[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USX":3,"homepage-market-summary":23,"stock-historical-USX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USX","2026-10-08",{"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},"Corgi Total U.S. Market 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},24.88,25.2286,-0.3486,-1.38,119.6652,25.9193,22.89,290.14106516853934,65.7,1359,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"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",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":18,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1.335,310715,113410922.5548,776.06,"2022-05-25",[178,181,187,195,202,210,219,227,235,243,250,258,265,273,279,287,294,301,308,315,321,328,335,341,348,356,363,369,376,382,388,395,402,410,417,424,433,442,449,454,459,466,473,481,488,494,500,507,514,520,529,535,542,549,555,561,567,574,579,585,591,599,608,615,621,627,631,635,639,644,650,658,665,671,675,681,686,690,698,703,706,710,715,720,724,727,732,737,741,749,756,759,763,767,770,774,777,781,784,787,791,794,797,801,804,807,810,814,818,824,829,832,835,838,842,846,849,852,855,858,862,865,868,871,875,878,882,886,889,893,898,901,904,907,912,916,921,926,931,935,939,942,946,949,952,955,959,962,965,968,971,974,979,982,986,990,993,996,999,1002,1009,1017,1024,1029,1036,1042,1047,1053,1057,1062,1068,1072,1077,1083,1086,1092,1096,1102,1107,1113,1121,1126,1130,1134,1138,1142,1147,1150,1154,1157,1161,1164,1168,1171,1175,1180,1185,1191,1197,1203,1210,1216,1222,1228,1233,1237,1242,1248,1251,1256,1261,1265,1271,1276,1283,1286,1290,1294,1298,1300,1303,1308,1312,1317,1321,1326,1332,1335,1339,1344,1348,1352,1357,1361,1367,1373,1378,1385,1391,1395,1399,1404,1408,1411,1416,1421,1424,1428,1431,1437,1441,1445,1450,1456,1461,1466,1472,1475,1480,1486,1491,1496,1498,1502,1506,1510,1515,1520,1524,1528,1535,1541,1546,1552,1557,1563,1568,1573,1578,1582,1586,1590,1595,1599,1603,1607,1612,1616,1620,1623,1627,1632,1638,1643,1646,1650,1654,1659,1663,1667,1671,1675,1679,1682,1687,1691,1697,1701,1707,1714,1720,1724,1728,1734,1740,1746,1750,1756,1763,1770,1777,1786,1792,1798,1803,1808,1813,1821,1826,1833,1837,1842,1849,1853,1856,1861,1866,1871,1876,1880,1883,1888,1891,1895,1900,1905,1909,1913,1917,1921,1926,1929,1933,1937,1942,1946,1952,1957,1964,1970,1974,1979,1984,1989,1993],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},18,24.9072,{"date":182,"open":14,"high":14,"low":14,"close":14,"change":183,"percent_change":89,"volume":184,"transactions":185,"vwap":186},"2026-10-07",-0.1878,13.386,13,25.1332,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",25.4164,0.2748,1.09,173.624,22,25.4933,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":179,"vwap":201},"2026-10-05",25.1416,0.302,1.22,116.98,25.074,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.8396,0.3395,1.39,60.355,16,24.8156,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",24.38,24.5001,0.0389,0.16,113.406,14,24.3911,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",24.4612,-0.0497,-0.2,127.015,25,24.7411,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",24.5109,-0.0812,-0.33,11.0814,11,24.5743,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",24.5921,-0.4289,-1.71,21.52,19,24.6636,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":179,"vwap":249},"2026-09-25",25.021,0.2135,0.86,64.59,24.8908,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":208,"vwap":257},"2026-09-24",24.59,24.8075,-0.0023,-0.01,164.403,24.6519,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":233,"vwap":264},"2026-09-23",24.8098,-0.4374,-1.73,11.401,25.0066,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",25.2472,0.0202,0.08,58,15,25.2231,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":120,"volume":277,"transactions":271,"vwap":278},"2026-09-21",25.227,0.7268,28,24.969,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",24.5002,-0.0143,-0.06,41.574,17,24.426,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":285,"vwap":293},"2026-09-17",24.5145,0.5399,2.25,28.086,24.4522,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":185,"transactions":299,"vwap":300},"2026-09-16",23.9746,-0.1897,-0.79,10,24.2354,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":271,"vwap":307},"2026-09-15",24.1643,-0.274,-1.12,34.165,24.1985,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":185,"transactions":313,"vwap":314},"2026-09-14",24.4383,-0.2206,-0.89,12,24.3996,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":271,"transactions":299,"vwap":320},"2026-09-11",24.6589,0.3946,1.63,24.7247,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":179,"vwap":327},