[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROC":3,"homepage-market-summary":29,"stock-historical-ROC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rank One Computing Corporation Common stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Rank One Computing Corp is an American artificial intelligence company. It develops AI systems that analyze visual data to identify and interpret objects and activities. The company's focus is on biometric identity, digital forensics, and real-time video analytics. It uses the term 'Vision AI,' which is an operational AI built for accuracy, speed, and auditability. The company generates revenue from the sale of access to its software platforms, maintenance services, and professional services.","82","Denver, CO",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":16,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.55,3.74,4.0097,3.73,-0.18,-4.83,26629.30229,626,3.6841,7.8,68740.14318990124,0,499,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":16,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.24,71801,26207486.196764,-64.57,"2022-09-02",[184,185,193,203,214,225,235,244,253,261,270,280,290,299,308,318,328,337,346,355,363,372,382,392,401,407,413,420,428,435,442,449,458,465,472,480,486,494,504,512,520,526,532,538,547,556,563,573,581,590,598,607,616,623,633,641,652,661,672,680,687,692,701,706,711,717,724,730,735,741,746,753,760,767,775,780,786,791,795,799,803,809,814,818,822,827,831,836,839,843,848,853,858,862,869,874,878,883,887,891,898,904,911,917,923,929,934,941,946,951,959,966,972,980,983,989,997,1003,1009,1016,1019,1023,1028,1033,1037,1043,1049,1055,1062,1070,1078,1085,1092,1098,1106,1115,1120,1125,1132,1138,1145,1149,1154,1158,1163,1169,1173,1178,1183,1187,1194,1198,1202,1206,1210,1213,1219,1224,1229,1234,1239,1241,1245,1248,1251,1254,1256,1259,1262,1265,1267,1270,1274,1278,1281,1283,1286,1289,1294,1298,1305,1312,1319,1322,1329,1332,1337,1342,1348,1355,1362,1370,1378,1386,1395,1401,1405,1410,1412,1416,1419,1424,1428,1431,1435,1438,1440,1444,1449,1453,1456,1460,1462,1466,1469,1471,1473,1478,1481,1485,1490,1494,1498,1503,1507,1511,1515,1518,1521,1524,1527,1529,1532,1535,1538,1542,1545,1547,1549,1552,1555,1560,1562,1564,1567,1573,1578,1583,1587,1591,1595,1598,1602,1604,1606,1611,1614,1618,1620,1624,1628,1632,1634,1637,1640,1643,1646,1650,1653,1656,1660,1662,1664,1668,1672,1675,1678,1681,1685,1688,1692,1695,1697,1700,1705,1709,1711,1714,1718,1720,1724,1727,1732,1736,1740,1743,1748,1751,1757,1759,1762,1766,1769,1773,1779,1781,1784,1786,1790,1795,1797,1801,1803,1805,1808,1812,1814,1817,1819,1823,1828,1833,1835,1839,1842,1847,1852,1858,1863,1870,1873,1878,1881,1885,1887,1893,1896,1899,1902,1904,1909,1912,1915,1917,1920,1923,1926,1931,1934,1937,1940,1943,1945,1948,1950,1952,1956,1958,1962,1965,1968,1971,1973,1975,1978],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":27,"percent_change":27,"volume":190,"transactions":191,"vwap":192},"2026-10-07",3.8,4.149,3.6238,72315.9166,1023,3.7777,{"date":194,"open":195,"high":196,"low":197,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",3.91,4.05,3.71,-0.23,-5.81,37367.5926,448,3.8653,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.1,4.1386,3.95,3.96,-0.13,-3.18,12816.6876,214,4.0025,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",4.07,4.209,4,4.09,0.04,0.99,33948.8336,536,4.1109,{"date":226,"open":227,"high":228,"low":229,"close":196,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",4.02,4.2,3.93,0.05,1.25,34746.26499,334,4.1395,{"date":236,"open":237,"high":238,"low":237,"close":218,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",3.9,4.2399,0.09,2.3,22337.7644,213,4.0429,{"date":245,"open":246,"high":247,"low":195,"close":195,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.22,4.27,-0.31,-7.35,66313.9712,549,4.0479,{"date":254,"open":255,"high":256,"low":228,"close":246,"change":257,"percent_change":228,"volume":258,"transactions":259,"vwap":260},"2026-09-28",4.36,4.485,0.17,145432.53109,1360,4.3137,{"date":262,"open":263,"high":264,"low":218,"close":196,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",4.06,4.195,-0.085,-2.06,16572.5772,237,4.0971,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",4.18,4.01,4.135,-0.045,-1.08,38648.977413,557,4.0528,{"date":281,"open":282,"high":283,"low":284,"close":272,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",4.25,4.535,4.115,-0.07,-1.65,14868.1667,854,4.2252,{"date":291,"open":292,"high":293,"low":228,"close":282,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",4.3,4.38,0.01,0.24,37231.26025,1012,4.2483,{"date":300,"open":301,"high":302,"low":303,"close":301,"change":239,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",4.24,4.35,4.12,2.17,43862.704966,1518,4.2367,{"date":309,"open":310,"high":311,"low":263,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",4.5,4.51,4.15,-0.28,-6.32,57711.490885,723,4.1689,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":172,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",4.4,4.6099,4.37,4.43,-0.67,19869.00242,498,4.4472,{"date":329,"open":282,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":174,"vwap":336},"2026-09-16",4.5199,4.21,4.46,0.2,4.69,11658.1967,4.3606,{"date":338,"open":246,"high":339,"low":246,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",4.2999,4.26,-0.1,-2.29,11573.022902,221,4.248,{"date":347,"open":348,"high":349,"low":282,"close":255,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",4.3229,4.365,0.11,2.59,7755.198526,455,4.3324,{"date":356,"open":357,"high":358,"low":218,"close":282,"change":66,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",4.23,4.3999,-1.16,40036.644687,457,4.1547,{"date":364,"open":365,"high":365,"low":366,"close":292,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",4.3742,4.28,-0.04,-0.92,5833.656191,196,4.2767,{"date":373,"open":374,"high":375,"low":376,"close":374,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",4.34,4.4199,4.3201,-0.02,-0.46,9349.54388,227,4.3872,{"date":383,"open":384,"high":385,"low":386,"close":255,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",4.29,4.4348,4.14,0.13,3.07,11983.714833,289,4.3112,{"date":393,"open":394,"high":395,"low":394,"close":357,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",4.16,4.33,0.08,1.93,12547.753,203,4.2846,{"date":402,"open":312,"high":292,"low":303,"close":312,"change":230,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",1.22,6824.508535,210,4.1849,{"date":408,"open":394,"high":247,"low":205,"close":205,"change":377,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",-0.49,14738.758863,435,4.1501,{"date":414,"open":415,"high":228,"low":303,"close":303,"change":66,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",4.1573,-1.2,16380.1705,236,4.1709,{"date":421,"open":374,"high":302,"low":422,"close":423,"change":209,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",4.1303,4.17,-3.02,9187.150992,316,4.206,{"date":429,"open":228,"high":320,"low":228,"close":292,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",0.14,3.37,15628.639812,372,4.2721,{"date":436,"open":312,"high":374,"low":312,"close":394,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",-0.01,-0.24,38791.413526,541,4.263,{"date":443,"open":423,"high":444,"low":219,"close":423,"change":350,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",4.245,2.