[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAM":3,"homepage-market-summary":26,"stock-historical-RAM":148},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RAM","2026-10-06",{"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},"Roundhill T-REX 2X Long DRAM Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.25,13.85,14.07,13.245,14.24,-0.99,-6.95,8402938.773414,33.11,8.29,13452957.173434425,20,513,{"status":27,"indices":28,"watchlist":72,"sectors":73,"benchmarks":129},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[74,79,84,89,94,99,104,109,114,119,124],{"name":75,"etf":76,"change":77,"price":78,"is_up":11},"Technology","XLK",0.53,202,{"name":80,"etf":81,"change":82,"price":83,"is_up":11},"Financials","XLF",0.24,54.01,{"name":85,"etf":86,"change":87,"price":88,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":90,"etf":91,"change":92,"price":93,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Energy","XLE",0.47,63.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Materials","XLB",0.46,49.73,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Comm Services","XLC",0.04,111.65,[130,135,139,143],{"ticker":131,"name":132,"price":133,"change":134,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":136,"name":137,"price":138,"change":112,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":140,"name":141,"price":142,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":144,"name":145,"price":146,"change":147,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":149,"page":150,"page_size":151,"total_pages":150,"summary":152,"data":157},365,1,1000,{"period_high":21,"period_low":22,"average_volume":153,"total_volume":154,"period_return":155,"latest_close":13,"start_date":156,"end_date":5},2727100,995391491.660713,32.5,"2022-02-08",[158,161,171,182,192,203,214,224,235,245,255,266,275,286,296,307,318,328,338,349,359,369,379,389,400,410,421,432,442,450,461,471,482,493,503,513,523,533,544,552,560,571,582,592,603,612,622,633,643,653,664,674,682,692,702,713,722,732,742,752,762,772,781,790,799,808,817,825,834,843,852,861,870,878,881,883,885,887,889,891,893,895,897,899,901,903,907,910,916,922,925,930,937,941,945,949,952,957,961,967,974,980,984,989,992,995,999,1003,1005,1007,1012,1016,1021,1024,1029,1033,1036,1040,1044,1048,1051,1055,1059,1063,1066,1071,1075,1079,1081,1084,1087,1090,1094,1098,1103,1108,1115,1118,1122,1127,1132,1137,1142,1146,1149,1152,1157,1161,1167,1172,1178,1182,1186,1190,1195,1198,1201,1205,1208,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1248,1251,1255,1258,1261,1264,1266,1270,1273,1275,1277,1280,1283,1286,1288,1291,1294,1297,1300,1304,1307,1311,1314,1317,1319,1323,1326,1328,1331,1333,1336,1341,1344,1347,1350,1353,1358,1362,1368,1372,1375,1380,1384,1388,1394,1401,1407,1412,1418,1425,1428,1434,1437,1441,1445,1450,1455,1462,1469,1475,1480,1484,1488,1493,1499,1504,1511,1514,1517,1521,1524,1528,1531,1535,1538,1542,1544,1546,1548,1552,1555,1557,1561,1565,1568,1571,1574,1579,1581,1583,1586,1589,1593,1596,1599,1601,1605,1608,1611,1613,1617,1620,1623,1626,1629,1631,1633,1637,1640,1643,1646,1649,1651,1653,1655,1658,1661,1664,1667,1670,1673,1675,1678,1681,1684,1687,1691,1695,1701,1704,1709,1715,1718,1721,1725,1727,1730,1732,1734,1737,1740,1743,1746,1748,1751,1754,1757,1761,1764,1767,1770,1773,1777,1779,1782,1785,1790,1793,1798,1801,1805,1808,1813,1815,1817,1821,1825,1827,1829,1832,1835,1840,1845,1851,1855,1858,1861,1865,1869,1874,1879,1882,1886,1889,1893,1897,1899,1902,1906,1909,1912,1914,1917,1919],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":159,"vwap":160},37297,13.6948,{"date":162,"open":163,"high":164,"low":165,"close":17,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-10-05",14.25,14.45,14.135,-0.07,-0.49,5263431.426688,22727,14.3115,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-10-02",14.66,14.67,14.0101,14.31,-0.14,-0.97,10389418.196576,44245,14.3718,{"date":183,"open":184,"high":185,"low":186,"close":164,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.86,14.49,13.24,0.71,5.17,10753067.20421,48166,13.9785,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",14.04,14.18,13.57,13.74,-0.435,-3.07,7165488.004816,35755,13.8023,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",14.22,14.315,13.755,14.175,0.715,5.31,6381119.373103,24713,14.0784,{"date":215,"open":197,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",13.97,12.77,13.46,-1.01,-6.98,9019337.382119,41239,13.3177,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",14.5,14.6997,14.0836,14.47,0.51,3.65,6094076.648418,27181,14.3995,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":69,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",14.03,14.265,13.69,13.96,-3.52,7259979.336403,29727,13.9294,{"date":246,"open":247,"high":248,"low":249,"close":229,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.145,15.23,14.34,-0.88,-5.73,7918858.555246,33456,14.6607,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",14,15.44,13.98,15.35,0.95,6.6,12562608.211498,53967,14.8347,{"date":267,"open":249,"high":268,"low":269,"close":270,"change":97,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",14.56,13.985,14.4,6.67,10692428.781457,40313,14.2808,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",12.8,13.55,12.7593,13.5,0.78,6.13,7808531.323384,33431,13.0444,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",12.34,12.868,12.72,1.03,8.81,6805169.516588,28525,12.5606,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",12.16,12.22,11.46,11.69,0.15,1.3,9458193.492986,32096,11.9081,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",11.9,11.955,11.35,11.54,0.01,0.09,5886315.482447,21835,11.6445,{"date":319,"open":320,"high":309,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",11.41,11.25,11.53,-1.88,-14.02,12629379.569663,54337,11.6146,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",13.87,13.215,13.41,0.23,1.75,8918535.165939,35683,13.4955,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",13.68,13.82,13.0527,13.18,-1.46,-9.97,9780284.67652,48600,13.4586,{"date":350,"open":351,"high":352,"low":238,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",14.3,15.14,14.64,0.27,1.88,9525718.342269,41445,14.6664,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":134,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",14.72,14.9,14.27,14.37,3.98,10571676.340994,52693,14.5505,{"date":370,"open":371,"high":372,"low":373,"close":341,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",12.57,13.835,12.52,1.58,12.91,12446793.005957,52079,13.2042,{"date":380,"open":381,"high":382,"low":300,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",12.06,12.3,12.24,-0.065,-0.53,8672297.091185,36161,11.925,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",12,12.39,11.84,12.305,0.445,3.75,5749269.569453,27365,12.0708,{"date":401,"open":402,"high":371,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",12.01,11.61,11.86,-0.77,-6.1,8265959.409432,36752,12.0279,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",12.295,12.685,12.17,12.63,0.43,3.52,6349391.274347,28169,12.4079,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",12.21,12.7299,12.025,12.2,-0.43,-3.4,8484060.711932,37819,12.2987,{"date":433,"open":434,