[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCAC":3,"homepage-market-summary":28,"stock-historical-HCAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HCAC","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},"Hall Chadwick Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"SECONDARY SMELTING & REFINING OF NONFERROUS METALS","Hall Chadwick Acquisition Corp is a blank check company.","Grand Cayman",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.1301,10.14,10.12,10.15,-0.0199,-0.2,201622.408891,63,10.1264,9.91,80683.84376642441,91.7,598,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},22.43,9.75,630465,230119562.127825,3.16,"2020-03-19",[181,182,190,197,203,210,217,225,231,236,241,245,250,255,259,264,268,272,276,280,286,290,296,300,305,311,316,321,326,331,337,342,347,351,355,359,364,368,373,377,383,389,393,397,401,405,410,415,420,424,428,434,440,445,448,451,454,457,460,463,466,469,472,476,480,482,486,489,491,494,499,502,505,508,513,519,521,524,527,530,533,535,538,540,544,549,554,557,560,563,566,570,573,576,579,581,583,586,588,590,593,596,598,602,605,607,612,614,618,622,625,628,631,634,638,641,644,647,651,655,657,660,664,668,671,673,676,679,681,683,687,689,692,694,697,700,702,705,707,710,713,715,717,719,721,723,725,727,729,731,734,740,742,745,747,749,751,753,756,759,761,764,767,770,773,776,779,782,787,790,795,797,802,810,819,826,835,844,852,859,866,875,884,892,901,907,916,925,933,941,950,959,967,975,984,993,998,1004,1010,1013,1018,1024,1030,1033,1037,1041,1044,1047,1051,1055,1059,1065,1069,1075,1082,1085,1092,1096,1099,1104,1109,1115,1121,1128,1135,1141,1150,1157,1163,1170,1176,1183,1190,1196,1203,1211,1219,1227,1232,1241,1249,1255,1264,1271,1278,1282,1288,1294,1299,1304,1309,1314,1320,1326,1332,1336,1343,1346,1350,1353,1357,1361,1365,1370,1374,1379,1384,1391,1397,1404,1411,1414,1418,1423,1429,1433,1439,1445,1452,1458,1462,1466,1470,1474,1479,1482,1487,1492,1495,1500,1505,1509,1513,1517,1523,1529,1533,1537,1542,1548,1554,1559,1565,1570,1572,1575,1578,1581,1584,1587,1589,1593,1597,1602,1605,1608,1611,1616,1619,1625,1629,1632,1637,1641,1644,1647,1651,1654,1657,1660,1663,1666,1669,1672,1674,1676,1678,1680,1683,1686,1689,1693,1696,1698,1702,1705,1708,1711,1714,1717,1720,1724,1727,1730,1733,1736,1739,1742,1745,1749,1753,1757,1763,1768,1771],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",10.13,0.02,0.2,147685.965,49,10.1293,{"date":191,"open":184,"high":184,"low":184,"close":184,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",0.01,0.1,3091.965,32,10.1298,{"date":198,"open":199,"high":17,"low":199,"close":17,"change":192,"percent_change":193,"volume":200,"transactions":201,"vwap":202},"2026-09-29",10.1,105308.866381,88,10.1171,{"date":204,"open":205,"high":17,"low":199,"close":205,"change":110,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",10.11,-0.1,47073.063931,200,10.1071,{"date":211,"open":184,"high":184,"low":17,"close":17,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",-0.005,-0.05,21671.965,189,10.1212,{"date":218,"open":199,"high":184,"low":199,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",10.125,0.005,0.05,144926.965,254,10.1168,{"date":226,"open":205,"high":17,"low":205,"close":17,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",0,21017.965,161,10.1103,{"date":232,"open":199,"high":17,"low":199,"close":17,"change":185,"percent_change":186,"volume":233,"transactions":234,"vwap":235},"2026-09-22",182779.965,241,10.1081,{"date":237,"open":199,"high":238,"low":199,"close":199,"change":227,"percent_change":227,"volume":239,"transactions":240,"vwap":199},"2026-09-21",10.105,35058.965,186,{"date":242,"open":199,"high":199,"low":199,"close":199,"change":110,"percent_change":206,"volume":243,"transactions":244,"vwap":199},"2026-09-18",50256.24492,143,{"date":246,"open":199,"high":205,"low":199,"close":205,"change":227,"percent_change":227,"volume":247,"transactions":248,"vwap":249},"2026-09-17",348921.965,137,10.1001,{"date":251,"open":199,"high":205,"low":199,"close":205,"change":192,"percent_change":193,"volume":252,"transactions":253,"vwap":254},"2026-09-16",15449.965,40,10.1002,{"date":256,"open":199,"high":205,"low":199,"close":199,"change":227,"percent_change":227,"volume":257,"transactions":258,"vwap":238},"2026-09-15",104182.965,65,{"date":260,"open":199,"high":205,"low":199,"close":199,"change":227,"percent_change":227,"volume":261,"transactions":262,"vwap":263},"2026-09-14",27620.965,82,10.1013,{"date":265,"open":199,"high":238,"low":199,"close":199,"change":227,"percent_change":227,"volume":266,"transactions":267,"vwap":199},"2026-09-11",41426.965,38,{"date":269,"open":199,"high":238,"low":199,"close":199,"change":227,"percent_change":227,"volume":270,"transactions":271,"vwap":254},"2026-09-10",38292.965,131,{"date":273,"open":199,"high":238,"low":199,"close":199,"change":110,"percent_change":206,"volume":274,"transactions":275,"vwap":254},"2026-09-09",13935.965,60,{"date":277,"open":199,"high":205,"low":199,"close":205,"change":192,"percent_change":193,"volume":278,"transactions":279,"vwap":249},"2026-09-08",13250.245965,30,{"date":281,"open":282,"high":238,"low":282,"close":199,"change":227,"percent_change":227,"volume":283,"transactions":284,"vwap":285},"2026-09-04",10.09,115668.965,126,10.0986,{"date":287,"open":282,"high":199,"low":282,"close":199,"change":220,"percent_change":221,"volume":288,"transactions":262,"vwap":289},"2026-09-03",91869.965,10.0977,{"date":291,"open":282,"high":292,"low":282,"close":292,"change":227,"percent_change":227,"volume":293,"transactions":294,"vwap":295},"2026-09-02",10.095,24311.965,163,10.0901,{"date":297,"open":282,"high":292,"low":282,"close":292,"change":212,"percent_change":213,"volume":298,"transactions":299,"vwap":295},"2026-09-01",14859.965,42,{"date":301,"open":282,"high":199,"low":282,"close":199,"change":192,"percent_change":193,"volume":302,"transactions":303,"vwap":304},"2026-08-31",56343.965,55,10.0962,{"date":306,"open":307,"high":282,"low":307,"close":282,"change":227,"percent_change":227,"volume":308,"transactions":309,"vwap":310},"2026-08-28",10.08,109180.064611,228,10.0895,{"date":312,"open":307,"high":282,"low":307,"close":282,"change":110,"percent_change":206,"volume":313,"transactions":314,"vwap":315},"2026-08-27",14559.965,34,10.0855,{"date":317,"open":307,"high":199,"low":307,"close":199,"change":192,"percent_change":193,"volume":318,"transactions":319,"vwap":320},"2026-08-26",27027.965,140,10.0899,{"date":322,"open":307,"high":282,"low":307,"close":282,"change":227,"percent_change":227,"volume":323,"transactions":324,"vwap":325},"2026-08-25",26794.965,85,10.083,{"date":327,"open":238,"high":238,"low":282,"close":282,"change":192,"percent_change":193,"volume":328,"transactions":329,"vwap":330},"2026-08-24",6252.965,17,10.1046,{"date":332,"open":333,"high":307,"low":333,"close":307,"change":227,"percent_change":227,"volume":334,"transactions":335,"vwap":336},"2026-08-21",10.07,100425.965,21,10.0701,{"date":338,"open":307,"high":307,"low":307,"close":307,"change":227,"percent_change":227,"volume":339,"transactions":340,"vwap":341},"2026-08-20",818.965,26,10.0796,{"date":343,"open":333,"high":344,"low":333,"close":307,"change":227,"percent_change":227,"volume":345,"transactions":346,"vwap":307},"2026-08-19",10.085,166500.965,1174,{"date":348,"open":307,"high":307,"low":307,"close":307,"change":227,"percent_change":227,"volume":349,"transactions":350,"vwap":341},"2026-08-18",190.965,16,{"date":352,"open":307,"high":307,"low":307,"close":307,"change":227,"percent_change":227,"volume":353,"transactions":350,"vwap":354},"2026-08-17",222,10.0797,{"date":356,"open":307,"high":307,"low":307,"close":307,"change":227,"percent_change":227,"volume":357,"transactions":195,"vwap":358},"2026-08-14",685,10.0803,{"date":360,"open":361,"high":307,"low":361,"close":307,"change":227,"percent_change":227,"volume":362,"transactions":363,"vwap":307},"2026-08-12",10.079,5508,36,{"date":365,"open":307,"high":307,"low":307,"close":307,"change":220,"percent_change":221,"volume":366,"transactions":367,"vwap":307},"2026-08-11",964,10,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":212,"percent_change":213,"volume":371,"transactions":372,"vwap":370},"2026-08-10",10.075,546,12,{"date":374,"open":307,"high":307,"low":307,"close":307,"change":192,"percent_change":193,"volume":375,"transactions":376,"vwap":307},"2026-08-07",101.9751,3,{"date":378,"open":333,"high":333,"low":379,"close":333,"change":380,"percent_change":206,"volume":381,"transactions":382,"vwap":333},"2026-08-06",10.065,-0.0099,109758,291,{"date":384,"open":370,"high":385,"low":370,"close":385,"change":386,"percent_change":-6,"volume":387,"transactions":329,"vwap":388},"2026-08-05",10.0799,-0.0001,618,10.0773,{"date":390,"open":307,"high":307,"low":307,"close":307,"change":227,"percent_change":227,"volume":391,"transactions":392,"vwap":385},"2026-08-04",529,9,{"date":394,"open":307,"high":307,"low":307,"close":307,"change":192,"percent_change":193,"volume":395,"transactions":396,"vwap":307},"2026-08-03",528,6,{"date":398,"open":370,"high":370,"low":379,"close":333,"change":227,"percent_change":227,"volume":399,"transactions":400,"vwap":333},"2026-07-31",95134,169,{"date":402,"open":379,"high":333,"low":379,"close":333,"change":227,"percent_change":227,"volume":403,"transactions":404,"vwap":333},"2026-07-30",25088,150,{"date":406,"open":407,"high":333,"low":407,"close":333,"change":220,"percent_change":221,"volume":408,"transactions":335,"vwap":409},"2026-07-29",10.06,5814,10.0605,{"date":411,"open":379,"high":379,"low":407,"close":379,"change":227,"percent_change":227,"volume":412,"transactions":413,"vwap":414},"2026-07-28",10690,23,10.0603,{"date":416,"open":417,"high":379,"low":417,"close":379,"change":220,"percent_change":221,"volume":418,"transactions":208,"vwap":419},"2026-07-27",10.05,109603.9751,10.0573,{"date":421,"open":419,"high":407,"low":419,"close":407,"change":227,"percent_change":227,"volume":422,"transactions":372,"vwap":423},"2026-07-24",310,10.0576,{"date":425,"open":407,"high":407,"low":407,"close":407,"change":227,"percent_change":227,"volume":426,"transactions":376,"vwap":427},"2026-07-23",169.2272,10.058,{"date":429,"open":430,"high":407,"low":430,"close":407,"change":192,"percent_change":193,"volume":431,"transactions":432,"vwap":433},"2026-07-22",10.055,1368.000726,14,10.0591,{"date":435,"open":417,"high":417,"low":436,"close":417,"change":227,"percent_change":227,"volume":437,"transactions":438,"vwap":439},"2026-07-21",10.045,182083,108,10.0497,{"date":441,"open":417,"high":417,"low":417,"close":417,"change":227,"percent_change":227,"volume":442,"transactions":443,"vwap":444},"2026-07-20",517,8,10.0501,{"date":446,"open":417,"high":417,"low":417,"close":417,"change":227,"percent_change":227,"volume":447,"transactions":9,"vwap":417},"2026-07-17",7500,{"date":449,"open":417,"high":430,"low":417,"close":417,"change":212,"percent_change":213,"volume":450,"transactions":9,"vwap":417},"2026-07-16",401900,{"date":452,"open":430,"high":430,"low":430,"close":430,"change":220,"percent_change":221,"volume":453,"transactions":9,"vwap":430},"2026-07-15",6700,{"date":455,"open":417,"high":417,"low":417,"close":417,"change":227,"percent_change":227,"volume":456,"transactions":9,"vwap":417},"2026-07-14",100,{"date":458,"open":407,"high":407,"low":417,"close":417,"change":227,"percent_change":227,"volume":459,"transactions":9,"vwap":417},"2026-07-13",1049900,{"date":461,"open":430,"high":430,"low":417,"close":417,"change":110,"percent_change":206,"volume":462,"transactions":9,"vwap":417},"2026-07-10",39000,{"date":464,"open":430,"high":407,"low":430,"close":407,"change":192,"percent_change":193,"volume":465,"transactions":9,"vwap":407},"2026-07-09",206400,{"date":467,"open":430,"high":430,"low":417,"close":417,"change":227,"percent_change":227,"volume":468,"transactions":9,"vwap":417},"2026-07-08",5600,{"date":470,"open":417,"high":417,"low":417,"close":417,"change":227,"percent_change":227,"volume":471,"transactions":9,"vwap":417},"2026-07-07",17000,{"date":473,"open":474,"high":417,"low":474,"close":417,"change":192,"percent_change":193,"volume":475,"transactions":9,"vwap":417},"2026-07-06",10.04,10200,{"date":477,"open":474,"high":474,"low":478,"close":474,"change":227,"percent_change":227,"volume":479,"transactions":9,"vwap":474},"2026-07-02",10.035,26800,{"date":481,"open":474,"high":474,"low":474,"close":474,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":474},"2026-07-01",{"date":483,"open":484,"high":474,"low":484,"close":474,"change":192,"percent_change":193,"volume":485,"transactions":9,"vwap":474},"2026-06-30",10.03,522400,{"date":487,"open":484,"high":484,"low":484,"close":484,"change":227,"percent_change":227,"volume":488,"transactions":9,"vwap":484},"2026-06-29",50100,{"date":490,"open":484,"high":484,"low":484,"close":484,"change":227,"percent_change":227,"volume":456,"transactions":9,"vwap":484},"2026-06-26",{"date":492,"open":484,"high":478,"low":484,"close":484,"change":227,"percent_change":227,"volume":493,"transactions":9,"vwap":484},"2026-06-25",132000,{"date":495,"open":417,"high":417,"low":484,"close":484,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":484},"2026-06-24",-0.03,-0.3,283400,{"date":500,"open":407,"high":407,"low":407,"close":407,"change":192,"percent_change":193,"volume":501,"transactions":9,"vwap":407},"2026-06-23",300,{"date":503,"open":417,"high":417,"low":474,"close":417,"change":227,"percent_change":227,"volume":504,"transactions":9,"vwap":417},"2026-06-22",15400,{"date":506,"open":474,"high":417,"low":474,"close":417,"change":192,"percent_change":193,"volume":507,"transactions":9,"vwap":417},"2026-06-18",500,{"date":509,"open":417,"high":417,"low":474,"close":474,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":474},"2026-06-17",-0.008,-0.08,30700,{"date":514,"open":474,"high":515,"low":474,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-06-16",10.048,0.008,0.08,30500,{"date":520,"open":474,"high":474,"low":474,"close":474,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":474},"2026-06-15",{"date":522,"open":427,"high":427,"