71,19390.732,1196,4.156,{"date":450,"open":451,"high":452,"low":196,"close":263,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",4.125,4.2141,-0.06,-1.46,25139.106186,406,4.1433,{"date":459,"open":312,"high":460,"low":216,"close":303,"change":461,"percent_change":150,"volume":462,"transactions":463,"vwap":464},"2026-08-24",4.545,0.03,41121.463433,1302,4.1776,{"date":466,"open":331,"high":349,"low":263,"close":219,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",-0.11,-2.62,95417.662824,724,4.1999,{"date":473,"open":474,"high":474,"low":228,"close":228,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",4.72,-0.16,-3.67,16648.048808,869,4.4055,{"date":481,"open":293,"high":482,"low":374,"close":255,"change":461,"percent_change":140,"volume":483,"transactions":484,"vwap":485},"2026-08-19",4.4622,9451.615334,276,4.3916,{"date":487,"open":323,"high":488,"low":395,"close":395,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",4.54,-0.08,-1.81,17742.265462,652,4.4528,{"date":495,"open":496,"high":497,"low":292,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",4.32,4.52,4.41,0.07,1.61,10754.574363,302,4.4159,{"date":505,"open":228,"high":506,"low":228,"close":374,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",4.6,-0.15,-3.34,61690.477575,377,4.4411,{"date":513,"open":384,"high":514,"low":384,"close":515,"change":333,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",4.62,4.49,4.66,39112.253882,570,4.512,{"date":521,"open":310,"high":310,"low":282,"close":384,"change":230,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",1.18,30578.813299,491,4.3136,{"date":527,"open":292,"high":528,"low":357,"close":301,"change":377,"percent_change":37,"volume":529,"transactions":530,"vwap":531},"2026-08-11",4.425,25203.838587,584,4.313,{"date":533,"open":498,"high":332,"low":246,"close":340,"change":507,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",-3.4,72387.886719,737,4.3272,{"date":539,"open":540,"high":541,"low":322,"close":498,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",4.98,5,-0.5,-10.18,67483.652982,1184,4.521,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":367,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",5.02,4.645,4.91,-0.81,4910.290617,215,4.8152,{"date":557,"open":541,"high":558,"low":559,"close":560,"change":507,"percent_change":81,"volume":561,"transactions":353,"vwap":562},"2026-08-05",5.1553,4.5699,4.95,25005.324409,5.0196,{"date":564,"open":497,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",5.22,4.4237,5.1,0.51,11.11,52390.127614,900,5.0026,{"date":574,"open":293,"high":575,"low":293,"close":576,"change":257,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",4.67,4.59,3.85,5534.319844,421,4.58,{"date":582,"open":583,"high":584,"low":498,"close":585,"change":285,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",4.45,4.5442,4.42,-1.56,11415.1903,191,4.4655,{"date":591,"open":592,"high":474,"low":374,"close":515,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",4.7,0.16,3.7,62332.994459,872,4.4695,{"date":599,"open":600,"high":601,"low":600,"close":395,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",4.31,5.0891,0.06,1.41,73108.494132,792,4.5166,{"date":608,"open":609,"high":610,"low":246,"close":247,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",4.55,4.56,-0.43,-9.15,175195.489863,842,4.4798,{"date":617,"open":498,"high":474,"low":498,"close":592,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",0.26,5.86,10593.138459,216,4.4961,{"date":624,"open":625,"high":626,"low":320,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",4.75,4.76,4.44,-0.25,-5.33,103058.1373,2909,4.5599,{"date":634,"open":625,"high":635,"low":514,"close":334,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",4.86,-0.14,-2.9,47054.262762,1150,4.7028,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",4.94,5.0322,4.81,4.83,-0.12,-2.42,96252.9853,1217,4.9142,{"date":653,"open":654,"high":655,"low":646,"close":560,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",4.905,5.025,0.02,0.41,66945.1333,1709,4.8746,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",5.09,5.13,4.87,4.93,-0.21,-4.09,47600.4998,2399,4.9675,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-17",4.79,5.27,5.14,0.3,6.2,27400,{"date":681,"open":682,"high":676,"low":683,"close":684,"change":475,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-16",5.07,4.74,4.84,-3.2,92100,{"date":688,"open":565,"high":689,"low":541,"close":541,"change":313,"percent_change":690,"volume":691,"transactions":9,"vwap":541},"2026-07-15",5.41,-5.3,42000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-14",5.15,5.36,4.96,5.28,0.15,2.92,64700,{"date":702,"open":703,"high":664,"low":643,"close":664,"change":239,"percent_change":704,"volume":705,"transactions":9,"vwap":664},"2026-07-13",5.04,1.79,14200,{"date":707,"open":625,"high":708,"low":683,"close":703,"change":333,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-07-10",5.19,4.13,20400,{"date":712,"open":694,"high":713,"low":714,"close":684,"change":378,"percent_change":715,"volume":716,"transactions":9,"vwap":684},"2026-07-09",5.25,4.73,-8.68,54500,{"date":718,"open":719,"high":720,"low":696,"close":721,"change":257,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-08",5.03,5.55,5.3,3.31,32700,{"date":725,"open":726,"high":727,"low":645,"close":664,"change":698,"percent_change":728,"volume":729,"transactions":9,"vwap":664},"2026-07-07",4.99,5.26,3.01,36100,{"date":731,"open":732,"high":713,"low":732,"close":540,"change":377,"percent_change":733,"volume":734,"transactions":9,"vwap":540},"2026-07-06",4.92,-0.4,21900,{"date":736,"open":721,"high":737,"low":541,"close":541,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":541},"2026-07-02",5.38,-0.26,-4.94,26700,{"date":742,"open":565,"high":743,"low":744,"close":727,"change":437,"percent_change":145,"volume":745,"transactions":9,"vwap":727},"2026-07-01",5.5,4.88,73200,{"date":747,"open":748,"high":749,"low":694,"close":675,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":675},"2026-06-30",5.57,5.7,-0.38,-6.73,36600,{"date":754,"open":755,"high":755,"low":689,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",5.94,5.65,-0.32,-5.36,28700,{"date":761,"open":762,"high":763,"low":663,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",5.24,5.97,0.76,14.59,94300,{"date":768,"open":769,"high":743,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",4.04,3.98,5.21,0.67,14.76,202000,{"date":776,"open":577,"high":777,"low":197,"close":488,"change":778,"percent_change":322,"volume":779,"transactions":9,"vwap":488},"2026-06-24",4.63,0.19,1951500,{"date":781,"open":320,"high":782,"low":302,"close":302,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":302},"2026-06-23",4.8,-0.09,-2.03,66200,{"date":787,"open":488,"high":788,"low":322,"close":627,"change":285,"percent_change":789,"volume":790,"transactions":9,"vwap":627},"2026-06-22",4.65,-1.55,39400,{"date":792,"open":626,"high":744,"low":320,"close":311,"change":667,"percent_change":793,"volume":794,"transactions":9,"vwap":311},"2026-06-18",-4.45,118700,{"date":796,"open":714,"high":665,"low":610,"close":474,"change":230,"percent_change":797,"volume":798,"transactions":9,"vwap":474},"2026-06-17",1.07,36400,{"date":800,"open":801,"high":549,"low":506,"close":575,"change":437,"percent_change":667,"volume":802,"transactions":9,"vwap":575