":1534},"2020-07-23",10.335,382805,{"date":1537,"open":1538,"high":1539,"low":947,"close":955,"change":1540,"percent_change":827,"volume":1541,"transactions":9,"vwap":955},"2020-07-22",10.325,10.3381,0.0119,21942,{"date":1543,"open":915,"high":915,"low":947,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2020-07-21",10.3181,-0.0319,-0.31,9074,{"date":1549,"open":947,"high":1149,"low":911,"close":1149,"change":184,"percent_change":47,"volume":1550,"transactions":9,"vwap":1149},"2020-07-20",735,{"date":1552,"open":1553,"high":915,"low":1553,"close":1176,"change":1554,"percent_change":218,"volume":297,"transactions":9,"vwap":1176},"2020-07-17",10.2627,0.0104,{"date":1556,"open":1176,"high":915,"low":982,"close":1557,"change":1558,"percent_change":903,"volume":1559,"transactions":9,"vwap":1557},"2020-07-16",10.2896,-0.0304,4,{"date":1561,"open":916,"high":915,"low":982,"close":915,"change":184,"percent_change":47,"volume":1562,"transactions":9,"vwap":915},"2020-07-15",24300,{"date":1564,"open":922,"high":922,"low":1565,"close":916,"change":1566,"percent_change":1091,"volume":1567,"transactions":9,"vwap":916},"2020-07-14",10.2601,-0.115,33232,{"date":1569,"open":967,"high":998,"low":956,"close":1570,"change":195,"percent_change":196,"volume":1571,"transactions":9,"vwap":1570},"2020-07-13",10.385,47078,{"date":1573,"open":877,"high":609,"low":877,"close":1384,"change":1574,"percent_change":1078,"volume":1575,"transactions":9,"vwap":1384},"2020-07-10",0.22,18955,{"date":1577,"open":884,"high":820,"low":853,"close":820,"change":938,"percent_change":939,"volume":1578,"transactions":9,"vwap":820},"2020-07-09",6742,{"date":1580,"open":860,"high":860,"low":658,"close":658,"change":195,"percent_change":196,"volume":1581,"transactions":9,"vwap":658},"2020-07-08",7212,{"date":1583,"open":631,"high":853,"low":631,"close":1270,"change":183,"percent_change":184,"volume":198,"transactions":9,"vwap":1270},"2020-07-07",{"date":1585,"open":772,"high":877,"low":658,"close":658,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":658},"2020-07-06",-0.0544,-0.54,14291,{"date":1590,"open":1216,"high":1591,"low":658,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2020-07-02",10.1599,10.1544,0.0344,0.34,389670,{"date":1597,"open":884,"high":820,"low":853,"close":853,"change":704,"percent_change":705,"volume":1598,"transactions":9,"vwap":853},"2020-07-01",19824,{"date":1600,"open":860,"high":877,"low":658,"close":860,"change":821,"percent_change":822,"volume":1601,"transactions":9,"vwap":860},"2020-06-30",33300,{"date":1603,"open":658,"high":1604,"low":658,"close":893,"change":218,"percent_change":1605,"volume":1606,"transactions":9,"vwap":893},"2020-06-29",10.2328,0.99,31008,{"date":1608,"open":658,"high":860,"low":632,"close":658,"change":106,"percent_change":308,"volume":1609,"transactions":9,"vwap":658},"2020-06-26",506800,{"date":1611,"open":816,"high":816,"low":816,"close":816,"change":799,"percent_change":1225,"volume":1612,"transactions":9,"vwap":816},"2020-06-25",3380,{"date":1614,"open":884,"high":884,"low":658,"close":884,"change":16,"percent_change":16,"volume":1615,"transactions":9,"vwap":884},"2020-06-24",440,{"date":1617,"open":658,"high":884,"low":658,"close":884,"change":1618,"percent_change":1619,"volume":16,"transactions":9,"vwap":884},"2020-06-23",0.076,0.75,{"date":1621,"open":632,"high":859,"low":630,"close":1622,"change":1623,"percent_change":928,"volume":1624,"transactions":9,"vwap":1622},"2020-06-19",10.074,0.019,636936,{"date":1626,"open":269,"high":630,"low":269,"close":748,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":748},"2020-06-18",-0.015,-0.15,18,{"date":1631,"open":630,"high":630,"low":630,"close":630,"change":1632,"percent_change":308,"volume":1633,"transactions":9,"vwap":630},"2020-06-16",-0.0098,610,{"date":1635,"open":696,"high":632,"low":696,"close":1636,"change":1637,"percent_change":862,"volume":1638,"transactions":9,"vwap":1636},"2020-06-12",10.0798,0.0298,683,{"date":1640,"open":201,"high":659,"low":201,"close":659,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":659},"2020-06-09",0.08,0.8,216,{"date":1645,"open":269,"high":269,"low":269,"close":269,"change":203,"percent_change":204,"volume":1646,"transactions":9,"vwap":269},"2020-06-08",112,{"date":1648,"open":696,"high":696,"low":201,"close":201,"change":106,"percent_change":308,"volume":1649,"transactions":9,"vwap":201},"2020-06-05",9,{"date":174,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15}]