"high":435,"low":436,"close":415,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",13.13,13.1823,12.075,0.2,1.61,16352948.220111,63612,12.6242,{"date":443,"open":426,"high":444,"low":414,"close":445,"change":446,"percent_change":82,"volume":447,"transactions":448,"vwap":449},"2026-08-26",12.6,12.43,0.03,10337366.211227,46938,12.6169,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",12.31,12.5913,11.96,12.4,0.83,7.17,8675620.910286,35734,12.2889,{"date":462,"open":298,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",12.19,11.05,11.57,-1.58,-12.02,15424261.662885,64082,11.6357,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",13.54,13.64,13,13.15,0.07,0.54,11789676.796768,46330,13.3539,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",12.56,13.16,12.36,13.08,1.01,8.37,18165029.77403,64474,12.7888,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",12.845,12.9,11.7,12.07,0,24581979.836753,97674,12.2969,{"date":504,"open":505,"high":506,"low":507,"close":498,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",12.85,13.23,11.88,-2.52,-17.27,19589791.621397,89808,12.5686,{"date":514,"open":515,"high":516,"low":363,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",14.33,15.358,14.59,1.39,10.53,18896538.866963,82972,14.7268,{"date":524,"open":278,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",13.865,12.835,13.2,0.185,1.42,17516199.970787,85569,13.3211,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",11.975,13.58,11.8242,13.015,0.935,7.74,21626806.081876,80584,12.8683,{"date":545,"open":425,"high":546,"low":497,"close":547,"change":548,"percent_change":361,"volume":549,"transactions":550,"vwap":551},"2026-08-12",12.26,12.08,1.55,18047400.350095,80536,11.9592,{"date":553,"open":519,"high":554,"low":555,"close":519,"change":134,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",10.7251,10.28,5.51,7636541.480306,40695,10.4674,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",9.97,10.525,9.8098,9.98,-0.4,-3.85,6831691.632151,32235,10.1664,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",10.96,11,9.63,10.38,-0.34,-3.17,13973720.747529,59499,10.2562,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":219,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",9.935,11.4498,9.6,10.72,-8.61,12627603.213615,65948,10.6506,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",11.65,12.53,11.58,11.73,-0.57,-4.63,10128037.42802,69356,11.957,{"date":604,"open":605,"high":373,"low":606,"close":382,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",11.74,11.655,1.59,14.85,13923804.522288,57925,11.9186,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":354,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",9.84,10.905,9.31,10.71,2.59,13970230.97847,63636,10.2196,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",12.32,12.61,10.37,10.44,-0.69,-6.2,23446722.094413,111265,11.3241,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":155,"volume":640,"transactions":641,"vwap":642},"2026-07-30",9.655,11.2079,9.625,11.13,2.73,21388723.361709,78002,10.2503,{"date":644,"open":645,"high":646,"low":22,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",9.66,10.015,8.4,-1.21,-12.59,24900047.620147,84108,8.9682,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",9.87,10.139,8.9099,9.61,-2.1,-17.93,16655036.583969,70020,9.5758,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",12.92,10.75,11.71,-0.46,-3.78,10242873.525619,43604,11.7303,{"date":675,"open":676,"high":677,"low":507,"close":414,"change":678,"percent_change":509,"volume":679,"transactions":680,"vwap":681},"2026-07-24",13.395,13.6299,-2.54,10019838.121695,52797,12.7004,{"date":683,"open":363,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",15.165,14.09,14.71,0.29,2.01,10769113.844342,52502,14.7159,{"date":693,"open":694,"high":362,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",13.72,13.6,14.42,-0.6,-3.99,9903278.814597,52796,14.379,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",14.16,15.24,13.89,15.02,2.68,21.72,15971589.024285,68376,14.4808,{"date":714,"open":505,"high":715,"low":716,"close":288,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",13.3,12.25,0.18,1.48,9873129.803096,46614,12.7411,{"date":723,"open":724,"high":725,"low":726,"close":298,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",10.87,13.4,10.3,0.11,0.91,26064862.940725,98521,11.8446,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":678,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",13.02,13.2401,11.8,12.05,-17.41,18486389.269655,104774,12.4932,{"date":743,"open":744,"high":745,"low":746,"close":517,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",16.31,16.39,13.295,-2.13,-12.74,16554538.384243,92340,14.7356,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":216,"volume":759,"transactions":760,"vwap":761},"2026-07-14",16.46,16.92,15.56,16.72,2.05,15507923.264854,82041,16.1253,{"date":763,"open":764,"high":765,"low":766,"close":174,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",14.8,15.39,14.14,-3.33,-18.5,20303829.834763,100506,14.6606,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",17.36,18.36,16.96,18,-0.79,-4.2,12714100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",19.15,19.77,18.68,18.79,1.34,7.68,17085100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",15.51,17.49,15.5,17.45,0.72,4.3,19500000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",16.4,17.09,15.29,16.73,-2.38,-12.45,21102100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",19.47,19.84,18.9,19.11,2.15,12.68,13483500,{"date":818,"open":819,"high":820,"low":821,"close":776,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":776},"2026-07-02",19.34,20.049999,15.8,-3.28,-16.21,27508500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",21.52,22.24,20.17,20.24,-5.76,-22.15,25635000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",24.81,26.22,24.58,26,1.26,5.09,11135000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",24,24.76,21,24.74,-0.08,-0.32,14059000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",25,26.85,24.3,24.82,-3.89,-13.55,15282700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",30.049999,30.36,26.1,28.71,4.92,20.68,26874600,{"date":871,"open":872,"high":21,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",27.41,21.81,23.79,13.19,124.43,14248800,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-04-06",10.6,{"date":882,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-04-05",{"date":884,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-04-04",{"date":886,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-04-03",{"date":888,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-31",{"date":890,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-30",{"date":892,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-29",{"date":894,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-28",{"date":896,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-27",{"date":898,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-24",{"date":900,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-23",{"date":902,"open":880,"high":880,"low":880,"close":880,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