},"2026-06-16",4.78,62100,{"date":804,"open":310,"high":805,"low":583,"close":806,"change":807,"percent_change":592,"volume":808,"transactions":9,"vwap":806},"2026-06-15",4.82,4.68,0.21,47400,{"date":810,"open":488,"high":592,"low":322,"close":811,"change":294,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-12",4.47,0.22,32500,{"date":815,"open":311,"high":626,"low":255,"close":332,"change":66,"percent_change":816,"volume":817,"transactions":9,"vwap":332},"2026-06-11",-1.11,38100,{"date":819,"open":311,"high":682,"low":311,"close":311,"change":285,"percent_change":820,"volume":821,"transactions":9,"vwap":311},"2026-06-10",-1.53,18100,{"date":823,"open":806,"high":824,"low":609,"close":580,"change":489,"percent_change":825,"volume":826,"transactions":9,"vwap":580},"2026-06-09",4.77,-1.72,16400,{"date":828,"open":474,"high":541,"low":497,"close":516,"change":172,"percent_change":829,"volume":830,"transactions":9,"vwap":516},"2026-06-08",-0.64,23100,{"date":832,"open":551,"high":721,"low":833,"close":334,"change":507,"percent_change":834,"volume":835,"transactions":9,"vwap":334},"2026-06-05",4.64,-3.1,20600,{"date":837,"open":833,"high":696,"low":576,"close":684,"change":295,"percent_change":565,"volume":838,"transactions":9,"vwap":684},"2026-06-04",11700,{"date":840,"open":626,"high":674,"low":310,"close":506,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":506},"2026-06-03",-3.77,54900,{"date":844,"open":845,"high":666,"low":575,"close":801,"change":172,"percent_change":846,"volume":847,"transactions":9,"vwap":801},"2026-06-02",4.85,-0.62,42800,{"date":849,"open":850,"high":850,"low":645,"close":645,"change":198,"percent_change":851,"volume":852,"transactions":9,"vwap":645},"2026-06-01",5.08,-4.56,35800,{"date":854,"open":719,"high":855,"low":856,"close":703,"change":499,"percent_change":603,"volume":857,"transactions":9,"vwap":703},"2026-05-29",5.06,4.97,35300,{"date":859,"open":856,"high":860,"low":551,"close":856,"change":27,"percent_change":27,"volume":861,"transactions":9,"vwap":856},"2026-05-28",5.32,49800,{"date":863,"open":864,"high":865,"low":866,"close":856,"change":783,"percent_change":867,"volume":868,"transactions":9,"vwap":856},"2026-05-27",5.23,5.35,4.9,-1.78,32400,{"date":870,"open":560,"high":664,"low":744,"close":855,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":855},"2026-05-26",0.25,5.2,49900,{"date":875,"open":592,"high":676,"low":592,"close":645,"change":602,"percent_change":876,"volume":877,"transactions":9,"vwap":645},"2026-05-22",1.26,49600,{"date":879,"open":592,"high":665,"low":880,"close":625,"change":698,"percent_change":881,"volume":882,"transactions":9,"vwap":625},"2026-05-21",4.57,3.26,37600,{"date":884,"open":514,"high":885,"low":497,"close":506,"change":27,"percent_change":27,"volume":886,"transactions":9,"vwap":506},"2026-05-20",4.89,47600,{"date":888,"open":541,"high":872,"low":498,"close":506,"change":738,"percent_change":889,"volume":890,"transactions":9,"vwap":506},"2026-05-19",-5.35,69200,{"date":892,"open":893,"high":894,"low":514,"close":635,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":635},"2026-05-18",5.77,6.12,-0.91,-15.77,128700,{"date":899,"open":900,"high":894,"low":901,"close":893,"change":313,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-05-15",6.01,5.62,-4.63,59900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":27,"percent_change":27,"volume":910,"transactions":9,"vwap":909},"2026-05-14",6.16,6.29,6.02,6.05,18500,{"date":912,"open":913,"high":914,"low":913,"close":909,"change":167,"percent_change":915,"volume":916,"transactions":9,"vwap":909},"2026-05-13",5.93,6.3,2.02,26300,{"date":918,"open":919,"high":920,"low":921,"close":913,"change":172,"percent_change":542,"volume":922,"transactions":9,"vwap":913},"2026-05-12",5.99,6.21,5.85,30100,{"date":924,"open":755,"high":925,"low":921,"close":926,"change":593,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",6.1,5.96,2.76,46100,{"date":930,"open":925,"high":894,"low":931,"close":931,"change":239,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-08",5.8,1.58,22400,{"date":935,"open":936,"high":678,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-07",6.06,5.71,-0.34,-5.62,52500,{"date":942,"open":943,"high":944,"low":909,"close":909,"change":27,"percent_change":27,"volume":945,"transactions":9,"vwap":909},"2026-05-06",6.11,6.19,12100,{"date":947,"open":948,"high":907,"low":909,"close":909,"change":377,"percent_change":949,"volume":950,"transactions":9,"vwap":909},"2026-05-05",6.08,-0.33,9600,{"date":952,"open":953,"high":954,"low":909,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-04",6.38,6.69,6.07,-0.17,-2.72,39000,{"date":960,"open":961,"high":962,"low":948,"close":963,"change":239,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-01",6.27,6.32,6.24,1.46,12700,{"date":967,"open":936,"high":968,"low":900,"close":969,"change":489,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-30",6.36,6.15,-1.28,13400,{"date":973,"open":974,"high":975,"low":909,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-29",6.55,6.56,6.23,-0.37,-5.61,29300,{"date":981,"open":907,"high":982,"low":678,"close":982,"change":116,"percent_change":666,"volume":945,"transactions":9,"vwap":982},"2026-04-28",6.6,{"date":984,"open":982,"high":985,"low":920,"close":907,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":907},"2026-04-27",6.68,-0.3,-4.55,28000,{"date":990,"open":991,"high":992,"low":743,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-24",5.98,6.7,6.59,0.78,13.43,89200,{"date":998,"open":969,"high":999,"low":931,"close":1000,"change":313,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-23",6.18,5.81,-4.6,15500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":602,"percent_change":175,"volume":1008,"transactions":9,"vwap":1007},"2026-04-22",6,6.28,6.09,15900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":209,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-21",6.22,6.37,6.03,-2.11,9800,{"date":1017,"open":906,"high":954,"low":925,"close":906,"change":377,"percent_change":757,"volume":1018,"transactions":9,"vwap":906},"2026-04-20",23800,{"date":1020,"open":678,"high":992,"low":999,"close":999,"change":636,"percent_change":1021,"volume":1022,"transactions":9,"vwap":999},"2026-04-17",-2.22,48000,{"date":1024,"open":1025,"high":982,"low":976,"close":962,"change":647,"percent_change":1026,"volume":1027,"transactions":9,"vwap":962},"2026-04-16",6.45,-1.86,15800,{"date":1029,"open":1025,"high":993,"low":961,"close":1030,"change":698,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-15",6.44,2.38,15100,{"date":1034,"open":968,"high":1035,"low":1013,"close":907,"change":172,"percent_change":37,"volume":1036,"transactions":9,"vwap":907},"2026-04-14",6.47,8900,{"date":1038,"open":1039,"high":1040,"low":943,"close":962,"change":783,"percent_change":1041,"volume":1042,"transactions":9,"vwap":962},"2026-04-13",6.39,6.52,-1.4,8600,{"date":1044,"open":992,"high":1045,"low":743,"close":1046,"change":438,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-10",6.77,6.41,-3.61,75100,{"date":1050,"open":1051,"high":992,"low":953,"close":1052,"change":285,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-09",6.64,6.65,-1.04,13800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":438,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-08",7.19,6.5,6.72,-3.45,18900