low":474,"close":474,"change":110,"percent_change":206,"volume":523,"transactions":9,"vwap":474},"2026-06-12",16000,{"date":525,"open":430,"high":427,"low":417,"close":417,"change":227,"percent_change":227,"volume":526,"transactions":9,"vwap":417},"2026-06-11",76900,{"date":528,"open":430,"high":407,"low":417,"close":417,"change":192,"percent_change":193,"volume":529,"transactions":9,"vwap":417},"2026-06-10",7600,{"date":531,"open":474,"high":474,"low":474,"close":474,"change":110,"percent_change":206,"volume":532,"transactions":9,"vwap":474},"2026-06-09",83500,{"date":534,"open":427,"high":427,"low":417,"close":417,"change":227,"percent_change":227,"volume":529,"transactions":9,"vwap":417},"2026-06-08",{"date":536,"open":430,"high":407,"low":417,"close":417,"change":110,"percent_change":206,"volume":537,"transactions":9,"vwap":417},"2026-06-05",15500,{"date":539,"open":407,"high":407,"low":407,"close":407,"change":192,"percent_change":193,"volume":208,"transactions":9,"vwap":407},"2026-06-04",{"date":541,"open":407,"high":407,"low":417,"close":417,"change":542,"percent_change":20,"volume":543,"transactions":9,"vwap":417},"2026-06-03",-0.02,8000,{"date":545,"open":407,"high":307,"low":417,"close":333,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":333},"2026-06-02",0.015,0.15,25200,{"date":550,"open":484,"high":407,"low":484,"close":430,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":430},"2026-06-01",0.065,0.65,445800,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":556},"2026-05-29",9.99,{"date":558,"open":556,"high":556,"low":556,"close":556,"change":542,"percent_change":20,"volume":559,"transactions":9,"vwap":556},"2026-05-28",1100,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":562},"2026-05-27",10.01,{"date":564,"open":367,"high":562,"low":367,"close":562,"change":227,"percent_change":227,"volume":565,"transactions":9,"vwap":562},"2026-05-26",400,{"date":567,"open":367,"high":568,"low":367,"close":562,"change":227,"percent_change":227,"volume":569,"transactions":9,"vwap":562},"2026-05-22",10.02,154200,{"date":571,"open":556,"high":562,"low":556,"close":562,"change":192,"percent_change":193,"volume":572,"transactions":9,"vwap":562},"2026-05-21",2100,{"date":574,"open":568,"high":568,"low":556,"close":367,"change":192,"percent_change":193,"volume":575,"transactions":9,"vwap":367},"2026-05-20",4700,{"date":577,"open":367,"high":367,"low":556,"close":556,"change":110,"percent_change":206,"volume":578,"transactions":9,"vwap":556},"2026-05-19",600,{"date":580,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-05-18",{"date":582,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-05-15",{"date":584,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":585,"transactions":9,"vwap":367},"2026-05-14",66200,{"date":587,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-05-13",{"date":589,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-05-12",{"date":591,"open":367,"high":367,"low":367,"close":367,"change":185,"percent_change":186,"volume":592,"transactions":9,"vwap":367},"2026-05-11",1200,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":595},"2026-05-08",9.98,{"date":597,"open":595,"high":595,"low":595,"close":595,"change":192,"percent_change":193,"volume":208,"transactions":9,"vwap":595},"2026-05-07",{"date":599,"open":595,"high":595,"low":600,"close":600,"change":227,"percent_change":227,"volume":601,"transactions":9,"vwap":600},"2026-05-06",9.97,87800,{"date":603,"open":600,"high":600,"low":600,"close":600,"change":227,"percent_change":227,"volume":604,"transactions":9,"vwap":600},"2026-05-05",22100,{"date":606,"open":600,"high":600,"low":600,"close":600,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":600},"2026-05-04",{"date":608,"open":609,"high":595,"low":610,"close":600,"change":227,"percent_change":227,"volume":611,"transactions":9,"vwap":600},"2026-05-01",9.96,9.95,297300,{"date":613,"open":600,"high":600,"low":600,"close":600,"change":185,"percent_change":186,"volume":456,"transactions":9,"vwap":600},"2026-04-30",{"date":615,"open":616,"high":616,"low":610,"close":610,"change":192,"percent_change":193,"volume":617,"transactions":9,"vwap":610},"2026-04-29",9.955,22300,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":110,"percent_change":206,"volume":621,"transactions":9,"vwap":620},"2026-04-28",9.94,700,{"date":623,"open":620,"high":616,"low":620,"close":610,"change":227,"percent_change":227,"volume":624,"transactions":9,"vwap":610},"2026-04-27",106600,{"date":626,"open":609,"high":600,"low":610,"close":610,"change":110,"percent_change":206,"volume":627,"transactions":9,"vwap":610},"2026-04-24",10900,{"date":629,"open":609,"high":609,"low":609,"close":609,"change":192,"percent_change":193,"volume":630,"transactions":9,"vwap":609},"2026-04-23",9800,{"date":632,"open":610,"high":610,"low":610,"close":610,"change":227,"percent_change":227,"volume":633,"transactions":9,"vwap":610},"2026-04-22",100000,{"date":635,"open":610,"high":610,"low":636,"close":610,"change":227,"percent_change":227,"volume":637,"transactions":9,"vwap":610},"2026-04-21",9.945,230600,{"date":639,"open":610,"high":609,"low":610,"close":610,"change":227,"percent_change":227,"volume":640,"transactions":9,"vwap":610},"2026-04-20",7900,{"date":642,"open":610,"high":610,"low":610,"close":610,"change":227,"percent_change":227,"volume":643,"transactions":9,"vwap":610},"2026-04-17",7000,{"date":645,"open":620,"high":609,"low":620,"close":610,"change":227,"percent_change":227,"volume":646,"transactions":9,"vwap":610},"2026-04-16",2400,{"date":648,"open":610,"high":616,"low":610,"close":610,"change":649,"percent_change":185,"volume":650,"transactions":9,"vwap":610},"2026-04-15",0.002,9700,{"date":652,"open":636,"high":653,"low":636,"close":653,"change":516,"percent_change":517,"volume":654,"transactions":9,"vwap":653},"2026-04-14",9.948,2800,{"date":656,"open":620,"high":620,"low":620,"close":620,"change":227,"percent_change":227,"volume":471,"transactions":9,"vwap":620},"2026-04-13",{"date":658,"open":620,"high":620,"low":620,"close":620,"change":192,"percent_change":193,"volume":659,"transactions":9,"vwap":620},"2026-04-10",500200,{"date":661,"open":620,"high":620,"low":662,"close":662,"change":110,"percent_change":206,"volume":663,"transactions":9,"vwap":662},"2026-04-09",9.93,162500,{"date":665,"open":666,"high":666,"low":620,"close":620,"change":227,"percent_change":227,"volume":667,"transactions":9,"vwap":620},"2026-04-08",9.943,900,{"date":669,"open":636,"high":636,"low":620,"close":620,"change":110,"percent_change":206,"volume":670,"transactions":9,"vwap":620},"2026-04-07",134000,{"date":672,"open":610,"high":610,"low":610,"close":610,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":610},"2026-04-06",{"date":674,"open":610,"high":610,"low":620,"close":610,"change":192,"percent_change":193,"volume":675,"transactions":9,"vwap":610},"2026-04-02",8200,{"date":677,"open":609,"high":609,"low":620,"close":620,"change":192,"percent_change":193,"volume":678,"transactions":9,"vwap":620},"2026-04-01",2255500,{"date":680,