"2026-09-10",24.2643,-0.3171,-1.29,30.125,24.3288,{"date":329,"open":213,"high":330,"low":213,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":285,"vwap":334},"2026-09-09",24.5814,-0.2615,-1.05,134.411,24.5332,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":285,"transactions":185,"vwap":340},"2026-09-08",24.8429,-0.2967,-1.18,24.986,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":271,"vwap":347},"2026-09-04",25.1396,-0.1729,-0.68,86.7,25.076,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",25.3125,0.5181,2.09,9,8,25.0721,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":313,"vwap":362},"2026-09-02",24.7944,0.2499,1.02,27.103,24.7907,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":299,"transactions":353,"vwap":368},"2026-09-01",24.5445,-0.4505,-1.8,24.7044,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":185,"vwap":375},"2026-08-31",24.995,-0.1668,-0.66,18.0192,24.9839,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":225,"transactions":233,"vwap":381},"2026-08-28",25.1618,-0.1754,-0.69,25.271,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":353,"transactions":354,"vwap":387},"2026-08-27",25.3372,0.2979,1.19,25.1858,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":313,"vwap":394},"2026-08-26",25.0393,0.0089,0.04,70,24.9698,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":313,"vwap":401},"2026-08-25",25.0304,0.1371,0.55,12.042,25.0017,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":185,"vwap":409},"2026-08-24",24.89,24.8933,-0.1787,-0.71,154,24.9039,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":299,"vwap":416},"2026-08-21",25.072,0.2265,0.91,20,25.0734,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":217,"vwap":423},"2026-08-20",24.8455,-0.4387,-1.74,61,25.0827,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":285,"vwap":432},"2026-08-19",25.36,25.43,25.2842,0.0891,0.35,653.942,25.3999,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",25.32,25.1951,-0.4071,-1.59,548.158,23,25.2808,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":299,"vwap":448},"2026-08-17",25.6022,-0.2166,-0.84,50,25.7573,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":105,"volume":233,"transactions":299,"vwap":453},"2026-08-14",25.8188,-0.1005,25.9124,{"date":455,"open":18,"high":18,"low":18,"close":18,"change":456,"percent_change":457,"volume":299,"transactions":353,"vwap":458},"2026-08-13",0.3342,1.31,25.8729,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":129,"volume":464,"transactions":185,"vwap":465},"2026-08-12",25.66,25.5851,0.1509,219.065,25.5966,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":185,"vwap":472},"2026-08-11",25.4342,-0.1242,-0.49,105.221,25.611,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":440,"vwap":480},"2026-08-10",25.57,25.5584,-0.0537,-0.21,268.695,25.5722,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":179,"vwap":487},"2026-08-07",25.6121,0.3417,1.35,103,25.5379,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":353,"transactions":354,"vwap":493},"2026-08-06",25.2704,-0.1654,-0.65,25.4102,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":231,"volume":498,"transactions":185,"vwap":499},"2026-08-05",25.4358,-0.0839,130,26.7524,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":217,"vwap":506},"2026-08-04",25.5197,0.9001,3.66,63.266,25.3984,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":353,"vwap":513},"2026-08-03",24.6196,0.6461,2.7,20.18,24.4974,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":299,"transactions":353,"vwap":519},"2026-07-31",23.9735,0.3317,1.4,23.7376,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",23.29,23.6418,0.7171,3.13,2716.042,24,23.3423,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":233,"transactions":299,"vwap":534},"2026-07-29",22.9247,-0.7353,-3.11,23.3431,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":353,"vwap":541},"2026-07-28",23.66,0.1211,0.51,28.169,23.6187,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":354,"transactions":547,"vwap":548},"2026-07-27",23.5389,0.0625,0.27,7,23.7368,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":354,"transactions":547,"vwap":554},"2026-07-24",23.4764,0.0023,0.01,23.5045,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":354,"transactions":547,"vwap":560},"2026-07-23",23.4741,-0.6082,-2.53,23.6631,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":354,"transactions":547,"vwap":566},"2026-07-22",24.0823,-0.0699,-0.29,24.1097,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":354,"vwap":573},"2026-07-21",24.1522,0.4251,1.79,8.165,23.9757,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":345,"volume