[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLDN":3,"homepage-market-summary":30,"stock-historical-GLDN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLDN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nicholas Gold Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.0207,2.4752,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.45,15.56,15.625,15.34,15.409,0.041,0.27,16711.5645,22.64,13.36,6721.7025485,22.5,2728,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},0.000001,5269,1923268.002663,15449900.46,"2019-09-11",[182,185,195,206,214,224,234,244,255,266,276,287,297,307,317,327,337,347,358,368,379,389,398,408,416,426,437,448,459,468,478,487,497,508,517,528,539,549,559,570,579,588,597,607,615,626,636,647,658,667,678,687,697,706,716,726,736,745,755,766,774,781,789,796,804,812,817,823,828,836,843,852,858,866,873,880,888,895,901,908,915,923,929,936,943,949,956,961,965,970,978,985,990,995,1001,1006,1011,1017,1024,1030,1038,1045,1048,1054,1060,1064,1071,1078,1083,1089,1096,1103,1109,1116,1123,1131,1139,1146,1152,1158,1165,1172,1177,1181,1186,1192,1196,1203,1209,1214,1220,1227,1233,1240,1243,1247,1253,1258,1264,1269,1272,1277,1284,1291,1299,1306,1313,1320,1327,1335,1342,1348,1354,1361,1367,1375,1380,1387,1394,1400,1403,1409,1414,1416,1418,1420,1425,1430,1432,1435,1437,1442,1448,1451,1454,1457,1459,1461,1465,1469,1472,1478,1480,1482,1485,1488,1490,1492,1496,1498,1501,1503,1507,1512,1514,1516,1518,1520,1522,1525,1528,1530,1532,1534,1536,1538,1541,1543,1546,1548,1553,1556,1558,1560,1562,1564,1567,1572,1574,1578,1580,1583,1585,1587,1589,1591,1593,1596,1599,1601,1603,1605,1608,1610,1612,1614,1619,1621,1623,1625,1627,1629,1631,1633,1635,1637,1639,1643,1645,1647,1649,1651,1653,1655,1657,1659,1665,1668,1670,1675,1677,1679,1681,1683,1686,1688,1690,1692,1697,1699,1701,1703,1705,1707,1709,1711,1713,1715,1717,1719,1721,1723,1725,1727,1729,1731,1733,1735,1737,1739,1742,1744,1746,1748,1750,1752,1754,1756,1758,1760,1762,1764,1766,1768,1770,1772,1774,1776,1778,1780,1782,1784,1786,1788,1790,1792,1794,1796,1798,1800,1802,1804,1806,1808,1810,1812,1814,1816,1818,1820,1822,1824,1826,1828,1830,1832,1834,1836,1838,1840,1842,1844,1846,1848,1850,1852,1854,1856,1858,1860,1862,1864,1866,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1888,1890],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},183,15.4993,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",15.48,15.4992,15.4,-0.1033,-0.67,5169.579,145,15.4713,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",15.525,15.55,15.5,15.5123,-0.1888,-1.2,8252.817,153,15.5346,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",15.7011,0.1691,1.09,840.828,90,15.691,{"date":215,"open":216,"high":217,"low":199,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.7,15.74,15.532,-0.8895,-5.42,10480.3162,238,15.6397,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",16.248,16.4215,16.215,0.1313,0.81,5886.721932,106,16.2894,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",16.21,16.2902,16.2001,-0.2144,-1.3,2048.1055,144,16.2284,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.5,16.61,16.43,16.5046,-0.6011,-3.51,17246.72446,247,16.5258,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",16.78,17.17,16.775,17.1057,0.4749,2.86,6547.0136,136,17.059,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",16.81,16.565,16.6308,-0.2239,-1.33,6609.324577,191,16.6594,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",16.745,16.8999,16.7003,16.8547,0.0078,0.05,2933.2541,97,16.8061,{"date":288,"open":289,"high":290,"low":268,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",16.849,16.91,16.8469,0.5157,3.16,4964.2675,113,16.8719,{"date":298,"open":299,"high":300,"low":238,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",16.63,16.66,16.3312,-0.1738,-1.05,10949.2604,185,16.4887,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":107,"volume":314,"transactions":315,"vwap":316},"2026-09-15",16.51,16.53,16.38,16.505,0.0099,2935.6014,122,16.4519,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",16.32,16.6,16.4951,-0.4928,-2.9,5383.2624,161,16.4742,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",17.25,16.9699,16.9879,0.1673,0.99,2483.6664,154,17.0823,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",16.95,17.0382,16.8206,-0.5066,-2.92,9057.334759,151,16.9756,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",17.42,17.44,17.295,17.3272,0.1825,1.06,9043.3447,120,17.4009,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",17.34,17.3699,17.1447,-0.2041,-1.18,3638.625052,156,17.2632,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",17.31,17.448,17.269,17.3488,-0.309,-1.75,4027.38451,142,17.3447,{"date":380,"open":381,"high":382,"low":349,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",17.45,17.67,17.6578,0.5896,3.45,3191.5703,114,17.5553,{"date":390,"open":258,"high":258,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",16.97,17.0682,0.3537,2.12,3332.47082,118,17.0225,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",16.87,17.15,16.7145,-0.65,-3.74,5167.035,159,17.0399,{"date":409,"open":381,"high":381,"low":410,"close":411,"change":412,"percent_change":303,"volume":413,"transactions":414,"vwap":415},"2026-08-31",17.18,17.3645,-0.1851,5760.04,146,17.2982,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