":880},"2023-03-22",{"date":904,"open":905,"high":880,"low":905,"close":880,"change":313,"percent_change":314,"volume":906,"transactions":9,"vwap":880},"2023-03-21",10.59,100,{"date":908,"open":905,"high":905,"low":905,"close":905,"change":313,"percent_change":314,"volume":909,"transactions":9,"vwap":905},"2023-03-20",124,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":-6,"volume":915,"transactions":9,"vwap":913},"2023-03-17",10.585,10.58,-0.0001,56089,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2023-03-16",10.5801,-0.0099,-0.09,562,{"date":923,"open":905,"high":880,"low":913,"close":905,"change":499,"percent_change":499,"volume":924,"transactions":9,"vwap":905},"2023-03-15",57513,{"date":926,"open":913,"high":927,"low":913,"close":905,"change":446,"percent_change":928,"volume":929,"transactions":9,"vwap":905},"2023-03-14",10.6009,0.28,43730,{"date":931,"open":932,"high":933,"low":932,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2023-03-13",10.56,10.565,-0.005,-0.05,4200,{"date":938,"open":932,"high":939,"low":932,"close":933,"change":934,"percent_change":935,"volume":940,"transactions":9,"vwap":933},"2023-03-10",10.57,6800,{"date":942,"open":943,"high":939,"low":943,"close":939,"change":446,"percent_change":928,"volume":944,"transactions":9,"vwap":939},"2023-03-09",10.54,36800,{"date":946,"open":947,"high":943,"low":947,"close":943,"change":499,"percent_change":499,"volume":948,"transactions":9,"vwap":943},"2023-03-08",10.535,500,{"date":950,"open":943,"high":943,"low":947,"close":943,"change":499,"percent_change":499,"volume":951,"transactions":9,"vwap":943},"2023-03-07",3100,{"date":953,"open":947,"high":943,"low":947,"close":943,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":943},"2023-03-06",0.005,0.05,2600,{"date":958,"open":959,"high":943,"low":519,"close":947,"change":954,"percent_change":955,"volume":960,"transactions":9,"vwap":947},"2023-03-03",10.531,4800,{"date":962,"open":963,"high":964,"low":519,"close":519,"change":313,"percent_change":965,"volume":966,"transactions":9,"vwap":519},"2023-03-02",10.55,10.559,0.1,18400,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2023-03-01",10.484,10.52,0.035,0.33,7000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":954,"percent_change":955,"volume":979,"transactions":9,"vwap":978},"2023-02-28",10.48,10.49,10.485,5900,{"date":981,"open":977,"high":977,"low":982,"close":976,"change":499,"percent_change":499,"volume":983,"transactions":9,"vwap":976},"2023-02-27",10.47,14100,{"date":985,"open":976,"high":977,"low":982,"close":976,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":976},"2023-02-24",-0.01,-0.1,2400,{"date":990,"open":978,"high":970,"low":976,"close":977,"change":313,"percent_change":965,"volume":991,"transactions":9,"vwap":977},"2023-02-23",20100,{"date":993,"open":982,"high":978,"low":982,"close":976,"change":499,"percent_change":499,"volume":994,"transactions":9,"vwap":976},"2023-02-22",8000,{"date":996,"open":997,"high":997,"low":976,"close":976,"change":313,"percent_change":965,"volume":998,"transactions":9,"vwap":976},"2023-02-21",10.5,5300,{"date":1000,"open":982,"high":976,"low":1001,"close":982,"change":986,"percent_change":987,"volume":1002,"transactions":9,"vwap":982},"2023-02-17",10.465,41300,{"date":1004,"open":982,"high":977,"low":982,"close":976,"change":499,"percent_change":499,"volume":948,"transactions":9,"vwap":976},"2023-02-16",{"date":1006,"open":976,"high":978,"low":976,"close":976,"change":313,"percent_change":965,"volume":948,"transactions":9,"vwap":976},"2023-02-15",{"date":1008,"open":1009,"high":1009,"low":982,"close":982,"change":1010,"percent_change":1011,"volume":951,"transactions":9,"vwap":982},"2023-02-14",10.479,-0.02,-0.19,{"date":1013,"open":997,"high":1014,"low":977,"close":977,"change":499,"percent_change":499,"volume":1015,"transactions":9,"vwap":977},"2023-02-13",10.51,900,{"date":1017,"open":982,"high":977,"low":982,"close":977,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":977},"2023-02-10",0.02,0.19,1800,{"date":1022,"open":627,"high":977,"low":627,"close":982,"change":313,"percent_change":965,"volume":1023,"transactions":9,"vwap":982},"2023-02-09",6300,{"date":1025,"open":1026,"high":982,"low":1026,"close":1027,"change":313,"percent_change":965,"volume":1028,"transactions":9,"vwap":1027},"2023-02-08",10.455,10.46,8300,{"date":1030,"open":627,"high":1031,"low":627,"close":1031,"change":313,"percent_change":965,"volume":1032,"transactions":9,"vwap":1031},"2023-02-07",10.45,3000,{"date":1034,"open":1035,"high":627,"low":1035,"close":627,"change":499,"percent_change":499,"volume":1032,"transactions":9,"vwap":627},"2023-02-06",10.43,{"date":1037,"open":1038,"high":1031,"low":1038,"close":627,"change":313,"percent_change":965,"volume":1039,"transactions":9,"vwap":627},"2023-02-03",10.432,8700,{"date":1041,"open":1042,"high":1031,"low":1042,"close":1035,"change":499,"percent_change":499,"volume":1043,"transactions":9,"vwap":1035},"2023-02-02",10.42,54500,{"date":1045,"open":1046,"high":1035,"low":1046,"close":1035,"change":1018,"percent_change":1019,"volume":1047,"transactions":9,"vwap":1035},"2023-02-01",10.41,29200,{"date":1049,"open":576,"high":1046,"low":576,"close":1046,"change":446,"percent_change":687,"volume":1050,"transactions":9,"vwap":1046},"2023-01-31",27400,{"date":1052,"open":626,"high":1053,"low":626,"close":576,"change":986,"percent_change":987,"volume":1054,"transactions":9,"vwap":576},"2023-01-30",10.4,44800,{"date":1056,"open":576,"high":1053,"low":626,"close":1057,"change":313,"percent_change":965,"volume":1058,"transactions":9,"vwap":1057},"2023-01-27",10.39,44100,{"date":1060,"open":1061,"high":576,"low":1061,"close":576,"change":313,"percent_change":965,"volume":1062,"transactions":9,"vwap":576},"2023-01-26",10.36,21000,{"date":1064,"open":576,"high":576,"low":626,"close":626,"change":499,"percent_change":499,"volume":1065,"transactions":9,"vwap":626},"2023-01-25",19500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":626,"change":1018,"percent_change":1019,"volume":1070,"transactions":9,"vwap":626},"2023-01-24",10.355,10.377,51200,{"date":1072,"open":1061,"high":626,"low":1073,"close":1073,"change":499,"percent_change":499,"volume":1074,"transactions":9,"vwap":1073},"2023-01-23",10.35,107400,{"date":1076,"open":1073,"high":1077,"low":1073,"close":1073,"change":986,"percent_change":987,"volume":1078,"transactions":9,"vwap":1073},"2023-01-20",10.365,96500,{"date":1080,"open":1061,"high":1061,"low":1073,"close":1061,"change":954,"percent_change":955,"volume":1065,"transactions":9,"vwap":1061},"2023-01-19",{"date":1082,"open":1057,"high":1057,"low":1073,"close":1068,"change":934,"percent_change":935,"volume":1083,"transactions":9,"vwap":1068},"2023-01-18",15200,{"date":1085,"open":1077,"high":626,"low":1068,"close":1061,"change":499,"percent_change":499,"volume":1086,"transactions":9,"vwap":1061},"2023-01-17",57500,{"date":1088,"open":1061,"high":1061,"low":1073,"close":1061,"change":954,"percent_change":955,"volume":1089,"transactions":9,"vwap":1061},"2023-01-13",43500,{"date":1091,"open":1061,"high":1077,"low":1068,"close":1068,"change":1092,"percent_change":177,"volume":1093,"transactions":9,"vwap":1068},"2023