"open":662,"high":662,"low":662,"close":662,"change":227,"percent_change":227,"volume":456,"transactions":9,"vwap":662},"2026-03-31",{"date":682,"open":610,"high":610,"low":662,"close":662,"change":192,"percent_change":193,"volume":592,"transactions":9,"vwap":662},"2026-03-30",{"date":684,"open":620,"high":620,"low":685,"close":685,"change":110,"percent_change":206,"volume":686,"transactions":9,"vwap":685},"2026-03-27",9.92,609000,{"date":688,"open":662,"high":662,"low":662,"close":662,"change":227,"percent_change":227,"volume":208,"transactions":9,"vwap":662},"2026-03-26",{"date":690,"open":662,"high":662,"low":662,"close":662,"change":192,"percent_change":193,"volume":691,"transactions":9,"vwap":662},"2026-03-25",200200,{"date":693,"open":685,"high":685,"low":685,"close":685,"change":227,"percent_change":227,"volume":559,"transactions":9,"vwap":685},"2026-03-24",{"date":695,"open":685,"high":685,"low":685,"close":685,"change":227,"percent_change":227,"volume":696,"transactions":9,"vwap":685},"2026-03-23",4400,{"date":698,"open":620,"high":620,"low":685,"close":685,"change":496,"percent_change":497,"volume":699,"transactions":9,"vwap":685},"2026-03-20",1300,{"date":701,"open":610,"high":610,"low":610,"close":610,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":610},"2026-03-19",{"date":703,"open":609,"high":609,"low":610,"close":610,"change":542,"percent_change":20,"volume":704,"transactions":9,"vwap":610},"2026-03-18",30300,{"date":706,"open":600,"high":600,"low":600,"close":600,"change":227,"percent_change":227,"volume":456,"transactions":9,"vwap":600},"2026-03-17",{"date":708,"open":600,"high":595,"low":600,"close":600,"change":227,"percent_change":227,"volume":709,"transactions":9,"vwap":600},"2026-03-16",15800,{"date":711,"open":600,"high":600,"low":609,"close":600,"change":110,"percent_change":206,"volume":712,"transactions":9,"vwap":600},"2026-03-13",131800,{"date":714,"open":595,"high":595,"low":595,"close":595,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":595},"2026-03-12",{"date":716,"open":595,"high":595,"low":595,"close":595,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":595},"2026-03-11",{"date":718,"open":595,"high":595,"low":595,"close":595,"change":542,"percent_change":20,"volume":456,"transactions":9,"vwap":595},"2026-03-10",{"date":720,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-03-09",{"date":722,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-03-06",{"date":724,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-03-05",{"date":726,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-03-04",{"date":728,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-03-03",{"date":730,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":367},"2026-03-02",{"date":732,"open":367,"high":367,"low":367,"close":367,"change":227,"percent_change":227,"volume":733,"transactions":9,"vwap":367},"2026-02-27",18700,{"date":735,"open":736,"high":736,"low":367,"close":367,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":367},"2026-02-26",10.015,-0.015,-0.15,60200,{"date":741,"open":736,"high":736,"low":736,"close":736,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":736},"2026-02-25",{"date":743,"open":736,"high":736,"low":736,"close":736,"change":220,"percent_change":221,"volume":744,"transactions":9,"vwap":736},"2026-02-24",34600,{"date":746,"open":562,"high":562,"low":562,"close":562,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":562},"2026-02-23",{"date":748,"open":484,"high":484,"low":562,"close":562,"change":192,"percent_change":193,"volume":578,"transactions":9,"vwap":562},"2026-02-20",{"date":750,"open":367,"high":367,"low":367,"close":367,"change":110,"percent_change":206,"volume":565,"transactions":9,"vwap":367},"2026-02-19",{"date":752,"open":562,"high":562,"low":562,"close":562,"change":227,"percent_change":227,"volume":621,"transactions":9,"vwap":562},"2026-02-18",{"date":754,"open":568,"high":568,"low":367,"close":562,"change":227,"percent_change":227,"volume":755,"transactions":9,"vwap":562},"2026-02-17",54800,{"date":757,"open":568,"high":568,"low":562,"close":562,"change":192,"percent_change":193,"volume":758,"transactions":9,"vwap":562},"2026-02-13",37500,{"date":760,"open":484,"high":484,"low":367,"close":367,"change":542,"percent_change":20,"volume":621,"transactions":9,"vwap":367},"2026-02-12",{"date":762,"open":474,"high":474,"low":568,"close":568,"change":542,"percent_change":20,"volume":763,"transactions":9,"vwap":568},"2026-02-11",106400,{"date":765,"open":474,"high":474,"low":474,"close":474,"change":227,"percent_change":227,"volume":766,"transactions":9,"vwap":474},"2026-02-10",3700,{"date":768,"open":474,"high":474,"low":474,"close":474,"change":227,"percent_change":227,"volume":769,"transactions":9,"vwap":474},"2026-02-09",1600,{"date":771,"open":474,"high":474,"low":474,"close":474,"change":227,"percent_change":227,"volume":772,"transactions":9,"vwap":474},"2026-02-06",15600,{"date":774,"open":417,"high":417,"low":474,"close":474,"change":110,"percent_change":206,"volume":775,"transactions":9,"vwap":474},"2026-02-05",152500,{"date":777,"open":417,"high":430,"low":474,"close":417,"change":192,"percent_change":193,"volume":778,"transactions":9,"vwap":417},"2026-02-04",268700,{"date":780,"open":474,"high":417,"low":568,"close":474,"change":110,"percent_change":206,"volume":781,"transactions":9,"vwap":474},"2026-02-03",106500,{"date":783,"open":568,"high":417,"low":568,"close":417,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":417},"2026-02-02",0.03,0.3,14600,{"date":788,"open":367,"high":568,"low":367,"close":568,"change":185,"percent_change":186,"volume":789,"transactions":9,"vwap":568},"2026-01-30",422500,{"date":791,"open":610,"high":367,"low":610,"close":367,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":367},"2026-01-29",0.045,0.45,501800,{"date":796,"open":662,"high":609,"low":24,"close":616,"change":546,"percent_change":547,"volume":712,"transactions":9,"vwap":616},"2026-01-28",{"date":798,"open":610,"high":595,"low":662,"close":620,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":620},"2026-01-27",-9.55,-49,329700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":186,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2020-12-21",19.2,20.28,18.9,19.49,1.04,4401252,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2020-12-18",19,19.82,18.2,19.29,0.39,2.06,3959310,{"date":820,"open":804,"high":821,"low":822,"close":806,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":806},"2020-12-17",20.49,17.88,-1.02,-5.12,6917097,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2020-12-16",18.828,20.3,17.76,19.92,1.9,10.54,3978617,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2020-12-15",19.1445,19.16,16.61,18.02,-1.32,-6.83,4997000,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2020-12-14",20.85,18.64,19.34,-0.94,-4.64,3481357,{"date":853,"open":854,"high":854,"low":855,"close":805,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":805},"2020-12-11",21.57,18.9101,-1.72,-7.82,5836993,{"date":860,"open":861,"high