",18.25,17.47,17.5496,-0.6036,-3.33,8136.409509,209,17.7882,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",18.04,18.19,18,18.1532,0.0028,0.02,10947.288,133,18.0484,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",18.21,18.29,18.06,18.1504,-0.3313,-1.79,12931.111,202,18.1716,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",18.09,18.54,18.035,18.4817,0.2101,1.15,26061.566,260,18.2846,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":325,"vwap":467},"2026-08-24",18.39,18.135,18.2716,0.0516,0.28,6957.381101,18.2483,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",17.95,18.23,18.22,0.5955,3.38,6086.101422,165,18.148,{"date":479,"open":410,"high":480,"low":410,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",17.63,17.6245,0.3458,2,8542.937257,169,17.4831,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":366,"vwap":496},"2026-08-19",16.98,17.2899,16.969,17.2787,1.1441,7.09,9910.4053,17.1324,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",16.33,16.36,16.1201,16.1346,-0.3709,-2.25,12113.086,208,16.1976,{"date":509,"open":510,"high":299,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",16.34,16.5055,0.2293,1.41,15157.8542,166,16.5239,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",16.3601,16.41,16.265,16.2762,0.2315,1.44,9230.6922,134,16.3423,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",16.13,16.18,16.03,16.0447,-0.3176,-1.94,3132.7312,121,16.0964,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",16.67,16.325,16.3623,0.122,0.75,10164.1365,152,16.452,{"date":550,"open":551,"high":500,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",16.3,16.19,16.2403,-0.053,-0.33,5369.3282,131,16.2431,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",16.2,16.305,16.02,16.2933,0.0543,0.33,13114.720955,193,16.2043,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":242,"vwap":578},"2026-08-07",16.1,16.26,16.239,0.8775,5.71,9566.426653,16.1779,{"date":580,"open":581,"high":17,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",15.2,15.3615,0.0815,0.53,11191.8604,128,15.3956,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":396,"vwap":596},"2026-08-05",14.95,15.375,15.28,0.8895,6.18,8047.817849,15.2413,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",14.535,14.37,14.3905,0.1745,1.23,3331.473088,135,14.4617,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":524,"volume":613,"transactions":335,"vwap":614},"2026-08-03",13.93,14.216,13.91,0.202,13961.397363,14.0243,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",13.88,14.08,13.7867,14.014,-0.3864,-2.68,4351.201107,123,14.0228,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",14.19,14.4004,14.17,0.4373,3.13,2362.4082,75,14.2057,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",13.755,14.18,13.69,13.9631,-0.0195,-0.14,4840.9442,99,13.7874,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",13.99,14.055,13.87,13.9826,-0.2653,-1.86,11571.2961,149,13.954,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":586,"vwap":666},"2026-07-27",14.295,14.165,14.2479,0.0328,0.23,6278.500861,14.2538,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",14.23,14.365,14.215,14.2151,0.0683,0.48,3169.6559,83,14.3018,{"date":679,"open":680,"high":639,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":396,"vwap":686},"2026-07-23",14.12,14.03,14.1468,-0.215,-1.5,4638.1065,14.1444,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",14.51,14.5785,14.3618,0.3284,2.34,10012.09714,84,14.511,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",13.8,14.0334,0.5581,4.14,2330.2314,107,13.9283,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",13.6,13.46,13.4753,-0.149,-1.09,3600.3229,96,13.5251,{"date":717,"open":718,"high":719,"low":26,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",13.45,13.7099,13.6243,0.0214,0.16,27300.005,188,13.5989,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",13.79,13.55,13.6029,-0.4904,-3.48,15143.39,181,13.6295,{"date":737,"open":738,"high":738,"low":609,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",14.1999,14.0933,-0.0846,-0.6,1616.261,143,14.0621,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",14.3,14.44,14.1779,0.1778,1.27,2853.006648,73,14.3253,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",14.1,14.11,13.95,14.0001,-0.4299,-2.98,2346.7394,115,14.0258,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",14.5,14.52,14.43,-0.05,-0.35,9100,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":152,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",14.34,14.54,14.48,2.48,1100,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",14.22,13.85,14.13,-0.45,-3.09,13500,{"date":790,"open":791,"high":590,"low":778,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",14.9,14.58,-0.41,-2.74,12700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",15.19,14.86,14.99,0.03,0.2,4000,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",15.11,14.8,14.96,0.52,3.6,2400,{"date":813,"open":600,"high":814,"low":600,"close":748,"change":815,"percent_change":52,"volume":816,"transactions":9,"vwap":748},"2026-07-01",14.85,0.07,3100,{"date":818,"open":783,"high":819,"low":783,"close":600,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":600},"2026-06-30",14.42,-0.03,-0.21,7500,{"date":824,"open