":185,"transactions":354,"vwap":578},"2026-07-20",23.7271,-0.1636,23.933,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":233,"transactions":299,"vwap":584},"2026-07-17",23.8907,-0.4073,-1.68,24.0339,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":179,"transactions":354,"vwap":590},"2026-07-16",24.298,-0.261,-1.06,24.445,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":313,"vwap":598},"2026-07-15",24.61,24.559,0.1261,0.52,252,24.5913,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":185,"vwap":607},"2026-07-14",24.3,24.48,24.4329,0.1783,0.74,512,24.3446,{"date":609,"open":602,"high":602,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":354,"vwap":614},"2026-07-13",24.2546,-0.3854,-1.56,108,24.479,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":134,"volume":620,"transactions":9,"vwap":618},"2026-07-10",24.62,24.64,0.17,300,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-09",24.47,0.38,1.58,100,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":89,"volume":626,"transactions":9,"vwap":629},"2026-07-08",24.09,-0.18,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":589,"volume":626,"transactions":9,"vwap":633},"2026-07-07",24.27,-0.26,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":624,"percent_change":638,"volume":626,"transactions":9,"vwap":637},"2026-07-06",24.53,1.57,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":626,"transactions":9,"vwap":641},"2026-07-02",24.15,-0.11,-0.45,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":626,"transactions":9,"vwap":647},"2026-07-01",23.93,24.26,-0.14,-0.57,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-06-30",24.37,24.4,24.28,0.44,1.84,500,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-29",23.49,23.96,0.45,1.91,400,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":624,"volume":670,"transactions":9,"vwap":668},"2026-06-26",23.53,23.51,0.09,200,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":669,"volume":626,"transactions":9,"vwap":673},"2026-06-25",23.42,0.02,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":626,"transactions":9,"vwap":678},"2026-06-24",23.44,23.4,-0.13,-0.55,{"date":682,"open":683,"high":683,"low":667,"close":667,"change":684,"percent_change":685,"volume":670,"transactions":9,"vwap":667},"2026-06-23",23.69,-0.56,-2.32,{"date":687,"open":225,"high":225,"low":629,"close":629,"change":688,"percent_change":689,"volume":664,"transactions":9,"vwap":629},"2026-06-22",-0.24,-0.99,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-06-18",24.22,24.33,24.2,0.56,2.36,3500,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":626,"transactions":9,"vwap":700},"2026-06-17",23.77,-0.61,-2.5,{"date":704,"open":212,"high":212,"low":212,"close":212,"change":705,"percent_change":312,"volume":626,"transactions":9,"vwap":212},"2026-06-16",-0.22,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":605,"percent_change":709,"volume":626,"transactions":9,"vwap":708},"2026-06-15",24.6,3.1,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":626,"transactions":9,"vwap":712},"2026-06-12",23.86,0.22,0.93,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":626,"transactions":9,"vwap":717},"2026-06-11",23.64,0.75,3.28,{"date":721,"open":19,"high":19,"low":19,"close":19,"change":722,"percent_change":723,"volume":626,"transactions":9,"vwap":19},"2026-06-10",-0.63,-2.68,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":679,"percent_change":680,"volume":626,"transactions":9,"vwap":726},"2026-06-09",23.52,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":269,"percent_change":731,"volume":620,"transactions":9,"vwap":730},"2026-06-08",23.8,23.65,0.34,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":626,"transactions":9,"vwap":734},"2026-06-05",23.57,-1.28,-5.15,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":144,"volume":626,"transactions":9,"vwap":739},"2026-06-04",24.85,0.18,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-03",24.7,24.73,24.67,18.53,301.79,10500,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2023-06-30",6.15,6.13,6.14,0,4906500,{"date":757,"open":753,"high":751,"low":753,"close":753,"change":754,"percent_change":754,"volume":758,"transactions":9,"vwap":753},"2023-06-29",1129600,{"date":760,"open":753,"high":751,"low":761,"close":753,"change":553,"percent_change":215,"volume":762,"transactions":9,"vwap":753},"2023-06-28",6.135,239200,{"date":764,"open":752,"high":753,"low":752,"close":752,"change":255,"percent_change":765,"volume":766,"transactions":9,"vwap":752},"2023-06-27",-0.16,245000,{"date":768,"open":752,"high":751,"low":752,"close":753,"change":754,"percent_change":754,"volume":769,"transactions":9,"vwap":753},"2023-06-26",567300,{"date":771,"open":752,"high":753,"low":772,"close":753,"change":553,"percent_change":215,"volume":773,"transactions":9,"vwap":753},"2023-06-23",6.125,4900300,{"date":775,"open":752,"high":753,"low":752,"close":752,"change":754,"percent_change":754,"volume":776,"transactions":9,"vwap":752},"2023-06-22",441800,{"date":778,"open":752,"high":753,"low":779,"close":752,"change":754,"percent_change":754,"volume":780,"transactions":9,"vwap":752},"2023-06-21",6.12,1233700,{"date":782,"open":753,"high":753,"low":752,"close":752,"change":754,"percent_change":754,"volume":783,"transactions":9,"vwap":752},"2023-06-20",368800,{"date":785,"open":779,"high":753,"low":779,"close":752,"change":674,"percent_change":66,"volume":786,"transactions":9,"vwap":752},"2023-06-16",465000,{"date":788,"open":789,"high":779,"low":789,"close":789,"change":754,"percent_change":754,"volume":790,"transactions":9,"vwap":789},"2023-06-15",6.11,91900,{"date":792,"open":789,"high":752,"low":789,"close":789,"change":255,"percent_change":765,"volume":793,"transactions":9,"vwap":789},"2023-06-14",165300,{"date":795,"open":779,"high":779,"low":789,"close":779,"change":754,"percent_change":754,"volume":796,"transactions":9,"vwap":779},"2023-06-13",197500,{"date":798,"open":799,"high":779,"low":799,"close":779,"change":553,"percent_change":215,"volume":800,"transactions":9,"vwap":779},"2023-06-12",6.1,152400,{"date":802,"open":799,"high":779,"low":799,"close":789,"change":255,"percent_change":765,"volume":803,"transactions":9,"vwap":789},"2023-06-09",591500,{"date":805,"open":789,"high":779,"low":799,"close":779,"change":754,"percent_change":754,"volume":806,"transactions":9,"vwap":779},"2023-06-08",75600,{"date":808,"open":789,"high":779,"low":799,"close":779,"change":674,"percent_change":66,"volume":809,"transactions":9,"vwap":779},"2023-06-07",89700,{"date":811,"open":799,"high":779,"low":799,"close":799,"change":812,"percent_change":231,"volume":813,"transactions":9,"vwap":799},"2023-06-06",-0.02,201500,{"date":815,"open":816,"high":779,"low":816,"close":779,"change":553,"percent_change":215,"volume":817,"transactions":9,"vwap":779},"2023-06-05",6.09,145400,{"date":819,"open":816,"high":752,"low":820,"close":789,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":789},"2023-06-02",6.085,0.03,0.49,400800,{"date":825,"open":826,"high":799,"low":826,"close":827,"change":754,"percent_change":754,"volume":828,"transactions":9,"vwap":827},"2023-06-01",6.07,6.08,342600,{"date":830,"open":816,"high":816,"low":826,"close":827,"change":255,"percent_change":765,"volume":831,"transactions":9,"vwap":827},"2023-05-31",426700,{"date":833,"open":799,"high":799,"low":826,"close":816,"change":553,"percent_change":215,"volume":834,"transactions":9,"vwap":816},"2023-05-30",398300,{"date":836,"open":827,"high":799,"low":827,"close":827,"change":754,"percent_change":754,"volume":837,"transactions":9,"vwap":827},"2023-05-26",190400,{"date":839,"open":840,"high":799,"low":840,"close":827,"change":674,"percent_change":66,"volume":841,"transactions":9,"vwap":827},"2023-05-25",6.05,818200,{"date":843,"open":840,"high":844,"low":840,"close":844,"change":754,"percent_change":754,"volume":845,"transactions":9,"vwap":844},"2023-05-24",6.06,63500,{"date":847,"open":840,"high":844,"low":840,"close":844,"change":553,"percent_change":619,"volume":848,"transactions":9,"vwap":844},"2023-05-23",135300,{"date":850,"open":840,"high":826,"low":840,"close":840,"change":754,"percent_change":754,"volume":851,"transactions":9,"vwap":840},"2023-05-22",117000,{"date":853,"open":826,"high":826,"low":840,"close":840,"change":754,"percent_change":754,"volume":854,"transactions":9,"vwap":840},"2023-05-19",123600,{"date":856,"open":844,"high":826,"low":840,"close":840,"change":754,"percent_change":754,"volume":857,"transactions":9,"vwap":840},"2023-05-18",334900,{"date":859,"open":844,"high":826,"low":840,"close":840,"change":255,"percent_change":860,"volume":861,"transactions":9,"vwap":840},"2023-05-17",-0.17,226900,{"date":863,"open":840,"high":844,"low":840,"close":844,"change":553,"percent_change":619,"volume":864,"transactions":9,"vwap":844},"2023-05-16",497000,{"date":866,"open":826,"high":826,"low":840,"close":840,"change":754,"percent_change":754,"volume":867,"transactions":9,"vwap":840},"2023-05-15",158000,{"date":869,"open":827,"high":827,"low":840,"close":840,"change":255,"percent_change":860,"volume":870,"transactions":9,"vwap":840},"2023-05-12",239900,{"date":872,"open":827,"high":873,"low":840,"close":844,"change":255,"percent_change":765,"volume":874,"transactions":9,"vwap":844},"2023-05-11",6.087