-01-12",-0.015,18800,{"date":1095,"open":1073,"high":626,"low":1073,"close":626,"change":1096,"percent_change":82,"volume":1097,"transactions":9,"vwap":626},"2023-01-11",0.025,12000,{"date":1099,"open":1073,"high":1073,"low":1100,"close":1101,"change":954,"percent_change":955,"volume":1102,"transactions":9,"vwap":1101},"2023-01-10",10.34,10.345,16400,{"date":1104,"open":1105,"high":1073,"low":1105,"close":1100,"change":1106,"percent_change":314,"volume":1107,"transactions":9,"vwap":1100},"2023-01-09",10.33,0.009,14600,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":727,"volume":1114,"transactions":9,"vwap":1112},"2023-01-06",10.32,10.335,10.331,0.011,5500,{"date":1116,"open":726,"high":1110,"low":726,"close":1110,"change":954,"percent_change":955,"volume":1117,"transactions":9,"vwap":1110},"2023-01-05",11100,{"date":1119,"open":555,"high":1120,"low":555,"close":1120,"change":934,"percent_change":935,"volume":1121,"transactions":9,"vwap":1120},"2023-01-04",10.315,2800,{"date":1123,"open":1124,"high":1105,"low":1124,"close":1110,"change":127,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1110},"2023-01-03",10.26,0.39,34700,{"date":1128,"open":1129,"high":555,"low":1130,"close":555,"change":446,"percent_change":687,"volume":1131,"transactions":9,"vwap":555},"2022-12-30",10.255,10.25,17200,{"date":1133,"open":1134,"high":1130,"low":1135,"close":1130,"change":446,"percent_change":687,"volume":1136,"transactions":9,"vwap":1130},"2022-12-29",10.224,10.22,21400,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1135,"change":954,"percent_change":955,"volume":1141,"transactions":9,"vwap":1135},"2022-12-28",10.21,10.225,3600,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":986,"percent_change":987,"volume":1145,"transactions":9,"vwap":1144},"2022-12-27",10.215,200,{"date":1147,"open":1135,"high":1148,"low":1135,"close":1140,"change":499,"percent_change":499,"volume":1093,"transactions":9,"vwap":1140},"2022-12-23",10.23,{"date":1150,"open":1135,"high":1140,"low":1135,"close":1140,"change":1092,"percent_change":1151,"volume":936,"transactions":9,"vwap":1140},"2022-12-22",-0.15,{"date":1153,"open":1154,"high":1155,"low":1148,"close":1155,"change":954,"percent_change":955,"volume":1156,"transactions":9,"vwap":1155},"2022-12-21",10.238,10.24,14400,{"date":1158,"open":1148,"high":1155,"low":1148,"close":1159,"change":1092,"percent_change":1151,"volume":1160,"transactions":9,"vwap":1159},"2022-12-20",10.235,26400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1130,"change":314,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1130},"2022-12-19",10.2,10.27,0.89,80900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1169,"change":499,"percent_change":499,"volume":1171,"transactions":9,"vwap":1169},"2022-12-16",10.16,10.17,7400,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1169,"change":1010,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1169},"2022-12-15",10.18,10.15,-0.2,76900,{"date":1179,"open":1180,"high":1139,"low":1174,"close":1174,"change":986,"percent_change":987,"volume":1181,"transactions":9,"vwap":1174},"2022-12-14",10.19,109400,{"date":1183,"open":1180,"high":1184,"low":1180,"close":1180,"change":499,"percent_change":499,"volume":1185,"transactions":9,"vwap":1180},"2022-12-13",10.195,7800,{"date":1187,"open":1174,"high":1163,"low":1174,"close":1180,"change":1188,"percent_change":986,"volume":1189,"transactions":9,"vwap":1180},"2022-12-12",-0.001,41000,{"date":1191,"open":1180,"high":1192,"low":1180,"close":1193,"change":1194,"percent_change":313,"volume":994,"transactions":9,"vwap":1193},"2022-12-09",10.205,10.191,0.001,{"date":1196,"open":1163,"high":1163,"low":1180,"close":1180,"change":499,"percent_change":499,"volume":1197,"transactions":9,"vwap":1180},"2022-12-08",5700,{"date":1199,"open":1163,"high":1135,"low":1180,"close":1180,"change":986,"percent_change":987,"volume":1200,"transactions":9,"vwap":1180},"2022-12-07",40500,{"date":1202,"open":1163,"high":1203,"low":1163,"close":1163,"change":499,"percent_change":499,"volume":1204,"transactions":9,"vwap":1163},"2022-12-06",10.218,23500,{"date":1206,"open":1163,"high":1135,"low":1163,"close":1163,"change":986,"percent_change":987,"volume":1207,"transactions":9,"vwap":1163},"2022-12-05",25500,{"date":1209,"open":1210,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1211,"transactions":9,"vwap":1139},"2022-12-02",10.211,400,{"date":1213,"open":1139,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1214,"transactions":9,"vwap":1139},"2022-12-01",13900,{"date":1216,"open":1144,"high":1135,"low":1139,"close":1139,"change":313,"percent_change":965,"volume":1217,"transactions":9,"vwap":1139},"2022-11-30",800,{"date":1219,"open":1139,"high":1139,"low":1163,"close":1163,"change":986,"percent_change":987,"volume":1220,"transactions":9,"vwap":1163},"2022-11-29",7700,{"date":1222,"open":1135,"high":1140,"low":1223,"close":1139,"change":313,"percent_change":965,"volume":1023,"transactions":9,"vwap":1139},"2022-11-28",10.203,{"date":1225,"open":1135,"high":1135,"low":1163,"close":1163,"change":986,"percent_change":987,"volume":1226,"transactions":9,"vwap":1163},"2022-11-25",3900,{"date":1228,"open":1144,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1229,"transactions":9,"vwap":1139},"2022-11-23",17000,{"date":1231,"open":1163,"high":1139,"low":1180,"close":1139,"change":499,"percent_change":499,"volume":1232,"transactions":9,"vwap":1139},"2022-11-22",87600,{"date":1234,"open":1139,"high":1135,"low":1163,"close":1139,"change":499,"percent_change":499,"volume":1235,"transactions":9,"vwap":1139},"2022-11-21",102400,{"date":1237,"open":1135,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1220,"transactions":9,"vwap":1139},"2022-11-18",{"date":1239,"open":1139,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1240,"transactions":9,"vwap":1139},"2022-11-17",6100,{"date":1242,"open":1135,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1243,"transactions":9,"vwap":1139},"2022-11-16",6700,{"date":1245,"open":1139,"high":1144,"low":1246,"close":1139,"change":499,"percent_change":499,"volume":1247,"transactions":9,"vwap":1139},"2022-11-15",10.206,7600,{"date":1249,"open":1139,"high":1144,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1250,"transactions":9,"vwap":1139},"2022-11-14",14700,{"date":1252,"open":1253,"high":1144,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1254,"transactions":9,"vwap":1139},"2022-11-11",10.212,1200,{"date":1256,"open":1210,"high":1135,"low":1180,"close":1139,"change":499,"percent_change":499,"volume":1257,"transactions":9,"vwap":1139},"2022-11-10",46600,{"date":1259,"open":1139,"high":1144,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1260,"transactions":9,"vwap":1139},"2022-11-09",3300,{"date":1262,"open":1210,"high":1253,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1263,"transactions":9,"vwap":1139},"2022-11-08",1100,{"date":1265,"open":1144,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1220,"transactions":9,"vwap":1139},"2022-11-07",{"date":1267,"open":1268,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1269,"transactions":9,"vwap":1139},"2022-11-04",10.219,10600,{"date":1271,"open":1139,"high":1140,