":174,"low":862,"close":863,"change":864,"percent_change":367,"volume":865,"transactions":9,"vwap":863},"2020-12-10",19.07,18.57,22,2,6493442,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2020-12-09",19.02,20.93,18.51,20,2.07,11.54,8041245,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2020-12-08",17.89,18.99,16.82,17.93,-0.27,-1.48,6056991,{"date":885,"open":886,"high":887,"low":888,"close":814,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":814},"2020-12-07",17.31,18.56,16.5,4.75,35.32,18521699,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2020-12-04",12.5,13.5,12.4978,13.45,1.28,10.52,6089186,{"date":902,"open":903,"high":894,"low":372,"close":904,"change":150,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2020-12-03",12.2,12.17,2.96,1421772,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2020-12-02",11.51,12.1,11.17,11.82,-0.66,-5.29,2097492,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2020-12-01",13.4615,13.49,11.93,12.48,-0.52,-4,2597699,{"date":926,"open":895,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2020-11-30",14.49,12.39,13,0.44,3.5,5591111,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":808,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2020-11-27",12.32,12.82,12.13,12.56,9.03,3460591,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2020-11-25",11.1,11.58,11.01,11.52,0.33,2.95,2210884,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2020-11-24",11.67,12.3,11,11.19,-0.11,-0.97,3759817,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2020-11-23",10.9,11.56,11.3,0.6,5.61,4030370,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":110,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2020-11-20",10.8034,10.8356,10.55,10.7,-0.09,1281594,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2020-11-19",10.45,10.89,10.43,10.71,0.34,3.28,2977679,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2020-11-18",10.3,10.48,10.28,10.37,0.12,1.17,1285149,{"date":994,"open":995,"high":986,"low":996,"close":996,"change":227,"percent_change":227,"volume":997,"transactions":9,"vwap":996},"2020-11-17",10.26,10.25,457216,{"date":999,"open":986,"high":1000,"low":1001,"close":996,"change":542,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2020-11-16",10.3214,10.23,-0.19,848182,{"date":1005,"open":986,"high":986,"low":1006,"close":1007,"change":1008,"percent_change":816,"volume":1009,"transactions":9,"vwap":1007},"2020-11-13",10.235,10.27,0.04,504275,{"date":1011,"open":1001,"high":988,"low":1001,"close":1001,"change":542,"percent_change":20,"volume":1012,"transactions":9,"vwap":1001},"2020-11-12",323170,{"date":1014,"open":1015,"high":1016,"low":1001,"close":996,"change":185,"percent_change":186,"volume":1017,"transactions":9,"vwap":996},"2020-11-11",10.29,10.295,303271,{"date":1019,"open":986,"high":1020,"low":1001,"close":1001,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1001},"2020-11-10",10.31,-0.07,-0.68,325630,{"date":1025,"open":1026,"high":1026,"low":1027,"close":986,"change":784,"percent_change":1028,"volume":1029,"transactions":9,"vwap":986},"2020-11-09",10.33,10.22,0.29,1762776,{"date":1031,"open":1001,"high":1015,"low":1001,"close":1007,"change":1008,"percent_change":816,"volume":1032,"transactions":9,"vwap":1007},"2020-11-06",229197,{"date":1034,"open":1035,"high":1026,"low":1027,"close":1001,"change":227,"percent_change":227,"volume":1036,"transactions":9,"vwap":1001},"2020-11-05",10.24,402275,{"date":1038,"open":1035,"high":1039,"low":1001,"close":1001,"change":227,"percent_change":227,"volume":1040,"transactions":9,"vwap":1001},"2020-11-04",10.3201,346036,{"date":1042,"open":1035,"high":986,"low":1027,"close":1001,"change":227,"percent_change":227,"volume":1043,"transactions":9,"vwap":1001},"2020-11-03",226527,{"date":1045,"open":996,"high":986,"low":1027,"close":1001,"change":542,"percent_change":20,"volume":1046,"transactions":9,"vwap":1001},"2020-11-02",281834,{"date":1048,"open":1001,"high":1007,"low":1049,"close":996,"change":192,"percent_change":193,"volume":1050,"transactions":9,"vwap":996},"2020-10-30",10.2,402526,{"date":1052,"open":1027,"high":1053,"low":1027,"close":1035,"change":1021,"percent_change":1022,"volume":1054,"transactions":9,"vwap":1035},"2020-10-29",10.34,252785,{"date":1056,"open":1015,"high":1020,"low":1057,"close":1020,"change":227,"percent_change":227,"volume":1058,"transactions":9,"vwap":1020},"2020-10-28",10.18,641126,{"date":1060,"open":1061,"high":1062,"low":1020,"close":1020,"change":496,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1020},"2020-10-27",10.32,10.4,-0.29,520818,{"date":1066,"open":1026,"high":1067,"low":1061,"close":1053,"change":110,"percent_change":206,"volume":1068,"transactions":9,"vwap":1053},"2020-10-26",10.36,520250,{"date":1070,"open":1062,"high":1062,"low":1026,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2020-10-23",10.35,-0.06,-0.58,330463,{"date":1076,"open":1071,"high":1077,"low":1078,"close":1079,"change":105,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2020-10-22",10.47,10.315,10.41,0.58,941792,{"date":1083,"open":989,"high":1079,"low":1071,"close":1071,"change":496,"percent_change":1063,"volume":1084,"transactions":9,"vwap":1071},"2020-10-21",437272,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2020-10-20",10.53,10.38,-0.17,-1.61,440468,{"date":1093,"open":1067,"high":971,"low":1067,"close":971,"change":1094,"percent_change":80,"volume":1095,"transactions":9,"vwap":971},"2020-10-19",0.14,514687,{"date":1097,"open":1053,"high":977,"low":1053,"close":1079,"change":784,"percent_change":1028,"volume":1098,"transactions":9,"vwap":1079},"2020-10-16",331144,{"date":1100,"open":1101,"high":977,"low":1061,"close":1088,"change":1021,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1088},"2020-10-15",10.44,-0.67,266225,{"date":1105,"open":977,"high":1106,"low":1026,"close":977,"change":221,"percent_change":1107,"volume":1108,"transactions":9,"vwap":977},"2020-10-14",10.46,0.48,344046,{"date":1110,"open":1111,"high":1112,"low":986,"close":1062,"change":1072,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1062},"2020-10-13",10.49,10.4958,-0.57,873703,{"date":1116,"open":1087,"high":1117,"low":1118,"close":1106,"change":1119,"percent_change":841,"volume":1120,"transactions":9,"vwap":1106},"2020-10-12",10.62,10.445,-0.14,784848,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1021,"percent_change":913,"volume":1127,"transactions":9,"vwap":1126},"2020-10-09",10.77,10.79,10.545,10.6,466384,{"date":1129,"open":977,"high":1130,"low":977,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2020-10-08",10.68,10.67,0.16,1.52,538575,{"date":1136,"open":899,"high":1126,"low":1137,"close":1138,"change":213,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2020-10-07",10.42,10.51,-0.47,790971,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2020-10-06",10.74,10.8,10.39,10.56,-0.21,-1.95,1447069,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1123,"change":1147,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1123},"2020-10-05",10.98,11.07,10.65