,323400,{"date":876,"open":827,"high":816,"low":840,"close":826,"change":754,"percent_change":754,"volume":877,"transactions":9,"vwap":826},"2023-05-10",601600,{"date":879,"open":840,"high":816,"low":880,"close":826,"change":754,"percent_change":754,"volume":881,"transactions":9,"vwap":826},"2023-05-09",6.04,559100,{"date":883,"open":840,"high":826,"low":840,"close":826,"change":821,"percent_change":884,"volume":885,"transactions":9,"vwap":826},"2023-05-08",0.5,344300,{"date":887,"open":840,"high":844,"low":880,"close":880,"change":553,"percent_change":619,"volume":888,"transactions":9,"vwap":880},"2023-05-05",285600,{"date":890,"open":844,"high":816,"low":891,"close":891,"change":283,"percent_change":689,"volume":892,"transactions":9,"vwap":891},"2023-05-04",6.03,864500,{"date":894,"open":844,"high":799,"low":880,"close":816,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":816},"2023-05-03",0.05,0.83,747300,{"date":899,"open":840,"high":827,"low":880,"close":880,"change":166,"percent_change":470,"volume":900,"transactions":9,"vwap":880},"2023-05-02",608400,{"date":902,"open":891,"high":827,"low":891,"close":826,"change":821,"percent_change":884,"volume":903,"transactions":9,"vwap":826},"2023-05-01",302400,{"date":905,"open":880,"high":844,"low":891,"close":880,"change":674,"percent_change":66,"volume":906,"transactions":9,"vwap":880},"2023-04-28",226400,{"date":908,"open":880,"high":880,"low":909,"close":909,"change":166,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2023-04-27",6.02,-0.5,162500,{"date":913,"open":914,"high":840,"low":914,"close":840,"change":895,"percent_change":896,"volume":915,"transactions":9,"vwap":840},"2023-04-26",6.01,356700,{"date":917,"open":891,"high":880,"low":918,"close":918,"change":60,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2023-04-25",6,-0.83,605800,{"date":922,"open":918,"high":840,"low":923,"close":840,"change":392,"percent_change":924,"volume":925,"transactions":9,"vwap":840},"2023-04-24",5.998,0.67,471300,{"date":927,"open":928,"high":891,"low":929,"close":914,"change":674,"percent_change":66,"volume":930,"transactions":9,"vwap":914},"2023-04-21",5.99,5.98,544600,{"date":932,"open":933,"high":928,"low":933,"close":928,"change":392,"percent_change":924,"volume":934,"transactions":9,"vwap":928},"2023-04-20",5.95,679600,{"date":936,"open":937,"high":937,"low":933,"close":933,"change":255,"percent_change":860,"volume":938,"transactions":9,"vwap":933},"2023-04-19",5.96,421900,{"date":940,"open":937,"high":937,"low":933,"close":937,"change":553,"percent_change":619,"volume":941,"transactions":9,"vwap":937},"2023-04-18",175000,{"date":943,"open":933,"high":937,"low":944,"close":933,"change":553,"percent_change":619,"volume":945,"transactions":9,"vwap":933},"2023-04-17",5.94,559200,{"date":947,"open":944,"high":933,"low":944,"close":944,"change":754,"percent_change":754,"volume":948,"transactions":9,"vwap":944},"2023-04-14",483600,{"date":950,"open":933,"high":933,"low":944,"close":944,"change":754,"percent_change":754,"volume":951,"transactions":9,"vwap":944},"2023-04-13",460400,{"date":953,"open":933,"high":933,"low":944,"close":944,"change":754,"percent_change":754,"volume":954,"transactions":9,"vwap":944},"2023-04-12",366100,{"date":956,"open":937,"high":937,"low":957,"close":944,"change":255,"percent_change":860,"volume":958,"transactions":9,"vwap":944},"2023-04-11",5.93,526600,{"date":960,"open":957,"high":933,"low":957,"close":933,"change":553,"percent_change":619,"volume":961,"transactions":9,"vwap":933},"2023-04-10",548100,{"date":963,"open":933,"high":937,"low":957,"close":944,"change":255,"percent_change":860,"volume":964,"transactions":9,"vwap":944},"2023-04-06",1496300,{"date":966,"open":933,"high":937,"low":944,"close":933,"change":754,"percent_change":754,"volume":967,"transactions":9,"vwap":933},"2023-04-05",1769700,{"date":969,"open":944,"high":937,"low":944,"close":933,"change":255,"percent_change":860,"volume":970,"transactions":9,"vwap":933},"2023-04-04",1068600,{"date":972,"open":933,"high":937,"low":944,"close":937,"change":674,"percent_change":731,"volume":973,"transactions":9,"vwap":937},"2023-04-03",900400,{"date":975,"open":937,"high":937,"low":944,"close":944,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":944},"2023-03-31",-0.04,-0.67,1470300,{"date":980,"open":933,"high":929,"low":944,"close":929,"change":674,"percent_change":731,"volume":981,"transactions":9,"vwap":929},"2023-03-30",1930900,{"date":983,"open":933,"high":984,"low":944,"close":937,"change":553,"percent_change":619,"volume":985,"transactions":9,"vwap":937},"2023-03-29",5.97,954500,{"date":987,"open":933,"high":937,