":768,"high":768,"low":825,"close":826,"change":555,"percent_change":827,"volume":816,"transactions":9,"vwap":826},"2026-06-29",14.32,14.4,-2.24,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",14.6,14.97,14.73,0.29,2.01,6200,{"date":837,"open":838,"high":839,"low":838,"close":748,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":748},"2026-06-25",14.41,14.57,0.18,1.26,3200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",14.36,14.56,14.15,14.26,-0.64,-4.3,11900,{"date":853,"open":854,"high":806,"low":791,"close":791,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":791},"2026-06-23",14.98,-0.53,-3.43,5000,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-22",15.38,15.43,15.35,-0.27,-1.72,2500,{"date":867,"open":868,"high":531,"low":869,"close":216,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":216},"2026-06-18",16.14,15.64,-0.38,-2.36,2100,{"date":874,"open":300,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",16.85,16.08,-0.4,-2.43,3500,{"date":881,"open":882,"high":883,"low":884,"close":95,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":95},"2026-06-16",16.44,16.49,16.29,0.41,2.55,3400,{"date":889,"open":530,"high":319,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",16.040001,16.07,0.79,5.17,5800,{"date":896,"open":897,"high":20,"low":897,"close":592,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":592},"2026-06-12",15.01,0.26,1.73,4900,{"date":902,"open":848,"high":903,"low":848,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",15.08,15.02,0.69,4.82,5500,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",14.82,14.33,-0.8,-5.29,9600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",15.6,15.03,15.13,-0.31,-2.01,1800,{"date":924,"open":199,"high":925,"low":926,"close":926,"change":927,"percent_change":786,"volume":928,"transactions":9,"vwap":926},"2026-06-08",15.61,15.44,-0.07,5100,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",16.059999,15.51,-1.12,-6.73,6500,{"date":937,"open":938,"high":938,"low":939,"close":299,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":299},"2026-06-04",16.71,16.56,0.21,1.28,4700,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":870,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",16.7,16.42,-2.26,18700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":107,"volume":955,"transactions":9,"vwap":953},"2026-06-02",16.84,16.65,16.8,0.01,9300,{"date":957,"open":945,"high":951,"low":945,"close":958,"change":959,"percent_change":960,"volume":942,"transactions":9,"vwap":958},"2026-06-01",16.79,-0.54,-3.12,{"date":962,"open":391,"high":350,"low":391,"close":963,"change":147,"percent_change":964,"volume":865,"transactions":9,"vwap":963},"2026-05-29",17.33,2.24,{"date":966,"open":246,"high":967,"low":246,"close":339,"change":566,"percent_change":968,"volume":969,"transactions":9,"vwap":339},"2026-05-28",17.02,1.99,2700,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",16.73,16.77,16.62,-0.44,-2.58,6000,{"date":979,"open":290,"high":980,"low":290,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",17.07,17.059999,0.5,3.02,2800,{"date":986,"open":987,"high":987,"low":883,"close":939,"change":988,"percent_change":864,"volume":989,"transactions":9,"vwap":939},"2026-05-22",16.83,-0.29,5700,{"date":991,"open":541,"high":992,"low":247,"close":875,"change":820,"percent_change":993,"volume":994,"transactions":9,"vwap":875},"2026-05-21",16.99,-0.18,6700,{"date":996,"open":320,"high":997,"low":95,"close":998,"change":127,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-20",16.92,16.88,2.43,13200,{"date":1002,"open":973,"high":973,"low":1003,"close":95,"change":1004,"percent_change":1005,"volume":969,"transactions":9,"vwap":95},"2026-05-19",16.46,-0.51,-3,{"date":1007,"open":1008,"high":1008,"low":339,"close":992,"change":1009,"percent_change":849,"volume":1010,"transactions":9,"vwap":992},"2026-05-18",17.32,-0.11,4400,{"date":1012,"open":1008,"high":1008,"low":1013,"close":1014,"change":712,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-15",17,17.1,-5.99,10600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":429,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":429},"2026-05-14",18.28,18.12,-0.19,-1.03,3600,{"date":1025,"open":461,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":72,"volume":900,"transactions":9,"vwap":1028},"2026-05-13",18.52,18.31,18.38,-0.2,{"date":1031,"open":461,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",18.59,18.14,18.58,-0.06,-0.32,7000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":122,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",18.49,18.88,18.64,1.36,19400,{"date":1046,"open":1027,"high":461,"low":439,"close":461,"change":1047,"percent_change":693,"volume":865,"transactions":9,"vwap":461},"2026-05-08",0.42,{"date":1049,"open":1050,"high":1032,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":865,"transactions":9,"vwap":1051},"2026-05-07",18.42,17.97,0.08,0.45,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":354,"percent_change":1059,"volume":865,"transactions":9,"vwap":1058},"2026-05-06",18.02,17.76,17.89,6.3,{"date":1061,"open":1062,"high":1062,"low":987,"close":987,"change":283,"percent_change":1063,"volume":922,"transactions":9,"vwap":987},"2026-05-05",17.13,0.3,{"date":1065,"open":