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":209,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-07",7.23,7.39,6.85,6.96,-1.83,28500,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-06",7.34,6.98,7.09,-0.22,-3.01,27900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":698,"percent_change":1084,"volume":679,"transactions":9,"vwap":1083},"2026-04-02",7.21,7.32,6.9,7.31,2.09,{"date":1086,"open":1087,"high":1088,"low":1066,"close":1089,"change":257,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-01",7.25,7.33,7.16,2.43,32300,{"date":1093,"open":1058,"high":1094,"low":1095,"close":1096,"change":72,"percent_change":560,"volume":1097,"transactions":9,"vwap":1096},"2026-03-31",7.13,6.33,6.99,41800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":507,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-30",6.8,7.05,6.34,6.66,-2.2,36500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",7.48,7.5,6.74,6.81,-0.35,-4.89,72700,{"date":1116,"open":974,"high":1089,"low":974,"close":1089,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1089},"2026-03-26",0.74,11.53,34700,{"date":1121,"open":1122,"high":1122,"low":962,"close":1123,"change":733,"percent_change":1124,"volume":1069,"transactions":9,"vwap":1123},"2026-03-25",7.47,6.42,-5.87,{"date":1126,"open":1127,"high":1128,"low":985,"close":1129,"change":313,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-24",7.44,7.49,6.82,-3.94,34300,{"date":1133,"open":1087,"high":25,"low":1134,"close":1135,"change":636,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-23",6.62,7.1,-1.93,102100,{"date":1139,"open":1140,"high":1141,"low":962,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-20",6.75,7.24,0.72,11.04,24300,{"date":1146,"open":982,"high":1045,"low":1147,"close":1040,"change":461,"percent_change":1148,"volume":916,"transactions":9,"vwap":1040},"2026-03-19",6.25,0.46,{"date":1150,"open":1129,"high":1129,"low":1151,"close":1151,"change":949,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-18",6.49,-4.84,25100,{"date":1155,"open":993,"high":1129,"low":1012,"close":1129,"change":1156,"percent_change":366,"volume":1157,"transactions":9,"vwap":1129},"2026-03-17",0.28,38000,{"date":1159,"open":1058,"high":992,"low":894,"close":1160,"change":333,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-16",6.54,3.15,36200,{"date":1164,"open":1102,"high":1165,"low":1166,"close":1102,"change":430,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1102},"2026-03-13",6.97,6.13,2.26,70200,{"date":1170,"open":976,"high":1039,"low":908,"close":678,"change":698,"percent_change":1171,"volume":1172,"transactions":9,"vwap":678},"2026-03-12",2.48,36900,{"date":1174,"open":1175,"high":1175,"low":1176,"close":909,"change":27,"percent_change":27,"volume":1177,"transactions":9,"vwap":909},"2026-03-11",6.35,5.95,8700,{"date":1179,"open":1180,"high":1025,"low":921,"close":909,"change":757,"percent_change":1181,"volume":1182,"transactions":9,"vwap":909},"2026-03-10",6.4,-5.02,44800,{"date":1184,"open":1035,"high":1185,"low":963,"close":1012,"change":294,"percent_change":593,"volume":1186,"transactions":9,"vwap":1012},"2026-03-09",6.78,50000,{"date":1188,"open":931,"high":1189,"low":1190,"close":968,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":968},"2026-03-06",7.51,5.75,0.55,9.47,152100,{"date":1195,"open":913,"high":909,"low":756,"close":1000,"change":647,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1000},"2026-03-05",-2.02,162600,{"date":1199,"open":1005,"high":909,"low":921,"close":913,"change":387,"percent_change":1200,"volume":1201,"transactions":9,"vwap":913},"2026-03-04",2.24,46700,{"date":1203,"open":908,"high":999,"low":1190,"close":931,"change":986,"percent_change":1204,"volume":1205,"transactions":9,"vwap":931},"2026-03-03",-4.92,56800,{"date":1207,"open":993,"high":992,"low":955,"close":925,"change":733,"percent_change":1208,"volume":1209,"transactions":9,"vwap":925},"2026-03-02",-6.15,116100,{"date":1211,"open":920,"high":1110,"low":936,"close":1058,"change":72,"percent_change":865,"volume":1212,"transactions":9,"vwap":1058},"2026-02-27",99400,{"date":1214,"open":1215,"high":1215,"low":1000,"close":1216,"change":667,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-26",6.63,6.17,-3.29,104700,{"date":1220,"open":619,"high":1045,"low":1221,"close":953,"change":1222,"percent_change":1223,"volume":996,"transactions":9,"vwap":953},"2026-02-25",5.76,0.58,10,{"date":1225,"open":737,"high":931,"low":721,"close":931,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":931},"2026-02-24",0.5,9.43,57900,{"date":1230,"open":1005,"high":909,"low":694,"close":721,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":721},"2026-02-23",-0.86,-13.96,382600,{"date":1235,"open":914,"high":992,"low":1236,"close":906,"change":593,"percent_change":1237,"volume":1238,"transactions":9,"vwap":906},"2026-02-20",5.68,2.67,2080423,{"date":1240,"open":1005,"high":1005,"low":1005,"close":1005,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1005},"2026-02-19",{"date":1242,"open":1005,"high":1005,"low":1005,"close":1005,"change":1243,"percent_change":1244,"volume":27,"transactions":9,"vwap":1005},"2026-02-18",1.6,36.36,{"date":1246,"open":320,"high":320,"low":320,"close":320,"change":807,"percent_change":1247,"volume":27,"transactions":9,"vwap":320},"2023-08-23",5.01,{"date":1249,"open":312,"high":228,"low":303,"close":1250,"change":461,"percent_change":1142,"volume":27,"transactions":9,"vwap":1250},"2023-08-21",4.19,{"date":1252,"open":228,"high":366,"low":205,"close":394,"change":367,"percent_change":1253,"volume":27,"transactions":9,"vwap":394},"2023-08-18",-0.95,{"date":1255,"open":228,"high":331,"low":272,"close":228,"change":628,"percent_change":939,"volume":27,"transactions":9,"vwap":228},"2023-08-17",{"date":1257,"open":293,"high":311,"low":292,"close":583,"change":230,"percent_change":1258,"volume":27,"transactions":9,"vwap":583},"2023-07-07",1.14,{"date":1260,"open":576,"high":506,"low":340,"close":320,"change":198,"percent_change":1261,"volume":27,"transactions":9,"vwap":320},"2023-07-06",-4.97,{"date":1263,"open":833,"high":885,"low":310,"close":777,"change":602,"percent_change":1264,"volume":27,"transactions":9,"vwap":777},"2023-07-05",1.31,{"date":1266,"open":498,"high":506,"low":498,"close":880,"change":812,"percent_change":855,"volume":27,"transactions":9,"vwap":880},"2023-07-03",{"date":1268,"open":272,"high":310,"low":205,"close":302,"change":677,"percent_change":1269,"volume":27,"transactions":9,"vwap":302},"2023-06-30",7.41,{"date":1271,"open":1272,"high":282,"low":1273,"close":196,"change":257,"percent_change":293,"volume":27,"transactions":9,"vwap":196},"2023-06-29",3.99,3.88,{"date":1275,"open":1276,"high":218,"low":87,"close":1273,"change":172,"percent_change":1277,"volume":27,"transactions":9,"vwap":1273},"2023-06-28",3.86,-0.77,{"date":1279,"open":273,"high":301,"low":17,"close":195,"change":438,"percent_change":1280,"volume":27,"transactions":9,"vwap":195},"2023-06-27",-5.78,{"date":1282,"open":208,"high":384,"low":208,"close":312,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":312},"2023-06-26",{"date":1284,"open":196,"high":1285,"low":218,"close":312,"change":367,"percent_change":1253,"volume":27,"transactions":9,"vwap":312},"2023-06-23",4.39,{"date":1287,"open":282,"high":506,"low":394,"close":1250,"change":157,"percent_change":1288,"volume":27,"transactions":9,"vwap":1250},"2023-06-22",-9.11,{"date":1290,"open":331,"high":516,"low":205,"close":1291,"change":1292,"percent_change":1293,"volume":27,"transactions":9,"vwap":1291},"2023-06-21",4.61,-0.48,-9.43,{"date":1295,"open":663,"high":663,"low":663,"close":663,"change":1196,"percent_change":1296,"volume":1297,"transactions":9,"vwap":663},"2023-06-20",-28.41,408038,{"date":1299,"open":1300,"high":1057,"low":1052,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2023-06-16",7.17,7.11,-0.255,-3.46,31962,{"date":1306,"open":1175,"high":1307,"low":1175,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2023-06-15",7.7,7.365,0.855,13.13,198421,{"date":1313,"open":914,"high":1314,"low":1147,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2023-06-14",7,6.51,0.18,2.84,34581,{"date":1320,"open":909,"high":1058,"low":1176,"close":1095,"change":677,"percent_change":540,"volume":1321,"transactions":9,"vwap":1095},"2023-06-13",34200,{"date":1323,"open":1147,"high":1324,"low":1325,"close":1013,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1013},"2023-06-12",6.46,5.89,-0.36,-5.63,40400,{"date":1330,"open":944,"high":1045,"low":900,"close":1039,"change":778,"percent_change":1331,"volume":940,"transactions":9,"vwap":1039},"2023-06-09",3.06,{"date":1333,"open":1334,"high":1140,"low":900,"close":678,"change":198,"percent_change":1335,"volume":1336,"transactions":9,"vwap":678},"2023-06-08",6.73,-3.58,92300,{"date":1338,"open":1165,"high":1339,"low":1340,"close":1340,"change":846,"percent_change":1341,"volume":1212,"transactions":9,"vwap":1340},"2023-06-07",7.3,6.43,-8.79,{"date":1343,"open":1151,"high":1269,"low":1344,"close":1101,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1101},"2023-06-06",6.455,0.63,9.81,120300,{"date":1349,"open":1350,"high":1351,"low":1039,"close":1123,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1123},"2023-06-05",6.79,6.95,-0.41,-6,61600,{"date":1356,"open":1357,"high":1358,"low":992,"close":1359,"change":65,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2023-06-02",8.03,8.08,6.83,-15.99,192600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":285,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2023-06-01",8.34,9.01,7.77,8.13,-0.85,165200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":635,"volume":1377,"transactions":9,"vwap":1375},"2023-05-31",8.349,8.52,8,8.2,0.38,82500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":938,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2023-05-30",8.21,8.291,7.73,7.82,-4.17,31600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2023-05-26",10.27,10.32,7.92,8.16,-2.4,-22.73,263800,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":27,"percent_change":27,"volume":1400,"transactions":9,"vwap":1399},"2023-05-25",10.55,10.58,10.56,156700,{"date":1402,"open":1403,"high":1403,"low":1399,"close":1399,"change":27,"percent_change":27,"volume":1404,"transactions":9,"vwap":1399},"2023-05-24",10.57,236700,{"date":1406,"open":1407,"high":1403,"low":1408,"close":1399,"change":27,"percent_change":27,"volume":1409,"transactions":9,"vwap":1399},"2023-05-23",10.567,10.555,300000,{"date":1411,"open":1397,"high":1399,"low":1397,"close":1399,"change":656,"percent_change":778,"volume":835,"transactions":9,"vwap":1399},"2023-05-22",{"date":1413,"open":1408,"high":1399,"low":1414,"close":1414,"change":437,"percent_change":783,"volume":1415,"transactions":9,"vwap":1414},"2023-05-19",10.54,575600,{"date":1417,"open":1399,"high":1399,"low":1414,"close":1397,"change":294,"percent_change":239,"volume":1418,"transactions":9,"vwap":1397},"2023-05-18",1181500,{"date":1420,"open":1414,"high":1421,"low":1422,"close":1414,"change":1423,"percent_change":230,"volume":1182,"transactions":9,"vwap":1414},"2023-05-17",10.541,10.53,0.005,{"date":1425,"open":1426,"high":1414,"low":1426,"close":1426,"change":1423,"percent_change":230,"volume":1427,"transactions":9,"vwap":1426},"2023-05-16",10.535,10500,{"date":1429,"open":1430,"high":1422,"low":1430,"close":1422,"change":294,"percent_change":51,"volume":1054,"transactions":9,"vwap":1422},"2023-05-15",10.524,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":437,"percent_change":783,"volume":1434,"transactions":9,"vwap":1433},"2023-05-12",10.52,200,{"date":1436,"open":1433,"high":1422,"low":1433,"close":1422,"change":294,"percent_change":51,"volume":1437,"transactions":9,"vwap":1422},"2023-05-11",600,{"date":1439,"open":1433,"high":1433,"low":1433,"close":1433,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1433},"2023-05-10",{"date":1441,"open":1433,"high":1433,"low":1433,"close":1433,"change":1442,"percent_change":66,"volume":1443,"transactions":9,"vwap":1433},"2023-05-09",-0.005,45000,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":294,"percent_change":51,"volume":1448,"transactions":9,"vwap":1447},"2023-05-08",10.51,10.525,16800,{"date":1450,"open":1433,"high":1433,"low":1451,"close":1451,"change":1442,"percent_change":66,"volume":1452,"transactions":9,"vwap":1451},"2023-05-05",10.515,20700,{"date":1454,"open":1451,"high":1433,"low":1451,"close":1433,"change":1423,"percent_change":230,"volume":1455,"transactions":9,"vwap":1433},"2023-05-04",11600,{"date":1457,"open":1458,"high":1451,"low":1458,"close":1451,"change":656,"percent_change":778,"volume":1459,"transactions":9,"vwap":1451},"2023-05-03",10.495,28400,{"date":1461,"open":1458,"high":1458,"low":1458,"close":1458,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1458},"2023-05-02",{"date":1463,"open":1446,"high":1446,"low":1458,"close":1458,"change":1464,"percent_change":636,"volume":1465,"transactions":9,"vwap":1458},"2023-05-01",-0.015,3000,{"date":1467,"open":1458,"high":1446,"low":1458,"close":1446,"change":27,"percent_change":27,"volume":1468,"transactions":9,"vwap":1446},"2023-04-28",1100,{"date":1470,"open":1446,"high":1446,"low":1446,"close":1446,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1446},"2023-04-27",{"date":1472,"open":1446,"high":1446,"low":1446,"close":1446,"change":656,"percent_change":778,"volume":1468,"transactions":9,"vwap":1446},"2023-04-26",{"date":1474,"open":1475,"high":1475,"low":1476,"close":1475,"change":27,"percent_change":27,"volume":1477,"transactions":9,"vwap":1475},"2023-04-25",10.49,10.48,4300,{"date":1479,"open":1422,"high":1422,"low":1475,"close":1475,"change":437,"percent_change":341,"volume":1480,"transactions":9,"vwap":1475},"2023-04-24",68700,{"date":1482,"open":1446,"high":1446,"low":1483,"close":1483,"change":27,"percent_change":27,"volume":1484,"transactions":9,"vwap":1483},"2023-04-21",10.5,55100,{"date":1486,"open":1487,"high":1483,"low":1488,"close":1483,"change":294,"percent_change":51,"volume":1489,"transactions":9,"vwap":1483},"2023-04-20",10.475,10.466,31200,{"date":1491,"open":1476,"high":1475,"low":1476,"close":1475,"change":1492,"percent_change":430,"volume":1493,"transactions":9,"vwap":1475},"2023-04-19",0.015,6400,{"date":1495,"open":1487,"high":1476,"low":1496,"close":1487,"change":1423,"percent_change":230,"volume":1497,"transactions":9,"vwap":1487},"2023-04-18",10.471,68300,{"date":1499,"open":1500,"high":1476,"low":1500,"close":1501,"change":1423,"percent_change":230,"volume":1502,"transactions":9,"vwap":1501},"2023-04-17",10.462,10.47,20800,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1423,"percent_change":230,"volume":1506,"transactions":9,"vwap":1505},"2023-04-14",10.465