"low":988,"close":933,"change":255,"percent_change":860,"volume":989,"transactions":9,"vwap":933},"2023-03-28",5.92,1908300,{"date":991,"open":937,"high":937,"low":957,"close":937,"change":754,"percent_change":754,"volume":992,"transactions":9,"vwap":937},"2023-03-27",2378400,{"date":994,"open":937,"high":984,"low":933,"close":937,"change":255,"percent_change":860,"volume":995,"transactions":9,"vwap":937},"2023-03-24",1585300,{"date":997,"open":937,"high":929,"low":937,"close":984,"change":812,"percent_change":231,"volume":998,"transactions":9,"vwap":984},"2023-03-23",2503600,{"date":1000,"open":937,"high":928,"low":933,"close":928,"change":553,"percent_change":619,"volume":1001,"transactions":9,"vwap":928},"2023-03-22",4189800,{"date":1003,"open":988,"high":1004,"low":1005,"close":929,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":929},"2023-03-21",6.025,5.865,4.48,298.67,13361100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":976,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2023-03-20",1.59,1.6,1.49,1.5,-2.6,171500,{"date":1018,"open":1019,"high":1019,"low":1014,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2023-03-17",1.68,1.54,-0.12,-7.23,357100,{"date":1025,"open":1026,"high":1019,"low":1027,"close":1026,"change":674,"percent_change":199,"volume":1028,"transactions":9,"vwap":1026},"2023-03-16",1.66,1.56,106100,{"date":1030,"open":1012,"high":1031,"low":1032,"close":1033,"change":821,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2023-03-15",1.67,1.52,1.64,1.86,156800,{"date":1037,"open":1012,"high":1038,"low":1012,"close":1039,"change":553,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2023-03-14",1.7,1.61,0.62,99500,{"date":1043,"open":1039,"high":1044,"low":638,"close":1012,"change":976,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1012},"2023-03-13",1.69,-2.44,240700,{"date":1048,"open":1049,"high":1050,"low":638,"close":1033,"change":283,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1033},"2023-03-10",1.72,1.73,-3.53,208500,{"date":1054,"open":1055,"high":1055,"low":1031,"close":1038,"change":754,"percent_change":754,"volume":1056,"transactions":9,"vwap":1038},"2023-03-09",1.76,123400,{"date":1058,"open":1038,"high":1059,"low":1019,"close":1038,"change":255,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1038},"2023-03-08",1.77,-0.58,138000,{"date":1063,"open":1038,"high":1049,"low":1064,"close":1065,"change":392,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2023-03-07",1.65,1.71,2.4,75700,{"date":1069,"open":1049,"high":1070,"low":1064,"close":1031,"change":812,"percent_change":339,"volume":1071,"transactions":9,"vwap":1031},"2023-03-06",1.74,87300,{"date":1073,"open":1026,"high":1055,"low":1074,"close":1044,"change":895,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1044},"2023-03-03",1.604,3.05,333300,{"date":1078,"open":1012,"high":1031,"low":1079,"close":1033,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1033},"2023-03-02",1.573,0.07,4.46,158700,{"date":1084,"open":1011,"high":1064,"low":638,"close":638,"change":754,"percent_change":754,"volume":1085,"transactions":9,"vwap":638},"2023-03-01",218300,{"date":1087,"open":1039,"high":1088,"low":1089,"close":638,"change":976,"percent_change":1090,"volume":1091,"transactions":9,"vwap":638},"2023-02-28",1.62,1.535,-2.48,128100,{"date":1093,"open":1011,"high":1019,"low":1027,"close":1039,"change":392,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1039},"2023-02-27",2.55,202800,{"date":1097,"open":1098,"high":1039,"low":1099,"close":638,"change":46,"percent_change":1100,"volume":1101,"transactions":9,"vwap":638},"2023-02-24",1.48,1.41,6.8,491200,{"date":1103,"open":518,"high":1098,"low":172,"close":1104,"change":669,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2023-02-23",1.47,6.52,979400,{"date":1108,"open":1104,"high":1104,"low":1109,"close":1110,"change":283,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2023-02-22",1.37,1.38,-4.17,396600,{"date":1114,"open":1115,"high":625,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2023-02-21",1.55,1.42,1.44,-0.1,-6.49,404200,{"date":1122,"open":1032,"high":1115,"low":1123,"close":1020,"change":674,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1020},"2023-02-17",1.51,1.32,345200,{"date":1127,"open":1027,"high":638,"low":1032,"close":1032,"change":60,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1032},"2023-02-16",-3.18,167300,{"date":1131,"open":1012,"high":1033,"low":1014,"close":638,"change":674,"percent_change":1132,"volume":1133,"transactions":9,"vwap":638},"2023-02-15",1.29,242700,{"date":1135,"open":1020,"high":1026,"low":1104,"close":1115,"change":