998,"high":1066,"low":1067,"close":257,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":257},"2026-05-04",17.030001,16.74,-0.36,-2.1,4300,{"date":1072,"open":410,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":900,"transactions":9,"vwap":1075},"2026-05-01",17.37,17.12,17.14,-0.13,-0.75,{"date":1079,"open":1080,"high":1080,"low":258,"close":1081,"change":147,"percent_change":1082,"volume":887,"transactions":9,"vwap":1081},"2026-04-30",17.4,17.27,2.25,{"date":1084,"open":391,"high":992,"low":951,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",16.89,-0.43,-2.48,3300,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1008,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1008},"2026-04-28",17.54,17.28,-0.62,-3.46,4800,{"date":1097,"open":1098,"high":430,"low":1058,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-27",17.93,17.94,-0.28,-1.54,2600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":472,"change":1107,"percent_change":1108,"volume":865,"transactions":9,"vwap":472},"2026-04-24",17.99,18.27,0.24,1.33,{"date":1110,"open":450,"high":450,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",17.96,17.98,-0.24,-1.32,7300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":472,"change":1121,"percent_change":1122,"volume":907,"transactions":9,"vwap":472},"2026-04-22",18.33,18.36,18.18,0.19,1.05,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",18.72,18.86,18.030001,-0.93,-4.91,8900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":863,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",19,19.01,18.85,18.96,-1.4,1400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":152,"percent_change":1145,"volume":842,"transactions":9,"vwap":1144},"2026-04-17",19.26,19.48,19.22,19.23,1.85,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1041,"change":1151,"percent_change":1009,"volume":1070,"transactions":9,"vwap":1041},"2026-04-16",19.08,19.11,18.81,-0.02,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":994,"transactions":9,"vwap":1155},"2026-04-15",19.34,18.9,-0.42,-2.17,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":664,"percent_change":1164,"volume":879,"transactions":9,"vwap":1163},"2026-04-14",19.31,19.41,19.28,19.32,1.2,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":643,"percent_change":1171,"volume":1070,"transactions":9,"vwap":1170},"2026-04-13",19.049999,19.12,18.99,19.09,-0.73,{"date":1173,"open":1162,"high":1174,"low":1175,"close":1144,"change":1176,"percent_change":809,"volume":1095,"transactions":9,"vwap":1144},"2026-04-10",19.38,19.17,0.1,{"date":1178,"open":1160,"high":1160,"low":1179,"close":1179,"change":1180,"percent_change":1180,"volume":942,"transactions":9,"vwap":1179},"2026-04-09",19.13,0,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1179,"change":1053,"percent_change":1185,"volume":928,"transactions":9,"vwap":1179},"2026-04-08",19.53,19.040001,2.41,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1176,"percent_change":1191,"volume":942,"transactions":9,"vwap":1189},"2026-04-07",18.51,18.68,18.47,0.54,{"date":1193,"open":1194,"high":1032,"low":451,"close":1034,"change":1035,"percent_change":1036,"volume":1195,"transactions":9,"vwap":1034},"2026-04-06",18.56,1600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1042,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1042},"2026-04-02",18.13,18.74,-0.22,-1.17,12100,{"date":1204,"open":1205,"high":1167,"low":1205,"close":1126,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1126},"2026-04-01",18.57,0.64,3.51,3800,{"date":1210,"open":1211,"high":1019,"low":1211,"close":472,"change":102,"percent_change":1212,"volume":1213,"transactions":9,"vwap":472},"2026-03-31",17.83,5.87,16800,{"date":1215,"open":1216,"high":1216,"low":1062,"close":1217,"change":820,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",17.55,17.21,-0.17,11500,{"date":1221,"open":987,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":816,"transactions":9,"vwap":1224},"2026-03-27",17.35,16.82,17.24,0.6,3.61,{"date":1228,"open":997,"high":1092,"low":299,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",16.64,-0.68,-3.93,11800,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1008,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1008},"2026-03-25",17.62,17.3,0.56,3.34,11400,{"date":1241,"open":246,"high":1242,"low":246,"close":1242,"change":815,"percent_change":1047,"volume":1138,"transactions":9,"vwap":1242},"2026-03-24",16.76,{"date":1244,"open":247,"high":1013,"low":246,"close":1245,"change":1052,"percent_change":674,"volume":1246,"transactions":9,"vwap":1245},"2026-03-23",16.69,8100,{"date":1248,"open":1249,"high":1066,"low":247,"close":247,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":247},"2026-03-20",17.01,-0.56,-3.26,5200,{"date":1254,"open":1066,"high":258,"low":1067,"close":258,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":258},"2026-03-19",-1.1,-6.02,9500,{"date":1259,"open":1260,"high":1260,"low":1106,"close":1106,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1106},"2026-03-18",18.66,-1.01,-5.24,4200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1162,"change":1035,"percent_change":920,"volume":803,"transactions":9,"vwap":1162},"2026-03-17",19.43,19.51,19.25,{"date":1270,"open":1162,"high":1271,"low":1143,"close":1154,"change