,300,{"date":1508,"open":1509,"high":1501,"low":1509,"close":1509,"change":294,"percent_change":51,"volume":1510,"transactions":9,"vwap":1509},"2023-04-13",10.46,202700,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":27,"percent_change":27,"volume":1514,"transactions":9,"vwap":1513},"2023-04-12",10.45,6800,{"date":1516,"open":1513,"high":1513,"low":1513,"close":1513,"change":1442,"percent_change":66,"volume":1517,"transactions":9,"vwap":1513},"2023-04-11",800,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1423,"percent_change":230,"volume":1434,"transactions":9,"vwap":1520},"2023-04-10",10.455,{"date":1522,"open":1523,"high":1513,"low":1523,"close":1513,"change":656,"percent_change":778,"volume":1434,"transactions":9,"vwap":1513},"2023-04-06",10.44,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1526},"2023-04-05",10.43,{"date":1528,"open":1526,"high":1526,"low":1526,"close":1526,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1526},"2023-04-04",{"date":1530,"open":1526,"high":1523,"low":1526,"close":1526,"change":377,"percent_change":145,"volume":1531,"transactions":9,"vwap":1526},"2023-04-03",17300,{"date":1533,"open":1526,"high":1513,"low":1526,"close":1513,"change":656,"percent_change":778,"volume":1534,"transactions":9,"vwap":1513},"2023-03-31",14500,{"date":1536,"open":1526,"high":1526,"low":1526,"close":1526,"change":294,"percent_change":51,"volume":1537,"transactions":9,"vwap":1526},"2023-03-30",100,{"date":1539,"open":1540,"high":1526,"low":1540,"close":1540,"change":437,"percent_change":341,"volume":1541,"transactions":9,"vwap":1540},"2023-03-29",10.42,24700,{"date":1543,"open":1540,"high":1526,"low":1540,"close":1526,"change":294,"percent_change":51,"volume":1544,"transactions":9,"vwap":1526},"2023-03-28",4200,{"date":1546,"open":1526,"high":1526,"low":1540,"close":1540,"change":27,"percent_change":27,"volume":1506,"transactions":9,"vwap":1540},"2023-03-27",{"date":1548,"open":1540,"high":1540,"low":1540,"close":1540,"change":437,"percent_change":341,"volume":1537,"transactions":9,"vwap":1540},"2023-03-24",{"date":1550,"open":1551,"high":1526,"low":1540,"close":1526,"change":27,"percent_change":27,"volume":1493,"transactions":9,"vwap":1526},"2023-03-23",10.425,{"date":1553,"open":1526,"high":1526,"low":1540,"close":1526,"change":294,"percent_change":51,"volume":1554,"transactions":9,"vwap":1526},"2023-03-22",1400,{"date":1556,"open":1557,"high":1540,"low":1558,"close":1540,"change":27,"percent_change":27,"volume":1559,"transactions":9,"vwap":1540},"2023-03-21",10.415,10.41,926800,{"date":1561,"open":1558,"high":1551,"low":1558,"close":1540,"change":294,"percent_change":51,"volume":1015,"transactions":9,"vwap":1540},"2023-03-20",{"date":1563,"open":1558,"high":1558,"low":1558,"close":1558,"change":27,"percent_change":27,"volume":1517,"transactions":9,"vwap":1558},"2023-03-17",{"date":1565,"open":1523,"high":1523,"low":1558,"close":1558,"change":1442,"percent_change":66,"volume":1566,"transactions":9,"vwap":1558},"2023-03-16",3400,{"date":1568,"open":1569,"high":1557,"low":1570,"close":1557,"change":1571,"percent_change":295,"volume":1572,"transactions":9,"vwap":1557},"2023-03-15",10.393,10.39,0.025,8300,{"date":1574,"open":1575,"high":1575,"low":1570,"close":1570,"change":1576,"percent_change":378,"volume":1577,"transactions":9,"vwap":1570},"2023-03-14",10.405,-0.048,60400,{"date":1579,"open":1513,"high":1513,"low":1570,"close":1580,"change":1581,"percent_change":396,"volume":1582,"transactions":9,"vwap":1580},"2023-03-13",10.438,0.008,18700,{"date":1584,"open":1585,"high":1526,"low":1585,"close":1526,"change":230,"percent_change":1586,"volume":729,"transactions":9,"vwap":1526},"2023-03-10",10.4,0.48,{"date":1588,"open":1526,"high":1526,"low":1589,"close":1589,"change":367,"percent_change":750,"volume":1590,"transactions":9,"vwap":1589},"2023-03-09",10.38,90400,{"date":1592,"open":1589,"high":1540,"low":1589,"close":1540,"change":220,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1540},"2023-03-08",0.39,75500,{"date":1596,"open":1589,"high":1589,"low":1589,"close":1589,"change":27,"percent_change":27,"volume":1597,"transactions":9,"vwap":1589},"2023-03-07",5300,{"date":1599,"open":1589,"high":1600,"low":1589,"close":1589,"change":27,"percent_change":27,"volume":1601,"transactions":9,"vwap":1589},"2023-03-06",10.385,210100,{"date":1603,"open":1589,"high":1589,"low":1589,"close":1589,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":1589},"2023-03-03",{"date":1605,"open":1589,"high":1589,"low":1589,"close":1589,"change":294,"percent_change":51,"volume":1434,"transactions":9,"vwap":1589},"2023-03-02",{"date":1607,"open":1608,"high":1570,"low":1608,"close":1609,"change":437,"percent_change":341,"volume":1610,"transactions":9,"vwap":1609},"2023-03-01",10.36,10.37,90600,{"date":1612,"open":1609,"high":1589,"low":1609,"close":1589,"change":294,"percent_change":51,"volume":1613,"transactions":9,"vwap":1589},"2023-02-28",3100,{"date":1615,"open":1616,"high":1616,"low":1609,"close":1609,"change":27,"percent_change":27,"volume":1617,"transactions":9,"vwap":1609},"2023-02-27",10.379,1300,{"date":1619,"open":1608,"high":1570,"low":1608,"close":1609,"change":294,"percent_change":51,"volume":940,"transactions":9,"vwap":1609},"2023-02-24",{"date":1621,"open":1622,"high":1608,"low":1622,"close":1608,"change":294,"percent_change":51,"volume":1623,"transactions":9,"vwap":1608},"2023-02-23",10.35,308300,{"date":1625,"open":1608,"high":1626,"low":1622,"close":1622,"change":437,"percent_change":341,"volume":1627,"transactions":9,"vwap":1622},"2023-02-22",10.369,371900,{"date":1629,"open":1608,"high":1630,"low":1608,"close":1608,"change":1464,"percent_change":636,"volume":1631,"transactions":9,"vwap":1608},"2023-02-21",10.375,622800,{"date":1633,"open":1570,"high":1570,"low":1630,"close":1630,"change":1492,"percent_change":430,"volume":1437,"transactions":9,"vwap":1630},"2023-02-17",{"date":1635,"open":1608,"high":1589,"low":1608,"close":1608,"change":294,"percent_change":51,"volume":1636,"transactions":9,"vwap":1608},"2023-02-16",62900,{"date":1638,"open":1589,"high":1589,"low":1622,"close":1622,"change":377,"percent_change":145,"volume":1639,"transactions":9,"vwap":1622},"2023-02-15",139400,{"date":1641,"open":1622,"high":1570,"low":1622,"close":1609,"change":220,"percent_change":1593,"volume":1642,"transactions":9,"vwap":1609},"2023-02-14",1123100,{"date":1644,"open":1389,"high":1645,"low":1389,"close":1645,"change":294,"percent_change":51,"volume":571,"transactions":9,"vwap":1645},"2023-02-13",10.33,{"date":1647,"open":1389,"high":1648,"low":1389,"close":1389,"change":27,"percent_change":27,"volume":1649,"transactions":9,"vwap":1389},"2023-02-10",10.325,17200,{"date":1651,"open":1389,"high":1645,"low":1389,"close":1389,"change":27,"percent_change":27,"volume":1652,"transactions":9,"vwap":1389},"2023-02-09",252800,{"date":1654,"open":1389,"high":1645,"low":1389,"close":1389,"change":27,"percent_change":27,"volume":1655,"transactions":9,"vwap":1389},"2023-02-08",6600,{"date":1657,"open":1658,"high":1389,"low":1658,"close":1389,"change":27,"percent_change":27,"volume":1659,"transactions":9,"vwap":1389},"2023-02-06",10.31,3900,{"date":1661,"open":1389,"high":1389,"low":1389,"close":1389,"change":437,"percent_change":341,"volume":571,"transactions":9,"vwap":1389},"2023-02-03",{"date":1663,"open":1645,"high":1645,"low":1645,"close