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1272,"transactions":9,"vwap":1139},"2022-11-03",100900,{"date":1274,"open":1139,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1185,"transactions":9,"vwap":1139},"2022-11-02",{"date":1276,"open":1139,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1156,"transactions":9,"vwap":1139},"2022-11-01",{"date":1278,"open":1135,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1279,"transactions":9,"vwap":1139},"2022-10-31",15700,{"date":1281,"open":1139,"high":1135,"low":1139,"close":1139,"change":499,"percent_change":499,"volume":1282,"transactions":9,"vwap":1139},"2022-10-28",15500,{"date":1284,"open":1163,"high":1135,"low":1163,"close":1139,"change":499,"percent_change":499,"volume":1285,"transactions":9,"vwap":1139},"2022-10-27",26300,{"date":1287,"open":1163,"high":1135,"low":1163,"close":1139,"change":499,"percent_change":499,"volume":994,"transactions":9,"vwap":1139},"2022-10-26",{"date":1289,"open":1163,"high":1144,"low":1180,"close":1139,"change":313,"percent_change":965,"volume":1290,"transactions":9,"vwap":1139},"2022-10-25",65600,{"date":1292,"open":1163,"high":1139,"low":1180,"close":1163,"change":499,"percent_change":499,"volume":1293,"transactions":9,"vwap":1163},"2022-10-24",105500,{"date":1295,"open":1163,"high":1139,"low":1180,"close":1163,"change":986,"percent_change":987,"volume":1296,"transactions":9,"vwap":1163},"2022-10-21",91600,{"date":1298,"open":1135,"high":1299,"low":1163,"close":1139,"change":499,"percent_change":499,"volume":1160,"transactions":9,"vwap":1139},"2022-10-20",10.222,{"date":1301,"open":1135,"high":1302,"low":1139,"close":1139,"change":986,"percent_change":987,"volume":1303,"transactions":9,"vwap":1139},"2022-10-19",10.233,30300,{"date":1305,"open":1135,"high":1154,"low":1139,"close":1135,"change":499,"percent_change":499,"volume":1306,"transactions":9,"vwap":1135},"2022-10-18",46200,{"date":1308,"open":1309,"high":1155,"low":1135,"close":1135,"change":986,"percent_change":987,"volume":1310,"transactions":9,"vwap":1135},"2022-10-17",10.239,11900,{"date":1312,"open":1148,"high":1155,"low":1148,"close":1148,"change":499,"percent_change":499,"volume":1313,"transactions":9,"vwap":1148},"2022-10-14",14000,{"date":1315,"open":1316,"high":1316,"low":1148,"close":1148,"change":1010,"percent_change":1176,"volume":1250,"transactions":9,"vwap":1148},"2022-10-13",10.245,{"date":1318,"open":1155,"high":1124,"low":1148,"close":1130,"change":313,"percent_change":965,"volume":1303,"transactions":9,"vwap":1130},"2022-10-12",{"date":1320,"open":1321,"high":1321,"low":1155,"close":1155,"change":1010,"percent_change":1011,"volume":1322,"transactions":9,"vwap":1155},"2022-10-11",10.265,2500,{"date":1324,"open":1124,"high":1164,"low":1155,"close":1124,"change":499,"percent_change":499,"volume":1325,"transactions":9,"vwap":1124},"2022-10-10",19200,{"date":1327,"open":1124,"high":1164,"low":1124,"close":1124,"change":954,"percent_change":955,"volume":1097,"transactions":9,"vwap":1124},"2022-10-07",{"date":1329,"open":1124,"high":1164,"low":1129,"close":1129,"change":934,"percent_change":935,"volume":1330,"transactions":9,"vwap":1129},"2022-10-06",10400,{"date":1332,"open":1124,"high":555,"low":1124,"close":1124,"change":499,"percent_change":499,"volume":1240,"transactions":9,"vwap":1124},"2022-10-05",{"date":1334,"open":1164,"high":555,"low":1124,"close":1124,"change":986,"percent_change":987,"volume":1335,"transactions":9,"vwap":1124},"2022-10-04",19700,{"date":1337,"open":1338,"high":1339,"low":1164,"close":1164,"change":499,"percent_change":499,"volume":1340,"transactions":9,"vwap":1164},"2022-10-03",10.276,10.29,17300,{"date":1342,"open":1339,"high":1339,"low":1164,"close":1164,"change":499,"percent_change":499,"volume":1343,"transactions":9,"vwap":1164},"2022-09-30",21900,{"date":1345,"open":726,"high":726,"low":1164,"close":1164,"change":499,"percent_change":499,"volume":1346,"transactions":9,"vwap":1164},"2022-09-29",12800,{"date":1348,"open":1164,"high":726,"low":1164,"close":1164,"change":313,"percent_change":965,"volume":1349,"transactions":9,"vwap":1164},"2022-09-28",43000,{"date":1351,"open":555,"high":555,"low":1130,"close":1124,"change":1010,"percent_change":1011,"volume":1352,"transactions":9,"vwap":1124},"2022-09-27",52800,{"date":1354,"open":1100,"high":1100,"low":1164,"close":555,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":555},"2022-09-26",-0.06,-0.58,26200,{"date":1359,"open":1360,"high":1073,"low":1339,"close":1100,"change":955,"percent_change":48,"volume":1361,"transactions":9,"vwap":1100},"2022-09-23",10.308,21200,{"date":1363,"open":1364,"high":1073,"low":555,"close":1339,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1339},"2022-09-22",10.325,-0.03,-0.29,31500,{"date":1369,"open":1370,"high":1073,"low":726,"close":1110,"change":313,"percent_change":965,"volume":1371,"transactions":9,"vwap":1110},"2022-09-21",10.31,30400,{"date":1373,"open":726,"high":1073,"low":726,"close":1370,"change":1018,"percent_change":1019,"volume":1374,"transactions":9,"vwap":1370},"2022-09-20",87900,{"date":1376,"open":1061,"high":1061,"low":1148,"close":1339,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1339},"2022-09-19",-0.04,-0.39,147200,{"date":1381,"open":1073,"high":1031,"low":1105,"close":1105,"change":920,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1105},"2022-09-16",-0.86,109100,{"date":1385,"open":1386,"high":976,"low":626,"close":1042,"change":499,"percent_change":499,"volume":1387,"transactions":9,"vwap":1042},"2022-09-15",10.451,107600,{"date":1389,"open":932,"high":1390,"low":1073,"close":1042,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1042},"2022-09-14",10.65,-0.24,-2.25,169000,{"date":1395,"open":1396,"high":1397,"low":932,"close":1398,"change":935,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2022-09-13",10.7,10.78,10.66,-0.47,124400,{"date":1402,"open":1390,"high":724,"low":1403,"close":617,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":617},"2022-09-12",10.601,0.08,0.75,306300,{"date":1408,"open":982,"high":1390,"low":1035,"close":1409,"change":727,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2022-09-09",10.63,1.05,87700,{"date":1413,"open":1414,"high":959,"low":1027,"close":970,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":970},"2022-09-08",10.506,-0.012,-0.11,18200,{"date":1419,"open":943,"high":1420,"low":1035,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2022-09-07",10.595,10.532,0.032,0.3,104600,{"date":1426,"open":1390,"high":1390,"low":982,"close":997,"change":1355,"percent_change":598,"volume":1427,"transactions":9,"vwap":997},"2022-09-06",36400,{"date":1429,"open":1430,"high":1409,"low":1027,"close":932,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":932},"2022-09-02",10.464,0.06,0.57,29600,{"date":1435,"open":1031,"high":932,"low":1053,"close":997,"change":446,"percent_change":687,"volume":1436,"transactions":9,"vwap":997},"2022-09-01",53900,{"date":1438,"open":1057,"high":1439,"low":576,"close":982,"change":955,"percent_change":41,"volume":1440,"transactions":9,"vwap":982},"2022-08-31",10.516,27100,{"date":1442,"open":1035,"high":970,"low":1443,"close":1042,"change":1365,"percent_change":1366,"volume":1444,"transactions":9