":1052,"percent_change":1047,"volume":857,"transactions":9,"vwap":1154},"2026-03-16",19.49,{"date":1273,"open":1274,"high":1274,"low":1141,"close":1141,"change":1275,"percent_change":1276,"volume":1102,"transactions":9,"vwap":1141},"2026-03-13",20.02,-0.77,-3.84,{"date":1278,"open":1279,"high":1280,"low":1274,"close":1281,"change":1282,"percent_change":1283,"volume":872,"transactions":9,"vwap":1281},"2026-03-12",20.07,20.12,20.030001,-0.39,-1.91,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":872,"transactions":9,"vwap":1288},"2026-03-11",20.51,20.27,20.42,-0.34,-1.64,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-10",20.94,20.99,20.76,0.22,1.07,3700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":927,"percent_change":1289,"volume":1305,"transactions":9,"vwap":1304},"2026-03-09",20,20.58,19.8,20.54,6600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1263,"transactions":9,"vwap":1309},"2026-03-06",20.33,20.61,20.13,0.14,0.68,{"date":1314,"open":1294,"high":1294,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-05",20.28,20.47,-0.63,-2.99,6300,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":802,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-04",21.5,20.97,21.1,0.96,2000,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-03",21.08,20.44,20.9,-1.48,-6.61,11000,{"date":1336,"open":1337,"high":25,"low":1338,"close":1339,"change":801,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-02",22.6,21.96,22.38,0.13,15900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":152,"percent_change":1347,"volume":935,"transactions":9,"vwap":1345},"2026-02-27",22.14,22.35,22.12,1.59,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":142,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",21.59,22,1.48,4100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":433,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",21.78,21.91,21.68,0.09,4500,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":283,"percent_change":664,"volume":1366,"transactions":9,"vwap":1365},"2026-02-24",21.19,21.71,21.66,8000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1206,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",21.31,21.62,21.24,21.61,3.05,18200,{"date":1376,"open":1377,"high":1323,"low":1378,"close":1323,"change":566,"percent_change":1379,"volume":1305,"transactions":9,"vwap":1323},"2026-02-20",20.67,20.5,1.6,{"date":1381,"open":1382,"high":1377,"low":1383,"close":1384,"change":802,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",20.32,20.23,20.64,0.98,7600,{"date":1388,"open":1389,"high":1390,"low":1382,"close":1330,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1330},"2026-02-18",20.34,20.6,20.4399,20439900.61,18900,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1180,"transactions":9,"vwap":1397},"2020-12-09",0.0068999999,0.000099999997,-0.0074,-98.67,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1402},"2020-12-02",0.0074999998,{"date":1404,"open":1402,"high":1402,"low":1405,"close":1402,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1402},"2020-11-24",0.001,0.0066,733.33,16100,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1180,"transactions":9,"vwap":1411},"2020-11-23",0.00089999999,0.0008,800,{"date":1415,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2020-11-20",{"date":1417,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2020-11-12",{"date":1419,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2020-11-11",{"date":1421,"open":1422,"high":1422,"low":1397,"close":1397,"change":1423,"percent_change":1424,"volume":1180,"transactions":9,"vwap":1397},"2020-11-10",0.00030000001,-0.0002,-66.67,{"date":1426,"open":1427,"high":1427,"low":1422,"close":1422,"change":1428,"percent_change":1429,"volume":1180,"transactions":9,"vwap":1422},"2020-11-03",0.00039999999,-0.0001,-25,{"date":1431,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-11-02",{"date":1433,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1434,"transactions":9,"vwap":1427},"2020-10-20",50000,{"date":1436,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-10-14",{"date":1438,"open":1427,"high":1439,"low":1427,"close":1427,"change":1440,"percent_change":1441,"volume":1180,"transactions":9,"vwap":1427},"2020-10-09",0.00050000002,-0.0005,-55.56,{"date":1443,"open":1411,"high":1444,"low":1411,"close":1411,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1411},"2020-10-05",0.0080000004,-0.0011,-55,2250,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-09-30",0.0020000001,{"date":1452,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1453,"transactions":9,"vwap":1450},"2020-09-14",500,{"date":1455,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1456,"transactions":9,"vwap":1450},"2020-08-13",1475,{"date":1458,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-08-11",{"date":1460,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-08-10",{"date":1462,"open":1450,"high":1450,"low":1450,"close":1450,"change":1463,"percent_change":1464,"volume":1180,"transactions":9,"vwap":1450},"2020-08-06",0.002,200000,{"date":1466,"open":176,"high":176,"low":176,"close":176,"change":1467,"percent_change":1468,"volume":174,"transactions":9,"vwap":176},"2020-07-24",-0.002,-100,{"date":1470,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