,-1.91,1021139,{"date":1158,"open":1159,"high":1160,"low":980,"close":1152,"change":738,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1152},"2020-10-02",10.73,11.15,-1.35,808205,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":110,"percent_change":973,"volume":1169,"transactions":9,"vwap":1168},"2020-10-01",11.12,11.2,10.82,11.13,850837,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":496,"percent_change":881,"volume":1175,"transactions":9,"vwap":1174},"2020-09-30",11.25,11.06,11.14,604510,{"date":1177,"open":911,"high":1178,"low":1179,"close":911,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":911},"2020-09-29",11.2499,11.05,-0.13,-1.15,538837,{"date":1184,"open":1185,"high":1186,"low":1187,"close":963,"change":193,"percent_change":1188,"volume":1189,"transactions":9,"vwap":963},"2020-09-28",11.33,11.3922,11.03,0.89,748341,{"date":1191,"open":1192,"high":1166,"low":954,"close":1166,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1166},"2020-09-25",11.1189,0.24,2.19,1092806,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":738,"percent_change":1161,"volume":1202,"transactions":9,"vwap":1201},"2020-09-24",10.81,11.28,10.57,10.96,1947131,{"date":1204,"open":1205,"high":1206,"low":961,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2020-09-23",11.9,11.9309,11.11,-0.79,-6.64,2367790,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1205,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2020-09-22",11.84,12.23,11.5,0.26,2.23,1284203,{"date":1220,"open":1205,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2020-09-21",11.98,11.41,11.64,-0.56,-4.59,1858540,{"date":1228,"open":894,"high":1229,"low":1230,"close":903,"change":20,"percent_change":1090,"volume":1231,"transactions":9,"vwap":903},"2020-09-18",12.5899,11.85,1347163,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2020-09-17",12.57,12.8378,12.15,12.4,-0.4,-3.12,1216342,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":20,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2020-09-16",13.2711,13.44,12.6,12.8,-1.54,1859251,{"date":1250,"open":1251,"high":895,"low":1252,"close":929,"change":1028,"percent_change":1253,"volume":1254,"transactions":9,"vwap":929},"2020-09-15",12.92,12.8101,2.28,3515532,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2020-09-14",11.95,13.1,11.86,12.71,1.12,9.66,4885863,{"date":1265,"open":1266,"high":1267,"low":1207,"close":1268,"change":930,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2020-09-11",11.16,11.99,11.59,3.95,2628372,{"date":1272,"open":1273,"high":1274,"low":954,"close":1160,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1160},"2020-09-10",11.23,11.2402,0.09,0.81,1323989,{"date":1279,"open":1160,"high":1273,"low":1123,"close":1173,"change":105,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1173},"2020-09-09",0.55,1383867,{"date":1283,"open":1284,"high":1172,"low":1143,"close":954,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":954},"2020-09-08",10.755,0.22,2.04,1537210,{"date":1289,"open":1290,"high":1291,"low":1106,"close":1292,"change":542,"percent_change":1002,"volume":1293,"transactions":9,"vwap":1292},"2020-09-04",10.72,10.88,10.78,1357370,{"date":1295,"open":1296,"high":1201,"low":1126,"close":1144,"change":738,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1144},"2020-09-03",10.95,-1.37,1114699,{"date":1300,"open":1198,"high":1301,"low":1144,"close":1296,"change":1216,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1296},"2020-09-02",11.09,2.43,2412398,{"date":1305,"open":961,"high":961,"low":833,"close":1306,"change":206,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2020-09-01",10.69,-0.93,1286866,{"date":1310,"open":1201,"high":1311,"low":1159,"close":1124,"change":1072,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1124},"2020-08-31",10.97,-0.55,913437,{"date":1315,"open":1316,"high":1316,"low":1144,"close":1317,"change":973,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2020-08-28",10.99,10.85,-0.82,912320,{"date":1321,"open":954,"high":1173,"low":1143,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2020-08-27",10.94,-0.04,-0.36,1867464,{"date":1327,"open":954,"high":1166,"low":1328,"close":1152,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1152},"2020-08-26",10.83,0.13,1.2,1859308,{"date":1333,"open":1124,"high":954,"low":1130,"close":1317,"change":1193,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1317},"2020-08-25",2.26,2601496,{"date":1337,"open":1111,"high":1338,"low":1106,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2020-08-24",10.858,10.61,0.18,1.73,1839565,{"date":1344,"open":1106,"high":1138,"low":989,"close":979,"change":542,"percent_change":1002,"volume":1345,"transactions":9,"vwap":979},"2020-08-21",1620013,{"date":1347,"open":1348,"high":899,"low":1145,"close":977,"change":496,"percent_change":1063,"volume":1349,"transactions":9,"vwap":977},"2020-08-20",10.5,1083372,{"date":1351,"open":1126,"high":1126,"low":1071,"close":987,"change":110,"percent_change":206,"volume":1352,"transactions":9,"vwap":987},"2020-08-19",2506902,{"date":1354,"open":1198,"high":1316,"low":1101,"close":1111,"change":1002,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1111},"2020-08-18",-1.78,9637192,{"date":1358,"open":1317,"high":1317,"low":1359,"close":1130,"change":956,"percent_change":823,"volume":1360,"transactions":9,"vwap":1130},"2020-08-17",10.6166,261350,{"date":1362,"open":1144,"high":1363,"low":1143,"close":1124,"change":110,"percent_change":973,"volume":1364,"transactions":9,"vwap":1124},"2020-08-14",10.8999,261071,{"date":1366,"open":1144,"high":1367,"low":1123,"close":1144,"change":213,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1144},"2020-08-13",10.92,-0.46,235235,{"date":1371,"open":954,"high":954,"low":1123,"close":1317,"change":1180,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1317},"2020-08-12",-1.18,332300,{"date":1375,"open":961,"high":954,"low":1143,"close":1152,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1152},"2020-08-11",0.19,1.76,475019,{"date":1380,"open":955,"high":1172,"low":971,"close":1124,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1124},"2020-08-10",-0.34,-3.05,1940411,{"date":1385,"open":955,"high":1386,"low":1387,"close":1168,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1168},"2020-08-07",11.31,11.08,-0.25,-2.2,341022,{"date":1392,"open":1393,"high":1393,"low":954,"close":1394,"change":542,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2020-08-06",11.4,11.38,-0.18,408016,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1393,"change":206,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2020-08-05",11.6,11.65,11.21,-0.87,352942,{"date":1405,"open":1406,"high":1407,"low":1387,"close":1215,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1215},"2020-08-04",11.45,11.69,0.62,5.7,2199365,{"date":1412,"open":1387,"high":943,"low":1154,"close":1291,"change":542,"percent_change":1395,"volume":1413,"transactions":9,"vwap":1291},"2020-08-03",617682,{"date":1415,"open":1166,"high":1166,"low":1126,"close":961,"change":881,