,"vwap":1042},"2022-08-30",10.364,51900,{"date":1446,"open":963,"high":913,"low":1057,"close":1031,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1031},"2022-08-29",-0.13,-1.23,111000,{"date":1451,"open":724,"high":724,"low":997,"close":913,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":913},"2022-08-26",-0.27,-2.49,122200,{"date":1456,"open":519,"high":1457,"low":519,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2022-08-25",10.9,10.85,0.118,1.1,86600,{"date":1463,"open":1464,"high":574,"low":997,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2022-08-24",10.83,10.732,-0.268,-2.44,365900,{"date":1470,"open":1148,"high":1471,"low":1148,"close":574,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":574},"2022-08-23",11.43,0.73,7.11,1129900,{"date":1476,"open":1477,"high":977,"low":1135,"close":1164,"change":1176,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1164},"2022-08-22",10.475,-1.91,633800,{"date":1481,"open":963,"high":913,"low":1053,"close":982,"change":935,"percent_change":1482,"volume":1483,"transactions":9,"vwap":982},"2022-08-19",-0.48,50300,{"date":1485,"open":626,"high":1486,"low":1073,"close":970,"change":1431,"percent_change":1432,"volume":1487,"transactions":9,"vwap":970},"2022-08-18",10.61,138000,{"date":1489,"open":943,"high":1490,"low":1370,"close":1027,"change":385,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1027},"2022-08-17",10.64,-4.82,241500,{"date":1494,"open":1105,"high":464,"low":1105,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2022-08-16",10.99,0.59,5.67,307200,{"date":1500,"open":1148,"high":977,"low":1135,"close":1053,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1053},"2022-08-15",0.174,1.7,161900,{"date":1505,"open":1139,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2022-08-12",10.226,10.194,0.016,0.16,1500,{"date":1512,"open":1163,"high":1139,"low":1175,"close":1139,"change":446,"percent_change":687,"volume":1513,"transactions":9,"vwap":1139},"2022-08-11",11500,{"date":1515,"open":1174,"high":1174,"low":1175,"close":1174,"change":313,"percent_change":965,"volume":1516,"transactions":9,"vwap":1174},"2022-08-10",3500,{"date":1518,"open":1180,"high":1180,"low":1169,"close":1170,"change":1519,"percent_change":1520,"volume":1131,"transactions":9,"vwap":1170},"2022-08-09",-0.025,-0.25,{"date":1522,"open":1170,"high":1163,"low":1170,"close":1184,"change":1523,"percent_change":302,"volume":1417,"transactions":9,"vwap":1184},"2022-08-08",0.015,{"date":1525,"open":1174,"high":1163,"low":1526,"close":1174,"change":986,"percent_change":987,"volume":1527,"transactions":9,"vwap":1174},"2022-08-05",10.175,32800,{"date":1529,"open":1170,"high":1180,"low":1170,"close":1180,"change":313,"percent_change":965,"volume":1530,"transactions":9,"vwap":1180},"2022-08-04",15100,{"date":1532,"open":1174,"high":1533,"low":1170,"close":1174,"change":313,"percent_change":965,"volume":1534,"transactions":9,"vwap":1174},"2022-08-03",10.189,376300,{"date":1536,"open":1170,"high":1180,"low":1170,"close":1170,"change":1018,"percent_change":437,"volume":1537,"transactions":9,"vwap":1170},"2022-08-02",204900,{"date":1539,"open":1175,"high":1540,"low":1175,"close":1175,"change":499,"percent_change":499,"volume":1541,"transactions":9,"vwap":1175},"2022-08-01",10.155,2700,{"date":1543,"open":1175,"high":1540,"low":1175,"close":1175,"change":499,"percent_change":499,"volume":1032,"transactions":9,"vwap":1175},"2022-07-29",{"date":1545,"open":1540,"high":1540,"low":1175,"close":1175,"change":934,"percent_change":935,"volume":1250,"transactions":9,"vwap":1175},"2022-07-28",{"date":1547,"open":1169,"high":1170,"low":1175,"close":1540,"change":954,"percent_change":955,"volume":151,"transactions":9,"vwap":1540},"2022-07-27",{"date":1549,"open":1175,"high":1540,"low":1550,"close":1175,"change":499,"percent_change":499,"volume":1551,"transactions":9,"vwap":1175},"2022-07-26",10.145,10900,{"date":1553,"open":1169,"high":1169,"low":1175,"close":1175,"change":499,"percent_change":499,"volume":1554,"transactions":9,"vwap":1175},"2022-07-25",12100,{"date":1556,"open":1169,"high":1169,"low":1175,"close":1175,"change":986,"percent_change":987,"volume":1121,"transactions":9,"vwap":1175},"2022-07-22",{"date":1558,"open":1175,"high":1169,"low":1559,"close":1169,"change":1018,"percent_change":437,"volume":1560,"transactions":9,"vwap":1169},"2022-07-21",10.13,610700,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1563,"change":986,"percent_change":987,"volume":1510,"transactions":9,"vwap":1563},"2022-07-20",10.14,10.141,{"date":1566,"open":1175,"high":1540,"low":1175,"close":1175,"change":499,"percent_change":499,"volume":1567,"transactions":9,"vwap":1175},"2022-07-19",167400,{"date":1569,"open":1175,"high":1175,"low":1559,"close":1175,"change":1018,"percent_change":437,"volume":1570,"transactions":9,"vwap":1175},"2022-07-18",78500,{"date":1572,"open":880,"high":880,"low":1559,"close":1559,"change":499,"percent_change":499,"volume":1573,"transactions":9,"vwap":1559},"2022-07-15",29500,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1559,"change":313,"percent_change":965,"volume":1578,"transactions":9,"vwap":1559},"2022-07-14",10.12,10.135,20400,{"date":1580,"open":1576,"high":1576,"low":1576,"close":1576,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":1576},"2022-07-13",{"date":1582,"open":1576,"high":1576,"low":1576,"close":1576,"change":499,"percent_change":499,"volume":948,"transactions":9,"vwap":1576},"2022-07-12",{"date":1584,"open":1576,"high":1585,"low":1576,"close":1576,"change":499,"percent_change":499,"volume":1032,"transactions":9,"vwap":1576},"2022-07-11",10.125,{"date":1587,"open":1576,"high":1576,"low":1576,"close":1576,"change":499,"percent_change":499,"volume":1588,"transactions":9,"vwap":1576},"2022-07-08",2000,{"date":1590,"open":1591,"high":1576,"low":1591,"close":1576,"change":313,"percent_change":965,"volume":1592,"transactions":9,"vwap":1576},"2022-07-07",10.11,64100,{"date":1594,"open":1595,"high":1591,"low":1595,"close":1591,"change":313,"percent_change":965,"volume":1229,"transactions":9,"vwap":1591},"2022-07-06",10.1,{"date":1597,"open":1598,"high":1595,"low":1598,"close":1595,"change":313,"percent_change":965,"volume":951,"transactions":9,"vwap":1595},"2022-07-05",10.09,{"date":1600,"open":1598,"high":1595,"low":1598,"close":1598,"change":1188,"percent_change":986,"volume":1141,"transactions":9,"vwap":1598},"2022-07-01",{"date":1602,"open":1598,"high":1595,"low":1598,"close":1603,"change":1604,"percent_change":920,"volume":951,"transactions":9,"vwap":1603},"2022-06-30",10.091,-0.009,{"date":1606,"open":1595,"high":1591,"low":1607,"close":1595,"change":986,"percent_change":987,"volume":1282,"transactions":9,"vwap":1595},"2022-06-29",10.08,{"date":1609,"open":1610,"high":1591,"low":1595,"close":1591,"change":313,"percent_change":965,"volume":1020,"transactions":9,"vwap":1591},"2022-06-28",10.105,{"date":1612,"open":1595,"high":1591,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":1121,"transactions":9,"vwap":1595},"2022-06-27",{"date":1614,"open":1615,"high":1610,"low":1595,"close":1595,"change":986,"percent_change":987,"volume":1616,"transactions":9,"vwap":1595},"2022-06-24",10.102,5000,{"date":1618,"open