1471,"transactions":9,"vwap":1450},"2020-07-20",10000,{"date":1473,"open":1474,"high":1474,"low":1450,"close":1450,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1450},"2020-07-16",0.0024999999,0.0016,400,2480,{"date":1479,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-07-02",{"date":1481,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-06-23",{"date":1483,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1484,"transactions":9,"vwap":1427},"2020-06-22",3199,{"date":1486,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1487,"transactions":9,"vwap":1427},"2020-06-08",100000,{"date":1489,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-06-03",{"date":1491,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-06-02",{"date":1493,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1427},"2020-05-27",-20,1246,{"date":1497,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-22",{"date":1499,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1500,"transactions":9,"vwap":1439},"2020-05-21",5444,{"date":1502,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1471,"transactions":9,"vwap":1439},"2020-05-20",{"date":1504,"open":1439,"high":1439,"low":1439,"close":1439,"change":1423,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1439},"2020-05-19",-28.57,68975,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":822,"transactions":9,"vwap":1509},"2020-05-18",0.00069999997,0.0002,40,{"date":1513,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-15",{"date":1515,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-14",{"date":1517,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-13",{"date":1519,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-12",{"date":1521,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-11",{"date":1523,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1524,"transactions":9,"vwap":1439},"2020-05-08",32356,{"date":1526,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1527,"transactions":9,"vwap":1439},"2020-05-07",20000,{"date":1529,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-06",{"date":1531,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-05",{"date":1533,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-04",{"date":1535,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-05-01",{"date":1537,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-04-30",{"date":1539,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1540,"transactions":9,"vwap":1439},"2020-04-29",29945,{"date":1542,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-04-28",{"date":1544,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1545,"transactions":9,"vwap":1439},"2020-04-27",37022,{"date":1547,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-04-24",{"date":1549,"open":1439,"high":1439,"low":1439,"close":1439,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1439},"2020-04-23",-0.0021,-80.77,10200,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-04-22",0.0026,{"date":1557,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-04-21",{"date":1559,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-04-20",{"date":1561,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-04-17",{"date":1563,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-04-16",{"date":1565,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1566,"transactions":9,"vwap":1555},"2020-04-15",17500,{"date":1568,"open":1555,"high":1555,"low":1555,"close":1555,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1555},"2020-04-14",0.0021,420,130,{"date":1573,"open":1439,"high":1439,"low":1439,"close":1439,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1439},"2020-04-13",{"date":1575,"open":1439,"high":1439,"low":1439,"close":1439,"change":1576,"percent_change":65,"volume":1577,"transactions":9,"vwap":1439},"2020-04-09",0.0001,45000,{"date":1579,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-04-08",{"date":1581,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1582,"transactions":9,"vwap":1427},"2020-04-07",5880,{"date":1584,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-04-06",{"date":1586,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-04-03",{"date":1588,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-04-02",{"date":1590,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-04-01",{"date":1592,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-31",{"date":1594,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1595,"transactions":9,"vwap":1427},"2020-03-30",300,{"date":1597,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1598,"transactions":9,"vwap":1427},"2020-03-27",12000,{"date":1600,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-26",{"date":1602,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-25",{"date":1604,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-24",{"date":1606,"open":1607,"high":1427,"low":1607,"close":1427,"change":1180,"percent_change":1180,"volume":1298,"transactions":9,"vwap":1427},"2020-03-23",0.00025000001,{"date":1609,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-20",{"date":1611,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-19",{"date":1613,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-03-18",{"date":1615,"open":1427,"high