"percent_change":1416,"volume":1417,"transactions":9,"vwap":961},"2020-07-31",-2.42,774790,{"date":1419,"open":955,"high":1393,"low":1153,"close":911,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":911},"2020-07-30",-0.35,-3.04,522636,{"date":1424,"open":1425,"high":1426,"low":1207,"close":946,"change":1285,"percent_change":1427,"volume":1428,"transactions":9,"vwap":946},"2020-07-29",11.27,11.57,1.95,866716,{"date":1430,"open":946,"high":946,"low":1160,"close":963,"change":511,"percent_change":1431,"volume":1432,"transactions":9,"vwap":963},"2020-07-28",-0.7,276883,{"date":1434,"open":1435,"high":1436,"low":1386,"close":1394,"change":881,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1394},"2020-07-27",11.7201,11.8,-2.32,421110,{"date":1440,"open":946,"high":1205,"low":1441,"close":1400,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1400},"2020-07-24",11.5021,-0.28,-2.35,609535,{"date":1446,"open":1447,"high":1237,"low":1448,"close":920,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":920},"2020-07-23",12.05,11.7,0.83,7.48,4764783,{"date":1453,"open":943,"high":1454,"low":1455,"close":943,"change":1008,"percent_change":1456,"volume":1457,"transactions":9,"vwap":943},"2020-07-22",11.18,10.9701,0.36,443147,{"date":1459,"open":1387,"high":943,"low":954,"close":1173,"change":792,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1173},"2020-07-21",0.41,176894,{"date":1463,"open":1160,"high":1454,"low":961,"close":1464,"change":546,"percent_change":1094,"volume":1465,"transactions":9,"vwap":1464},"2020-07-20",11.015,435190,{"date":1467,"open":943,"high":943,"low":1468,"close":954,"change":185,"percent_change":1340,"volume":1469,"transactions":9,"vwap":954},"2020-07-17",10.87,182765,{"date":1471,"open":1153,"high":1153,"low":1144,"close":1152,"change":213,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1152},"2020-07-16",-0.45,587514,{"date":1475,"open":954,"high":1179,"low":1476,"close":1187,"change":221,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1187},"2020-07-15",10.84,0.46,353945,{"date":1480,"open":1187,"high":1273,"low":1138,"close":1152,"change":213,"percent_change":1472,"volume":1481,"transactions":9,"vwap":1152},"2020-07-14",310055,{"date":1483,"open":1166,"high":1484,"low":1296,"close":1187,"change":1021,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1187},"2020-07-13",11.295,-0.63,301334,{"date":1488,"open":1489,"high":943,"low":954,"close":943,"change":990,"percent_change":1490,"volume":1491,"transactions":9,"vwap":943},"2020-07-10",11.04,1.09,597192,{"date":1493,"open":1154,"high":954,"low":1154,"close":1152,"change":140,"percent_change":376,"volume":1494,"transactions":9,"vwap":1152},"2020-07-09",703017,{"date":1496,"open":1143,"high":1497,"low":1348,"close":1498,"change":192,"percent_change":1275,"volume":1499,"transactions":9,"vwap":1498},"2020-07-08",10.75,10.66,440682,{"date":1501,"open":1339,"high":1502,"low":1503,"close":1154,"change":206,"percent_change":1307,"volume":1504,"transactions":9,"vwap":1154},"2020-07-07",10.76,10.555,159973,{"date":1506,"open":1507,"high":1317,"low":1339,"close":1497,"change":227,"percent_change":227,"volume":1508,"transactions":9,"vwap":1497},"2020-07-06",10.8499,199619,{"date":1510,"open":978,"high":978,"low":1154,"close":1497,"change":206,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1497},"2020-07-02",-0.92,63218,{"date":1514,"open":1317,"high":961,"low":1143,"close":1317,"change":193,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1317},"2020-07-01",0.93,76876,{"date":1518,"open":1519,"high":1328,"low":1079,"close":1497,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1497},"2020-06-30",10.4135,0.1501,1.42,54817,{"date":1524,"open":1348,"high":1290,"low":977,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2020-06-29",10.5999,0.1549,1.48,773120,{"date":1530,"open":1118,"high":1077,"low":1137,"close":1118,"change":1531,"percent_change":981,"volume":1532,"transactions":9,"vwap":1118},"2020-06-26",0.035,231482,{"date":1534,"open":1348,"high":1348,"low":1079,"close":1079,"change":1323,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1079},"2020-06-25",-0.38,17452,{"date":1538,"open":1106,"high":1106,"low":1539,"close":977,"change":738,"percent_change":1540,"volume":1541,"transactions":9,"vwap":977},"2020-06-24",10.425,-1.42,216829,{"date":1543,"open":1126,"high":1544,"low":1126,"close":1126,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1126},"2020-06-23",10.651,-0.035,-0.33,5581,{"date":1549,"open":1154,"high":1154,"low":1550,"close":1551,"change":792,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2020-06-22",10.59,10.635,0.42,39791,{"date":1555,"open":1126,"high":1556,"low":1348,"close":1550,"change":792,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1550},"2020-06-19",10.795,0.43,80573,{"date":1560,"open":1062,"high":1561,"low":1062,"close":1125,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1125},"2020-06-18",10.6428,0.145,1.39,160390,{"date":1566,"open":1567,"high":1568,"low":1067,"close":1062,"change":227,"percent_change":227,"volume":1569,"transactions":9,"vwap":1062},"2020-06-17",10.4249,10.505,92342,{"date":1571,"open":1062,"high":1062,"low":1062,"close":1062,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1062},"2020-06-16",{"date":1573,"open":1071,"high":1062,"low":1071,"close":1062,"change":227,"percent_change":227,"volume":1574,"transactions":9,"vwap":1062},"2020-06-15",2344,{"date":1576,"open":1015,"high":977,"low":1015,"close":1062,"change":221,"percent_change":1107,"volume":1577,"transactions":9,"vwap":1062},"2020-06-12",14208,{"date":1579,"open":1015,"high":1101,"low":1015,"close":1071,"change":105,"percent_change":1080,"volume":1580,"transactions":9,"vwap":1071},"2020-06-11",90644,{"date":1582,"open":1061,"high":1061,"low":1015,"close":1015,"change":1072,"percent_change":1073,"volume":1583,"transactions":9,"vwap":1015},"2020-06-10",781174,{"date":1585,"open":1015,"high":977,"low":1015,"close":1071,"change":105,"percent_change":1080,"volume":1586,"transactions":9,"vwap":1071},"2020-06-09",126784,{"date":1588,"open":1015,"high":1015,"low":1015,"close":1015,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1015},"2020-06-08",{"date":1590,"open":986,"high":1071,"low":988,"close":1015,"change":1591,"percent_change":1028,"volume":1592,"transactions":9,"vwap":1015},"2020-06-05",0.0299,155809,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":227,"percent_change":227,"volume":1596,"transactions":9,"vwap":1595},"2020-06-04",10.2601,2642,{"date":1598,"open":995,"high":1595,"low":995,"close":1595,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1595},"2020-06-03",-0.0399,-0.39,1090,{"date":1603,"open":1007,"high":986,"low":1007,"close":986,"change":221,"percent_change":51,"volume":1604,"transactions":9,"vwap":986},"2020-06-02",86618,{"date":1606,"open":996,"high":996,"low":996,"close":996,"change":1591,"percent_change":1028,"volume":1607,"transactions":9,"vwap":996},"2020-06-01",200146,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1610},"2020-05-29",10.2201,{"date":1612,"open