":1619,"high":1591,"low":1595,"close":1591,"change":499,"percent_change":499,"volume":951,"transactions":9,"vwap":1591},"2022-06-23",10.109,{"date":1621,"open":1595,"high":1591,"low":1595,"close":1591,"change":313,"percent_change":965,"volume":1622,"transactions":9,"vwap":1591},"2022-06-22",4000,{"date":1624,"open":1595,"high":1591,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":1625,"transactions":9,"vwap":1595},"2022-06-21",11400,{"date":1627,"open":1595,"high":1628,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":1361,"transactions":9,"vwap":1595},"2022-06-17",10.104,{"date":1630,"open":1591,"high":1591,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":988,"transactions":9,"vwap":1595},"2022-06-16",{"date":1632,"open":1595,"high":1610,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":956,"transactions":9,"vwap":1595},"2022-06-15",{"date":1634,"open":1591,"high":1635,"low":1598,"close":1595,"change":986,"percent_change":987,"volume":1636,"transactions":9,"vwap":1595},"2022-06-14",10.115,77100,{"date":1638,"open":1576,"high":1576,"low":1591,"close":1591,"change":499,"percent_change":499,"volume":1639,"transactions":9,"vwap":1591},"2022-06-13",24100,{"date":1641,"open":1591,"high":1635,"low":1591,"close":1591,"change":499,"percent_change":499,"volume":1642,"transactions":9,"vwap":1591},"2022-06-10",3200,{"date":1644,"open":1595,"high":1591,"low":1595,"close":1591,"change":313,"percent_change":965,"volume":1645,"transactions":9,"vwap":1591},"2022-06-09",4400,{"date":1647,"open":1595,"high":1648,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":951,"transactions":9,"vwap":1595},"2022-06-08",10.101,{"date":1650,"open":1595,"high":1591,"low":1595,"close":1595,"change":499,"percent_change":499,"volume":1217,"transactions":9,"vwap":1595},"2022-06-07",{"date":1652,"open":1595,"high":1591,"low":1595,"close":1595,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":1595},"2022-06-06",{"date":1654,"open":1591,"high":1591,"low":1591,"close":1591,"change":499,"percent_change":499,"volume":499,"transactions":9,"vwap":1591},"2022-06-03",{"date":1656,"open":1598,"high":1576,"low":1598,"close":1591,"change":1018,"percent_change":437,"volume":1657,"transactions":9,"vwap":1591},"2022-06-02",74300,{"date":1659,"open":1598,"high":1660,"low":1598,"close":1598,"change":934,"percent_change":935,"volume":1310,"transactions":9,"vwap":1598},"2022-06-01",10.095,{"date":1662,"open":1598,"high":1660,"low":1598,"close":1660,"change":934,"percent_change":935,"volume":1663,"transactions":9,"vwap":1660},"2022-05-31",8600,{"date":1665,"open":1598,"high":1595,"low":1598,"close":1595,"change":313,"percent_change":965,"volume":1666,"transactions":9,"vwap":1595},"2022-05-27",10800,{"date":1668,"open":1595,"high":1595,"low":1598,"close":1598,"change":986,"percent_change":987,"volume":1669,"transactions":9,"vwap":1598},"2022-05-26",4700,{"date":1671,"open":1595,"high":1595,"low":1607,"close":1595,"change":313,"percent_change":965,"volume":1672,"transactions":9,"vwap":1595},"2022-05-25",38800,{"date":1674,"open":1598,"high":1595,"low":1607,"close":1598,"change":313,"percent_change":965,"volume":1663,"transactions":9,"vwap":1598},"2022-05-24",{"date":1676,"open":1595,"high":1595,"low":1607,"close":1607,"change":986,"percent_change":987,"volume":1677,"transactions":9,"vwap":1607},"2022-05-23",18500,{"date":1679,"open":1598,"high":1598,"low":1607,"close":1598,"change":499,"percent_change":499,"volume":1680,"transactions":9,"vwap":1598},"2022-05-20",1700,{"date":1682,"open":1683,"high":1595,"low":1683,"close":1598,"change":499,"percent_change":499,"volume":1510,"transactions":9,"vwap":1598},"2022-05-19",10.07,{"date":1685,"open":1683,"high":1595,"low":1683,"close":1598,"change":499,"percent_change":499,"volume":1686,"transactions":9,"vwap":1598},"2022-05-18",23600,{"date":1688,"open":1598,"high":1598,"low":1689,"close":1598,"change":1106,"percent_change":314,"volume":1690,"transactions":9,"vwap":1598},"2022-05-17",10.085,130400,{"date":1692,"open":1689,"high":1689,"low":1607,"close":1693,"change":1694,"percent_change":1365,"volume":936,"transactions":9,"vwap":1693},"2022-05-16",10.081,-0.003,{"date":1696,"open":1683,"high":1598,"low":1683,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2022-05-13",10.084,0.014,0.14,61400,{"date":1702,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1703,"transactions":9,"vwap":1683},"2022-05-12",89700,{"date":1705,"open":1683,"high":1706,"low":1683,"close":1683,"change":1707,"percent_change":166,"volume":1708,"transactions":9,"vwap":1683},"2022-05-11",10.075,-0.007,32000,{"date":1710,"open":1683,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":477,"volume":1714,"transactions":9,"vwap":1711},"2022-05-10",10.077,10.06,0.007,36900,{"date":1716,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1717,"transactions":9,"vwap":1683},"2022-05-09",18000,{"date":1719,"open":1607,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1720,"transactions":9,"vwap":1683},"2022-05-06",9900,{"date":1722,"open":1723,"high":1711,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1724,"transactions":9,"vwap":1683},"2022-05-05",10.074,44000,{"date":1726,"open":1683,"high":1683,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1145,"transactions":9,"vwap":1683},"2022-05-04",{"date":1728,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1729,"transactions":9,"vwap":1683},"2022-05-03",16200,{"date":1731,"open":1683,"high":1683,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1254,"transactions":9,"vwap":1683},"2022-05-02",{"date":1733,"open":1683,"high":1683,"low":1683,"close":1683,"change":934,"percent_change":935,"volume":1217,"transactions":9,"vwap":1683},"2022-04-29",{"date":1735,"open":1683,"high":1607,"low":1683,"close":1706,"change":954,"percent_change":955,"volume":1736,"transactions":9,"vwap":1706},"2022-04-28",8200,{"date":1738,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1739,"transactions":9,"vwap":1683},"2022-04-27",5400,{"date":1741,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1742,"transactions":9,"vwap":1683},"2022-04-26",313800,{"date":1744,"open":1683,"high":1689,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1745,"transactions":9,"vwap":1683},"2022-04-25",25000,{"date":1747,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1642,"transactions":9,"vwap":1683},"2022-04-22",{"date":1749,"open":1750,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1254,"transactions":9,"vwap":1683},"2022-04-21",10.073,{"date":1752,"open":1683,"high":1683,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1753,"transactions":9,"vwap":1683},"2022-04-20",300,{"date":1755,"open":1683,"high":1595,"low":1683,"close":1683,"change":1756,"percent_change":849,"volume":1032,"transactions":9,"vwap":1683},"2022-04-19",-0.008,{"date":1758,"open":1683,"high":1607,"low":1683,"close":1759,"change":1760,"percent_change":446,"volume":1717,"transactions":9,"vwap":1759},"2022-04-18",10.078,0.003,{"date":1762,"open":1683,"high":1706,"low":1683,"close":1706,"change":954,"percent_change":955,"volume":1763,"transactions":9,"vwap":1706},"2022-04-14",700,{"date":1765,"open":1683,"high":1598,"low":1683,"close":1683,"change":1010,"percent_change":1176,"volume":1766,"transactions":9,"vwap":1683},"2022-04-13",156800,{"date":1768,"open":1683,"high":1595,"low":1683,"close":1598,"change":1018,"percent_change":437,"volume":1769,"transactions":9,"vwap":1598},"2022-04-12",58100,{"date":1771,"open":1683,"high":1607,"low":1683,"close":1683,"change":499,"percent_change":499,"volume":1772,"transactions":9,"vwap":1683},"2022-04-11",102600,{"date":1774,"open":1712,"high":1607,"low":1775,"close":1683,"change":499,"percent_change":499,"volume":1776,"transactions":9,"vwap":1683},"2022-04-08",10.055,654100,{"date":1778,"open":1683,"high":1598,"low":1712,"close":1683,"change":313,"percent_change":965,"volume":1093,"transactions":9,"vwap":1683},"2022-04-07",{"date":1780,"open":1706,"high":1607,"low":1712,"close":1712,"change":986,"percent_change":987,"volume":1781,"transactions":9,"vwap":1712},"2022-04-06",7100,{"date":1783,"open":1607,"high":1607,"low":1683,"close":1683,"change":986,"percent_change":987,"volume":1784,"transactions":9,"vwap":1683},"2022-04-05",635200,{"date":1786,"open":1712,"high":1787,"low":1788,"close":1607,"change":446,"percent_change":1423,"volume":1789,"transactions":9,"vwap":1607},"2022-04-04",10.082,10.05,34600,{"date":1791,"open":1712,"high":1683,"low":1788,"close":1788,"change":1792,"percent_change":1010,"volume":1645,"transactions":9,"vwap":1788},"2022-04-01",-0.002,{"date":1794,"open":1683,"high":1683,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1121,"transactions":9,"vwap":1795},"2022-03-31",10.052,-0.018,-0.18,{"date":1799,"open":1712,"high":1683,"low":1775,"close":1683,"change":1018,"percent_change":437,"volume":1800,"transactions":9,"vwap":1683},"2022-03-30",74700,{"date":1802,"open":1788,"high":1775,"low":1803,"close":1788,"change":499,"percent_change":499,"volume":1804,"transactions":9,"vwap":1788},"2022-03-29",10.04,27600,{"date":1806,"open":1788,"high":1807,"low":1788,"close":1788,"change":499,"percent_change":499,"volume":1171,"transactions":9,"vwap":1788},"2022-03-28",10.056,{"date":1809,"open":1810,"high":1811,"low":1788,"close":1788,"change":986,"percent_change":987,"volume":1812,"transactions":9,"vwap":1788},"2022-03-25",10.051,10.068,2900,{"date":1814,"open":1803,"high":1712,"low":1803,"close":1712,"change":313,"percent_change":965,"volume":1739,"transactions":9,"vwap":1712},"2022-03-24",{"date":1816,"open":1803,"high":1139,"low":1803,"close":1788,"change":313,"percent_change":965,"volume":1766,"transactions":9,"vwap":1788},"2022-03-23",{"date":1818,"open":1803,"high":1819,"low":1803,"close":1803,"change":499,"percent_change":499,"volume":1820,"transactions":9,"vwap":1803},"2022-03-22",10.048,9700,{"date":1822,"open":1788,"high":1788,"low":1803,"close":1803,"change":1365,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1803},"2022-03-21",-0.3,3800,{"date":1826,"open":1803,"high":1683,"low":1803,"close":1683,"change":446,"percent_change":1423,"volume":1433,"transactions":9,"vwap":1683},"2022-03-18",{"date":1828,"open":1788,"high":1788,"low":1803,"close":1803,"change":986,"percent_change":987,"volume":1663,"transactions":9,"vwap":1803},"2022-03-17",{"date":1830,"open":1803,"high":1788,"low":1803,"close":1788,"change":313,"percent_change":965,"volume":1831,"transactions":9,"vwap":1788},"2022-03-16",104000,{"date":1833,"open":1788,"high":1788,"low":1803,"close":1803,"change":934,"percent_change":935,"volume":1834,"transactions":9,"vwap":1803},"2022-03-15",9000,{"date":1836,"open":1803,"high":1819,"low":1837,"close":1838,"change":934,"percent_change":935,"volume":1839,"transactions":9,"vwap":1838},"2022-03-14",10.035,10.045,15300,{"date":1841,"open":1803,"high":1788,"low":1803,"close":1788,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1788},"2022-03-11",0.017,0.17,4300,{"date":1846,"open":1847,"high":1803,"low":1847,"close":1848,"change":1849,"percent_change":1404,"volume":1850,"transactions":9,"vwap":1848},"2022-03-10",10.03,10.033,0.008,4500,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":954,"percent_change":955,"volume":1141,"transactions":9,"vwap":1854},"2022-03-09",10.02,10.025,{"date":1856,"open":1853,"high":1854,"low":1853,"close":1853,"change":499,"percent_change":499,"volume":1857,"transactions":9,"vwap":1853},"2022-03-08",12300,{"date":1859,"open":1853,"high":1847,"low":1853,"close":1853,"change":499,"percent_change":499,"volume":1860,"transactions":9,"vwap":1853},"2022-03-07",30600,{"date":1862,"open":1863,"high":1854,"low":1853,"close":1853,"change":934,"percent_change":935,"volume":1864,"transactions":9,"vwap":1853},"2022-03-04",10.023,9200,{"date":1866,"open":1853,"high":1867,"low":1853,"close":1854,"change":954,"percent_change":955,"volume":1868,"transactions":9,"vwap":1854},"2022-03-03",10.026,27800,{"date":1870,"open":1871,"high":1847,"low":1871,"close":1853,"change":1872,"percent_change":1431,"volume":1873,"transactions":9,"vwap":1853},"2022-03-02",10.01,0.006,6600,{"date":1875,"open":1871,"high":1876,"low":1871,"close":1877,"change":1188,"percent_change":986,"volume":1878,"transactions":9,"vwap":1877},"2022-03-01",10.016,10.014,1300,{"date":1880,"open":1871,"high":646,"low":1871,"close":646,"change":1881,"percent_change":1018,"volume":1516,"transactions":9,"vwap":646},"2022-02-28",0.002,{"date":1883,"open":1871,"high":1884,"low":1871,"close":1885,"change":1760,"percent_change":446,"volume":1878,"transactions":9,"vwap":1885},"2022-02-25",10.018,10.013,{"date":1887,"open":565,"high":1853,"low":565,"close":1871,"change":986,"percent_change":987,"volume":1888,"transactions":9,"vwap":1871},"2022-02-24",66400,{"date":1890,"open":1891,"high":1847,"low":1891,"close":1853,"change":499,"percent_change":499,"volume":1892,"transactions":9,"vwap":1853},"2022-02-23",10,31800,{"date":1894,"open":1895,"high":1847,"low":1895,"close":1853,"change":499,"percent_change":499,"volume":1896,"transactions":9,"vwap":1853},"2022-02-22",9.99,5800,{"date":1898,"open":1891,"high":1853,"low":1891,"close":1853,"change":1523,"percent_change":302,"volume":994,"transactions":9,"vwap":1853},"2022-02-18",{"date":1900,"open":1901,"high":1871,"low":1891,"close":1901,"change":986,"percent_change":987,"volume":979,"transactions":9,"vwap":1901},"2022-02-17",10.0050001,{"date":1903,"open":1904,"high":1904,"low":1871,"close":646,"change":954,"percent_change":955,"volume":1905,"transactions":9,"vwap":646},"2022-02-16",10.022,5600,{"date":1907,"open":1891,"high":1712,"low":1891,"close":1871,"change":986,"percent_change":987,"volume":1908,"transactions":9,"vwap":1871},"2022-02-15",7900,{"date":1910,"open":1895,"high":1853,"low":1895,"close":1853,"change":313,"percent_change":965,"volume":1911,"transactions":9,"vwap":1853},"2022-02-14",8400,{"date":1913,"open":1871,"high":1876,"low":1871,"close":1871,"change":986,"percent_change":987,"volume":1032,"transactions":9,"vwap":1871},"2022-02-11",{"date":1915,"open":1916,"high":1847,"low":1871,"close":1853,"change":313,"percent_change":965,"volume":951,"transactions":9,"vwap":1853},"2022-02-10",10.017,{"date":1918,"open":1871,"high":1853,"low":1901,"close":1871,"change":313,"percent_change":965,"volume":1578,"transactions":9,"vwap":1871},"2022-02-09",{"date":156,"open":1891,"high":1848,"low":1895,"close":1891,"change":499,"percent_change":499,"volume":1920,"transactions":9,"vwap":1891},210700]