1080,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1115},"2023-02-14",4.73,507200,{"date":1139,"open":1115,"high":1115,"low":1117,"close":1098,"change":166,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1098},"2023-02-13",-1.99,552200,{"date":1143,"open":625,"high":1064,"low":1123,"close":1123,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1123},"2023-02-10",-0.07,-4.43,846400,{"date":1148,"open":1012,"high":319,"low":1014,"close":625,"change":812,"percent_change":53,"volume":1149,"transactions":9,"vwap":625},"2023-02-09",619200,{"date":1151,"open":1011,"high":1019,"low":625,"close":1012,"change":166,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1012},"2023-02-08",-1.84,597500,{"date":1155,"open":1019,"high":1019,"low":625,"close":319,"change":255,"percent_change":701,"volume":1156,"transactions":9,"vwap":319},"2023-02-07",385100,{"date":1158,"open":1088,"high":1159,"low":1088,"close":1033,"change":754,"percent_change":754,"volume":1160,"transactions":9,"vwap":1033},"2023-02-06",1.697,153900,{"date":1162,"open":1026,"high":1038,"low":319,"close":1033,"change":255,"percent_change":701,"volume":1163,"transactions":9,"vwap":1033},"2023-02-03",225500,{"date":1165,"open":1088,"high":1038,"low":1012,"close":1064,"change":674,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1064},"2023-02-02",1.23,653800,{"date":1169,"open":1031,"high":1038,"low":1039,"close":319,"change":553,"percent_change":1040,"volume":1170,"transactions":9,"vwap":319},"2023-02-01",706500,{"date":1172,"open":1031,"high":1050,"low":1088,"close":1088,"change":166,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1088},"2023-01-31",-1.82,198400,{"date":1176,"open":1019,"high":1177,"low":1178,"close":1064,"change":674,"percent_change":1166,"volume":1179,"transactions":9,"vwap":1064},"2023-01-30",1.757,1.633,309000,{"date":1181,"open":1038,"high":1182,"low":1088,"close":319,"change":1021,"percent_change":1183,"volume":1184,"transactions":9,"vwap":319},"2023-01-27",1.8,-6.86,690800,{"date":1186,"open":1187,"high":1187,"low":1031,"close":1188,"change":1021,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2023-01-26",1.88,1.75,-6.42,562300,{"date":1192,"open":1187,"high":1193,"low":1182,"close":1194,"change":1144,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2023-01-25",1.94,1.87,-3.61,234700,{"date":1198,"open":1199,"high":1200,"low":663,"close":1193,"change":166,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1193},"2023-01-24",1.98,2.05,-1.52,235400,{"date":1204,"open":1205,"high":1205,"low":1187,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2023-01-23",2.07,1.97,-0.09,-4.37,422600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":392,"percent_change":1199,"volume":1052,"transactions":9,"vwap":1215},"2023-01-20",2.02,2.15,2,2.06,{"date":1217,"open":352,"high":1218,"low":1219,"close":1212,"change":1118,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1212},"2023-01-19",2.14,1.95,-4.72,86700,{"date":1223,"open":1224,"high":1225,"low":115,"close":1226,"change":255,"percent_change":31,"volume":1227,"transactions":9,"vwap":1226},"2023-01-18",2.17,2.2,2.12,111500,{"date":1229,"open":67,"high":1225,"low":1230,"close":1230,"change":60,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2023-01-17",2.13,-2.29,45600,{"date":1234,"open":352,"high":1225,"low":1200,"close":1235,"change":392,"percent_change":1194,"volume":1236,"transactions":9,"vwap":1235},"2023-01-13",2.18,104800,{"date":1238,"open":67,"high":1239,"low":1226,"close":1218,"change":1144,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1218},"2023-01-12",2.23,-3.17,47700,{"date":1243,"open":1206,"high":291,"low":1206,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2023-01-11",2.21,0.21,10.5,146800,{"date":1249,"open":1200,"high":1205,"low":1214,"close":1214,"change":812,"percent_change":689,"volume":1250,"transactions":9,"vwap":1214},"2023-01-10",23000,{"date":1252,"open":1212,"high":1253,"low":1254,"close":1212,"change":392,"percent_change":1212,"volume":1255,"transactions":9,"vwap":1212},"2023-01-09",2.1,1.99,61900,{"date":1257,"open":1206,"high":1258,"low":1259,"close":1199,"change":392,"percent_change":1215,"volume":1260,"transactions":9,"vwap":1199},"2023-01-06",2.04,1.825,87800,{"date":1262,"open":1182,"high":1214,"low":1182,"close":1193,"change":46,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1193},"2023-01-05",5.43,148300,{"date":1266,"open":1182,"high":1267,"low":1182,"close":656,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":656},"2023-01-04",1.85,0.06,3.37,56100,{"date":1272,"open":1059,"high":1187,"low":1188,"close":1273,"change":166,