":1645,"change":656,"percent_change":778,"volume":1434,"transactions":9,"vwap":1645},"2023-02-02",{"date":1665,"open":1658,"high":1666,"low":1658,"close":1658,"change":27,"percent_change":27,"volume":1667,"transactions":9,"vwap":1658},"2023-02-01",10.324,7000,{"date":1669,"open":1670,"high":1389,"low":1658,"close":1658,"change":294,"percent_change":51,"volume":1671,"transactions":9,"vwap":1658},"2023-01-31",10.315,1200,{"date":1673,"open":1389,"high":1389,"low":1674,"close":1674,"change":377,"percent_change":145,"volume":933,"transactions":9,"vwap":1674},"2023-01-30",10.3,{"date":1676,"open":1389,"high":1389,"low":1389,"close":1389,"change":656,"percent_change":778,"volume":1677,"transactions":9,"vwap":1389},"2023-01-27",5400,{"date":1679,"open":1674,"high":1674,"low":1674,"close":1674,"change":27,"percent_change":27,"volume":1680,"transactions":9,"vwap":1674},"2023-01-26",400,{"date":1682,"open":1674,"high":1683,"low":1674,"close":1674,"change":27,"percent_change":27,"volume":1684,"transactions":9,"vwap":1674},"2023-01-25",10.305,216900,{"date":1686,"open":1674,"high":1645,"low":1674,"close":1674,"change":27,"percent_change":27,"volume":1687,"transactions":9,"vwap":1674},"2023-01-24",563500,{"date":1689,"open":1690,"high":1658,"low":1690,"close":1674,"change":294,"percent_change":51,"volume":1691,"transactions":9,"vwap":1674},"2023-01-23",10.28,513200,{"date":1693,"open":1690,"high":1694,"low":1690,"close":1694,"change":294,"percent_change":51,"volume":1680,"transactions":9,"vwap":1694},"2023-01-20",10.29,{"date":1696,"open":1690,"high":1694,"low":1690,"close":1690,"change":437,"percent_change":341,"volume":1477,"transactions":9,"vwap":1690},"2023-01-19",{"date":1698,"open":1690,"high":1694,"low":1690,"close":1694,"change":1699,"percent_change":461,"volume":1597,"transactions":9,"vwap":1694},"2023-01-18",0.003,{"date":1701,"open":1690,"high":1694,"low":1690,"close":1702,"change":1703,"percent_change":239,"volume":1704,"transactions":9,"vwap":1702},"2023-01-17",10.287,0.009,2600,{"date":1706,"open":1690,"high":1690,"low":1707,"close":1707,"change":1708,"percent_change":377,"volume":1617,"transactions":9,"vwap":1707},"2023-01-13",10.278,-0.002,{"date":1710,"open":1690,"high":1690,"low":1690,"close":1690,"change":294,"percent_change":51,"volume":1434,"transactions":9,"vwap":1690},"2023-01-12",{"date":1712,"open":1388,"high":1713,"low":1388,"close":1388,"change":27,"percent_change":27,"volume":1671,"transactions":9,"vwap":1388},"2023-01-11",10.289,{"date":1715,"open":1388,"high":1716,"low":1388,"close":1388,"change":27,"percent_change":27,"volume":1717,"transactions":9,"vwap":1388},"2023-01-10",10.274,44700,{"date":1719,"open":1388,"high":1690,"low":1388,"close":1388,"change":437,"percent_change":341,"volume":852,"transactions":9,"vwap":1388},"2023-01-09",{"date":1721,"open":1388,"high":1690,"low":1722,"close":1690,"change":294,"percent_change":51,"volume":1723,"transactions":9,"vwap":1690},"2023-01-06",10.26,1359400,{"date":1725,"open":1690,"high":1690,"low":1722,"close":1388,"change":294,"percent_change":51,"volume":1726,"transactions":9,"vwap":1388},"2023-01-05",43600,{"date":1728,"open":1729,"high":178,"low":1730,"close":1722,"change":1423,"percent_change":230,"volume":1731,"transactions":9,"vwap":1722},"2023-01-04",11.2,10.24,24400,{"date":1733,"open":1730,"high":1722,"low":1730,"close":1734,"change":1492,"percent_change":698,"volume":1735,"transactions":9,"vwap":1734},"2023-01-03",10.255,983800,{"date":1737,"open":1738,"high":1738,"low":1730,"close":1730,"change":294,"percent_change":51,"volume":1739,"transactions":9,"vwap":1730},"2022-12-30",10.245,27000,{"date":1741,"open":1730,"high":1730,"low":1742,"close":1742,"change":1464,"percent_change":507,"volume":1506,"transactions":9,"vwap":1742},"2022-12-29",10.23,{"date":1744,"open":1730,"high":1745,"low":1730,"close":1738,"change":1746,"percent_change":938,"volume":1747,"transactions":9,"vwap":1738},"2022-12-28",10.25,-0.035,59300,{"date":1749,"open":1750,"high":1690,"low":1750,"close":1690,"change":167,"percent_change":522,"volume":1069,"transactions":9,"vwap":1690},"2022-12-27",10.19,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1753,"change":377,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2022-12-23",10.16,10.18,-0.2,1800,{"date":1758,"open":1754,"high":1754,"low":1754,"close":1754,"change":461,"percent_change":677,"volume":1537,"transactions":9,"vwap":1754},"2022-12-21",{"date":1760,"open":1589,"high":1558,"low":1761,"close":1761,"change":27,"percent_change":27,"volume":945,"transactions":9,"vwap":1761},"2022-12-19",10.15,{"date":1763,"open":1764,"high":1388,"low":1761,"close":1761,"change":1765,"percent_change":628,"volume":1731,"transactions":9,"vwap":1761},"2022-12-16",10.17,-0.025,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1423,"percent_change":230,"volume":1506,"transactions":9,"vwap":1768},"2022-12-15",10.175,{"date":1770,"open":1771,"high":1771,"low":1764,"close":1764,"change":172,"percent_change":1772,"volume":1468,"transactions":9,"vwap":1764},"2022-12-13",10.22,-0.29,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":230,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2022-12-12",10.165,10.2,0.49,4500,{"date":1780,"open":1761,"high":1761,"low":1761,"close":1761,"change":172,"percent_change":1772,"volume":1506,"transactions":9,"vwap":1761},"2022-12-09",{"date":1782,"open":1783,"high":1783,"low":1754,"close":1754,"change":294,"percent_change":51,"volume":1437,"transactions":9,"vwap":1754},"2022-12-08",10.65,{"date":1785,"open":1761,"high":1764,"low":1761,"close":1764,"change":294,"percent_change":51,"volume":1671,"transactions":9,"vwap":1764},"2022-12-07",{"date":1787,"open":1753,"high":1753,"low":1753,"close":1753,"change":1788,"percent_change":783,"volume":1789,"transactions":9,"vwap":1753},"2022-12-06",-0.009,500,{"date":1791,"open":1761,"high":1754,"low":1761,"close":1792,"change":1793,"percent_change":778,"volume":1794,"transactions":9,"vwap":1792},"2022-12-05",10.169,0.019,13900,{"date":1796,"open":1761,"high":1761,"low":1761,"close":1761,"change":27,"percent_change":27,"volume":1537,"transactions":9,"vwap":1761},"2022-12-02",{"date":1798,"open":1761,"high":1761,"low":1799,"close":1761,"change":27,"percent_change":27,"volume":1800,"transactions":9,"vwap":1761},"2022-12-01",10.13,5700,{"date":1802,"open":1761,"high":1761,"low":1761,"close":1761,"change":656,"percent_change":333,"volume":1465,"transactions":9,"vwap":1761},"2022-11-30",{"date":1804,"open":1761,"high":1761,"low":1799,"close":1799,"change":294,"percent_change":51,"volume":1434,"transactions":9,"vwap":1799},"2022-11-28",{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":437,"percent_change":341,"volume":571,"transactions":9,"vwap":1807},"2022-11-25",10.12,{"date":1809,"open":1810,"high":1761,"low":1807,"close":1799,"change":27,"percent_change":27,"volume":1811,"transactions":9,"vwap":1799},"2022-11-22",10.14,183400,{"date":1813,"open":1799,"high":1799,"low":1799,"close":1799,"change":27,"percent_change":27,"volume":1537,"transactions":9,"vwap":1799},"2022-11-21",{"date":1815,"open":1799,"high":1799,"low":1807,"close":1799,"change":27,"percent_change":27,"volume":1816,"transactions":9,"vwap":1799},"2022-11-18",34900,{"date":1818,"open":1799,"high":1799,"low":1799,"close":1799,"change":1581,"percent_change":396,"volume":1437,"transactions":9,"vwap":1799},"2022-11-17",{