":1427,"low":1427,"close":1427,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1427},"2020-03-17",-0.0022,-84.62,200,{"date":1620,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-16",{"date":1622,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-13",{"date":1624,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-12",{"date":1626,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-11",{"date":1628,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-10",{"date":1630,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-09",{"date":1632,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-06",{"date":1634,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-05",{"date":1636,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-04",{"date":1638,"open":1555,"high":1555,"low":1555,"close":1555,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1555},"2020-03-03",{"date":1640,"open":1555,"high":1555,"low":1555,"close":1555,"change":1641,"percent_change":1642,"volume":1618,"transactions":9,"vwap":1555},"2020-03-02",0.0006,30,{"date":1644,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-28",{"date":1646,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-27",{"date":1648,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-26",{"date":1650,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-25",{"date":1652,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-24",{"date":1654,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-21",{"date":1656,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-20",{"date":1658,"open":1450,"high":1450,"low":1450,"close":1450,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1450},"2020-02-19",{"date":1660,"open":1661,"high":1661,"low":1450,"close":1450,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1450},"2020-02-18",0.0029500001,-0.0009,-31.03,54200,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1667},"2020-02-14",0.0029,{"date":1669,"open":1667,"high":1667,"low":1667,"close":1667,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1667},"2020-02-13",{"date":1671,"open":1667,"high":1667,"low":1667,"close":1667,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1667},"2020-02-12",0.0025,625,30166,{"date":1676,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-02-11",{"date":1678,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-02-10",{"date":1680,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1427},"2020-02-07",{"date":1682,"open":1427,"high":1427,"low":1427,"close":1427,"change":1180,"percent_change":1180,"volume":1471,"transactions":9,"vwap":1427},"2020-02-06",{"date":1684,"open":1427,"high":1427,"low":1427,"close":1427,"change":1510,"percent_change":1685,"volume":887,"transactions":9,"vwap":1427},"2020-02-05",100,{"date":1687,"open":1510,"high":1510,"low":1510,"close":1510,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1510},"2020-02-04",{"date":1689,"open":1510,"high":1510,"low":1510,"close":1510,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1510},"2020-02-03",{"date":1691,"open":1510,"high":1510,"low":1510,"close":1510,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1510},"2020-01-31",{"date":1693,"open":1397,"high":1510,"low":1397,"close":1510,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1510},"2020-01-30",-0.0008,-80,265871,{"date":1698,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-29",{"date":1700,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-28",{"date":1702,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-27",{"date":1704,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-24",{"date":1706,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-23",{"date":1708,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-22",{"date":1710,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-21",{"date":1712,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-17",{"date":1714,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-16",{"date":1716,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-15",{"date":1718,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-14",{"date":1720,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-13",{"date":1722,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-10",{"date":1724,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-09",{"date":1726,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-08",{"date":1728,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-07",{"date":1730,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-06",{"date":1732,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-03",{"date":1734,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2020-01-02",{"date":1736,"open":1405,"high":1405,"low":1405,"close":1405,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1405},"2019-12-31",{"date":1738,"open":1405,"high":1405,"low":1405,"close":1405,"change":1405,"percent_change":1471,"volume":1326,"transactions":9,"vwap":1405},"2019-12-30",{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-27",0.00001,{"date":1743,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-26",{"date":1745,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-24",{"date":1747,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-23",{"date":1749,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