":1610,"high":1610,"low":1610,"close":1610,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1610},"2020-05-28",-0.1298,-1.25,501,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1618},"2020-05-27",10.3499,{"date":1620,"open":1117,"high":1117,"low":1621,"close":1618,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1618},"2020-05-26",10.3343,0.1099,1.07,4451,{"date":1626,"open":1348,"high":1627,"low":1001,"close":1035,"change":546,"percent_change":547,"volume":1628,"transactions":9,"vwap":1035},"2020-05-22",11.55,108185,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1631},"2020-05-21",10.225,{"date":1633,"open":1049,"high":1634,"low":1049,"close":1631,"change":1635,"percent_change":120,"volume":1636,"transactions":9,"vwap":1631},"2020-05-20",10.245,0.025,30891,{"date":1638,"open":1639,"high":1639,"low":1049,"close":1049,"change":227,"percent_change":227,"volume":1640,"transactions":9,"vwap":1049},"2020-05-19",10.21,53261,{"date":1642,"open":1057,"high":1049,"low":1057,"close":1049,"change":784,"percent_change":1028,"volume":1643,"transactions":9,"vwap":1049},"2020-05-18",1902,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1646},"2020-05-15",10.17,{"date":1648,"open":1649,"high":1646,"low":1649,"close":1646,"change":185,"percent_change":186,"volume":1650,"transactions":9,"vwap":1646},"2020-05-14",10.16,1254,{"date":1652,"open":1646,"high":1646,"low":18,"close":18,"change":496,"percent_change":1063,"volume":1653,"transactions":9,"vwap":18},"2020-05-13",4055,{"date":1655,"open":1057,"high":1057,"low":1057,"close":1057,"change":784,"percent_change":785,"volume":1656,"transactions":9,"vwap":1057},"2020-05-12",205,{"date":1658,"open":1649,"high":1649,"low":18,"close":18,"change":212,"percent_change":213,"volume":1659,"transactions":9,"vwap":18},"2020-05-11",65401,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1662},"2020-05-08",10.155,{"date":1664,"open":1662,"high":1027,"low":18,"close":1662,"change":212,"percent_change":213,"volume":1665,"transactions":9,"vwap":1662},"2020-05-07",26360,{"date":1667,"open":1649,"high":1649,"low":184,"close":1649,"change":192,"percent_change":193,"volume":1668,"transactions":9,"vwap":1649},"2020-05-06",109020,{"date":1670,"open":18,"high":18,"low":18,"close":18,"change":227,"percent_change":227,"volume":1671,"transactions":9,"vwap":18},"2020-05-05",2261,{"date":1673,"open":18,"high":18,"low":18,"close":18,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":18},"2020-05-04",{"date":1675,"open":18,"high":18,"low":18,"close":18,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":18},"2020-05-01",{"date":1677,"open":18,"high":18,"low":18,"close":18,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":18},"2020-04-30",{"date":1679,"open":18,"high":18,"low":18,"close":18,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":18},"2020-04-29",{"date":1681,"open":18,"high":18,"low":18,"close":18,"change":227,"percent_change":227,"volume":1682,"transactions":9,"vwap":18},"2020-04-28",846,{"date":1684,"open":18,"high":1649,"low":18,"close":18,"change":192,"percent_change":193,"volume":1685,"transactions":9,"vwap":18},"2020-04-27",27041,{"date":1687,"open":16,"high":1035,"low":184,"close":16,"change":542,"percent_change":20,"volume":1688,"transactions":9,"vwap":16},"2020-04-24",1308,{"date":1690,"open":1646,"high":1646,"low":18,"close":1649,"change":1691,"percent_change":193,"volume":1692,"transactions":9,"vwap":1649},"2020-04-23",0.0099,247725,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1695},"2020-04-22",10.1501,{"date":1697,"open":1695,"high":1695,"low":1695,"close":1695,"change":227,"percent_change":227,"volume":227,"transactions":9,"vwap":1695},"2020-04-21",{"date":1699,"open":1695,"high":1695,"low":1695,"close":1695,"change":1700,"percent_change":227,"volume":1701,"transactions":9,"vwap":1695},"2020-04-20",0.0001,502,{"date":1703,"open":18,"high":1646,"low":16,"close":18,"change":227,"percent_change":227,"volume":1704,"transactions":9,"vwap":18},"2020-04-17",104109,{"date":1706,"open":18,"high":986,"low":16,"close":18,"change":192,"percent_change":193,"volume":1707,"transactions":9,"vwap":18},"2020-04-16",649850,{"date":1709,"open":16,"high":1649,"low":199,"close":16,"change":185,"percent_change":186,"volume":1710,"transactions":9,"vwap":16},"2020-04-15",102853,{"date":1712,"open":16,"high":16,"low":17,"close":17,"change":192,"percent_change":193,"volume":1713,"transactions":9,"vwap":17},"2020-04-14",1382,{"date":1715,"open":205,"high":205,"low":205,"close":205,"change":192,"percent_change":193,"volume":1716,"transactions":9,"vwap":205},"2020-04-13",342,{"date":1718,"open":199,"high":16,"low":199,"close":199,"change":496,"percent_change":497,"volume":1719,"transactions":9,"vwap":199},"2020-04-09",13931,{"date":1721,"open":17,"high":18,"low":17,"close":184,"change":221,"percent_change":1722,"volume":1723,"transactions":9,"vwap":184},"2020-04-08",0.5,11793,{"date":1725,"open":307,"high":307,"low":307,"close":307,"change":496,"percent_change":497,"volume":1726,"transactions":9,"vwap":307},"2020-04-07",9621,{"date":1728,"open":282,"high":184,"low":282,"close":205,"change":227,"percent_change":227,"volume":1729,"transactions":9,"vwap":205},"2020-04-06",37121,{"date":1731,"open":205,"high":184,"low":407,"close":205,"change":784,"percent_change":785,"volume":1732,"transactions":9,"vwap":205},"2020-04-03",242844,{"date":1734,"open":205,"high":17,"low":307,"close":307,"change":542,"percent_change":20,"volume":1735,"transactions":9,"vwap":307},"2020-04-02",36366,{"date":1737,"open":205,"high":184,"low":307,"close":199,"change":110,"percent_change":206,"volume":1738,"transactions":9,"vwap":199},"2020-04-01",6957,{"date":1740,"open":184,"high":184,"low":205,"close":205,"change":542,"percent_change":20,"volume":1741,"transactions":9,"vwap":205},"2020-03-31",808,{"date":1743,"open":199,"high":16,"low":199,"close":184,"change":221,"percent_change":1722,"volume":1744,"transactions":9,"vwap":184},"2020-03-30",1485,{"date":1746,"open":610,"high":18,"low":610,"close":307,"change":1021,"percent_change":1747,"volume":1748,"transactions":9,"vwap":307},"2020-03-27",-0.69,24142,{"date":1750,"open":996,"high":996,"low":474,"close":18,"change":1094,"percent_change":1751,"volume":1752,"transactions":9,"vwap":18},"2020-03-26",1.4,5125,{"date":1754,"open":1755,"high":1649,"low":610,"close":562,"change":784,"percent_change":785,"volume":1756,"transactions":9,"vwap":562},"2020-03-25",9.9799,52987,{"date":1758,"open":1759,"high":595,"low":685,"close":595,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":595},"2020-03-24",9.9202,0.07,0.71,123322,{"date":1764,"open":610,"high":609,"low":1765,"close":24,"change":213,"percent_change":1766,"volume":1767,"transactions":9,"vwap":24},"2020-03-23",9.89,-0.5,77925,{"date":1769,"open":609,"high":609,"low":609,"close":609,"change":1094,"percent_change":1770,"volume":488,"transactions":9,"vwap":609},"2020-03-20",1.43,{"date":179,"open":1772,"high":1773,"low":175,"close":1773,"change":185,"percent_change":186,"volume":1774,"transactions":9,"vwap":1773},9.8,9.82,1368]