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":377,"volume":1434,"transactions":9,"vwap":1821},"2022-11-16",10.122,-0.0023,{"date":1824,"open":1807,"high":1799,"low":1807,"close":1825,"change":1826,"percent_change":27,"volume":1827,"transactions":9,"vwap":1825},"2022-11-15",10.1243,0.0003,3,{"date":1829,"open":1807,"high":1799,"low":1807,"close":1830,"change":1831,"percent_change":453,"volume":1832,"transactions":9,"vwap":1830},"2022-11-14",10.124,-0.006,5100,{"date":1834,"open":1799,"high":1799,"low":1799,"close":1799,"change":1581,"percent_change":396,"volume":1680,"transactions":9,"vwap":1799},"2022-11-11",{"date":1836,"open":1807,"high":1799,"low":1807,"close":1821,"change":1837,"percent_change":172,"volume":1838,"transactions":9,"vwap":1821},"2022-11-10",-0.003,29900,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1423,"percent_change":230,"volume":1434,"transactions":9,"vwap":1841},"2022-11-09",10.125,{"date":1843,"open":1844,"high":1841,"low":1844,"close":1807,"change":1845,"percent_change":294,"volume":1846,"transactions":9,"vwap":1807},"2022-11-08",10.091,0.001,264100,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":602,"volume":1851,"transactions":9,"vwap":1849},"2022-11-07",10.119,0.0065,5000,{"date":1853,"open":1854,"high":1799,"low":1855,"close":1854,"change":1856,"percent_change":-6,"volume":1857,"transactions":9,"vwap":1854},"2022-11-04",10.1125,10.1,-0.0005,2,{"date":1859,"open":1860,"high":1807,"low":1861,"close":1860,"change":1464,"percent_change":507,"volume":1862,"transactions":9,"vwap":1860},"2022-11-03",10.113,10.105,4800,{"date":1864,"open":1865,"high":1799,"low":1866,"close":1867,"change":1868,"percent_change":1316,"volume":1869,"transactions":9,"vwap":1867},"2022-11-02",10.11,10.09,10.128,0.018,26900,{"date":1871,"open":1865,"high":1865,"low":1865,"close":1865,"change":656,"percent_change":333,"volume":1872,"transactions":9,"vwap":1865},"2022-11-01",8000,{"date":1874,"open":1875,"high":1866,"low":1875,"close":1866,"change":1876,"percent_change":667,"volume":1877,"transactions":9,"vwap":1866},"2022-10-31",10.08,-0.021,2300,{"date":1879,"open":1807,"high":1807,"low":1880,"close":1880,"change":1788,"percent_change":783,"volume":1506,"transactions":9,"vwap":1880},"2022-10-27",10.111,{"date":1882,"open":1883,"high":1807,"low":1883,"close":1807,"change":230,"percent_change":1226,"volume":1884,"transactions":9,"vwap":1807},"2022-10-26",10.07,20500,{"date":1886,"open":1883,"high":1883,"low":1883,"close":1883,"change":294,"percent_change":51,"volume":1506,"transactions":9,"vwap":1883},"2022-10-25",{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":294,"percent_change":51,"volume":1892,"transactions":9,"vwap":1890},"2022-10-24",10.059,10.06,10.05,15000,{"date":1894,"open":1891,"high":1891,"low":1895,"close":1891,"change":27,"percent_change":27,"volume":1321,"transactions":9,"vwap":1891},"2022-10-21",10.04,{"date":1897,"open":1891,"high":1890,"low":1891,"close":1891,"change":27,"percent_change":27,"volume":1898,"transactions":9,"vwap":1891},"2022-10-19",4700,{"date":1900,"open":1891,"high":1901,"low":1891,"close":1891,"change":27,"percent_change":27,"volume":1851,"transactions":9,"vwap":1891},"2022-10-18",10.055,{"date":1903,"open":1891,"high":1891,"low":1891,"close":1891,"change":1699,"percent_change":461,"volume":1434,"transactions":9,"vwap":1891},"2022-10-17",{"date":1905,"open":1895,"high":1906,"low":1895,"close":1906,"change":1907,"percent_change":499,"volume":1908,"transactions":9,"vwap":1906},"2022-10-14",10.047,0.007,27700,{"date":1910,"open":1911,"high":1890,"low":1911,"close":1895,"change":27,"percent_change":27,"volume":1857,"transactions":9,"vwap":1895},"2022-10-13",10.03,{"date":1913,"open":1911,"high":1895,"low":1911,"close":1895,"change":294,"percent_change":51,"volume":1914,"transactions":9,"vwap":1895},"2022-10-12",48600,{"date":1916,"open":1911,"high":1911,"low":1911,"close":1911,"change":27,"percent_change":27,"volume":1162,"transactions":9,"vwap":1911},"2022-10-11",{"date":1918,"open":1911,"high":1911,"low":1911,"close":1911,"change":377,"percent_change":1755,"volume":1919,"transactions":9,"vwap":1911},"2022-10-10",6100,{"date":1921,"open":1895,"high":1891,"low":1911,"close":1891,"change":656,"percent_change":333,"volume":1922,"transactions":9,"vwap":1891},"2022-10-07",432700,{"date":1924,"open":1925,"high":1895,"low":1925,"close":1911,"change":1708,"percent_change":377,"volume":1655,"transactions":9,"vwap":1911},"2022-10-06",10.02,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":489,"volume":1930,"transactions":9,"vwap":1928},"2022-10-05",10.032,-0.008,2500,{"date":1932,"open":1933,"high":1895,"low":1911,"close":1895,"change":27,"percent_change":27,"volume":1437,"transactions":9,"vwap":1895},"2022-10-04",10.035,{"date":1935,"open":1895,"high":1895,"low":1895,"close":1895,"change":656,"percent_change":333,"volume":1936,"transactions":9,"vwap":1895},"2022-10-03",10700,{"date":1938,"open":1925,"high":1925,"low":1925,"close":1925,"change":27,"percent_change":27,"volume":1939,"transactions":9,"vwap":1925},"2022-09-30",53200,{"date":1941,"open":1942,"high":1942,"low":1925,"close":1925,"change":377,"percent_change":1755,"volume":1717,"transactions":9,"vwap":1925},"2022-09-29",10.023,{"date":1944,"open":1895,"high":1895,"low":1895,"close":1895,"change":656,"percent_change":333,"volume":1537,"transactions":9,"vwap":1895},"2022-09-28",{"date":1946,"open":1925,"high":1925,"low":1925,"close":1925,"change":27,"percent_change":27,"volume":1947,"transactions":9,"vwap":1925},"2022-09-27",7300,{"date":1949,"open":1925,"high":1925,"low":1925,"close":1925,"change":377,"percent_change":1755,"volume":1930,"transactions":9,"vwap":1925},"2022-09-26",{"date":1951,"open":1895,"high":1895,"low":1895,"close":1895,"change":437,"percent_change":341,"volume":571,"transactions":9,"vwap":1895},"2022-09-23",{"date":1953,"open":1954,"high":1891,"low":1954,"close":1891,"change":27,"percent_change":27,"volume":1955,"transactions":9,"vwap":1891},"2022-09-22",10.045,64600,{"date":1957,"open":1891,"high":1891,"low":1891,"close":1891,"change":461,"percent_change":677,"volume":1434,"transactions":9,"vwap":1891},"2022-09-21",{"date":1959,"open":1925,"high":1960,"low":1925,"close":1925,"change":27,"percent_change":27,"volume":1961,"transactions":9,"vwap":1925},"2022-09-19",10.027,4100,{"date":1963,"open":1925,"high":1925,"low":1925,"close":1925,"change":377,"percent_change":1755,"volume":1964,"transactions":9,"vwap":1925},"2022-09-15",16300,{"date":1966,"open":1911,"high":1895,"low":1911,"close":1895,"change":437,"percent_change":341,"volume":1967,"transactions":9,"vwap":1895},"2022-09-14",13200,{"date":1969,"open":1891,"high":1890,"low":1891,"close":1891,"change":27,"percent_change":27,"volume":1970,"transactions":9,"vwap":1891},"2022-09-12",174,{"date":1972,"open":1891,"high":1891,"low":1891,"close":1891,"change":461,"percent_change":677,"volume":1537,"transactions":9,"vwap":1891},"2022-09-09",{"date":1974,"open":1925,"high":1925,"low":1925,"close":1925,"change":27,"percent_change":27,"volume":1437,"transactions":9,"vwap":1925},"2022-09-07",{"date":1976,"open":1925,"high":1977,"low":1925,"close":1925,"change":27,"percent_change":27,"volume":1851,"transactions":9,"vwap":1925},"2022-09-06",10.025,{"date":182,"open":1875,"high":1875,"low":1925,"close":1925,"change":453,"percent_change":1979,"volume":1506,"transactions":9,"vwap":1925},-0.6]