-20",{"date":1751,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-19",{"date":1753,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-18",{"date":1755,"open":1741,"high":1741,"low":1741,"close":1741,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1741},"2019-12-17",{"date":1757,"open":1741,"high":1741,"low":1741,"close":1741,"change":1428,"percent_change":1468,"volume":174,"transactions":9,"vwap":1741},"2019-12-16",{"date":1759,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-13",{"date":1761,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-12",{"date":1763,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-11",{"date":1765,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-10",{"date":1767,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-09",{"date":1769,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-06",{"date":1771,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-05",{"date":1773,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-04",{"date":1775,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-03",{"date":1777,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-12-02",{"date":1779,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-29",{"date":1781,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-27",{"date":1783,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-26",{"date":1785,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-25",{"date":1787,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-22",{"date":1789,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-21",{"date":1791,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-20",{"date":1793,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-19",{"date":1795,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-18",{"date":1797,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-15",{"date":1799,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-14",{"date":1801,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-13",{"date":1803,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-12",{"date":1805,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-11",{"date":1807,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-08",{"date":1809,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-07",{"date":1811,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-06",{"date":1813,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-05",{"date":1815,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-04",{"date":1817,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-11-01",{"date":1819,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-31",{"date":1821,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-30",{"date":1823,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-29",{"date":1825,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-28",{"date":1827,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-25",{"date":1829,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-24",{"date":1831,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-23",{"date":1833,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-22",{"date":1835,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-21",{"date":1837,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-18",{"date":1839,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-17",{"date":1841,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-16",{"date":1843,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-15",{"date":1845,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-14",{"date":1847,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-11",{"date":1849,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-10",{"date":1851,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-09",{"date":1853,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-08",{"date":1855,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-07",{"date":1857,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-04",{"date":1859,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-03",{"date":1861,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-02",{"date":1863,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-10-01",{"date":1865,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-30",{"date":1867,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-27",{"date":1869,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-26",{"date":1871,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-25",{"date":1873,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-24",{"date":1875,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-23",{"date":1877,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-20",{"date":1879,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-19",{"date":1881,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-18",{"date":1883,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-17",{"date":1885,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-16",{"date":1887,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-13",{"date":1889,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397},"2019-09-12",{"date":180,"open":1397,"high":1397,"low":1397,"close":1397,"change":1180,"percent_change":1180,"volume":1180,"transactions":9,"vwap":1397}]