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2023-01-03",1.78,-1.66,64200,{"date":1277,"open":1104,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2022-12-30",1.81,1.46,0.3,19.87,288800,{"date":1284,"open":1020,"high":1088,"low":1104,"close":1123,"change":821,"percent_change":1285,"volume":1016,"transactions":9,"vwap":1123},"2022-12-29",2.03,{"date":1287,"open":1064,"high":1049,"low":1098,"close":1098,"change":223,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1098},"2022-12-28",-11.9,236000,{"date":1291,"open":1055,"high":1292,"low":1031,"close":1019,"change":1021,"percent_change":1293,"volume":1041,"transactions":9,"vwap":1019},"2022-12-27",1.82,-6.67,{"date":1295,"open":1055,"high":1296,"low":1055,"close":1182,"change":754,"percent_change":754,"volume":1297,"transactions":9,"vwap":1182},"2022-12-23",1.83,81800,{"date":1299,"open":1055,"high":1034,"low":1188,"close":1182,"change":255,"percent_change":680,"volume":1260,"transactions":9,"vwap":1182},"2022-12-22",{"date":1301,"open":1034,"high":1199,"low":1055,"close":1278,"change":255,"percent_change":680,"volume":1302,"transactions":9,"vwap":1278},"2022-12-21",129000,{"date":1304,"open":1188,"high":1305,"low":1188,"close":1292,"change":895,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1292},"2022-12-20",1.9,2.82,141700,{"date":1309,"open":1187,"high":1187,"low":1055,"close":1059,"change":283,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1059},"2022-12-19",-3.28,143000,{"date":1313,"open":1187,"high":1314,"low":1292,"close":1296,"change":1144,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1296},"2022-12-16",1.905,-3.68,201900,{"date":1318,"open":1212,"high":1205,"low":1305,"close":1305,"change":1207,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1305},"2022-12-15",-4.52,132700,{"date":1322,"open":1323,"high":1235,"low":1219,"close":1254,"change":895,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1254},"2022-12-14",2.08,2.58,188200,{"date":1327,"open":67,"high":1239,"low":1328,"close":1193,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1193},"2022-12-13",1.92,-0.15,-7.18,143300,{"date":1333,"open":352,"high":1224,"low":1323,"close":352,"change":754,"percent_change":754,"volume":1334,"transactions":9,"vwap":352},"2022-12-12",73700,{"date":1336,"open":1215,"high":291,"low":1337,"close":352,"change":821,"percent_change":1279,"volume":1338,"transactions":9,"vwap":352},"2022-12-09",2.01,122200,{"date":1340,"open":1218,"high":1218,"low":1337,"close":1215,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1215},"2022-12-08",-0.08,-3.74,57900,{"date":1345,"open":1323,"high":1235,"low":1206,"close":1218,"change":1268,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1218},"2022-12-07",2.88,113800,{"date":1349,"open":1230,"high":67,"low":1205,"close":1323,"change":1341,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1323},"2022-12-06",-3.7,75800,{"date":1353,"open":1226,"high":291,"low":1226,"close":1354,"change":812,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2022-12-05",2.16,-0.92,87700,{"date":1358,"open":1225,"high":1225,"low":115,"close":1235,"change":812,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1235},"2022-12-02",-0.91,83100,{"date":1362,"open":1363,"high":1364,"low":1235,"close":1225,"change":283,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1225},"2022-12-01",2.26,2.345,-2.65,91300,{"date":1368,"open":1369,"high":1363,"low":1370,"close":1363,"change":1268,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2022-11-30",2.24,2.206,2.73,27600,{"date":1374,"open":1244,"high":1375,"low":1226,"close":1225,"change":1118,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1225},"2022-11-29",2.27,-4.35,78000,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":765,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2022-11-28",2.49,2.28,2.3,-6.5,123200,{"date":1386,"open":1375,"high":1387,"low":1369,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2022-11-25",2.46,0.23,10.31,104700,{"date":1392,"open":1253,"high":1363,"low":1205,"close":1239,"change":1393,"percent_change":1394,"volume":1351,"transactions":9,"vwap":1239},"2022-11-23",0.13,6.19,{"date":1396,"open":1258,"high":1230,"low":1258,"close":1253,"change":269,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1253},"2022-11-22",3.96,62600,{"date":1400,"open":1214,"high":1200,"low":1401,"close":1212,"change":812,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1212},"2022-11-21",1.965,-0.98,121500,{"date":1405,"open":352,"high":352,"low":1406,"close":1258,"change":754,"percent_change":754,"volume":1407,"transactions":9,"vwap":1258},"2022-11-18",2.028,20300,{"date":1409,"open":1337,"high":1258,"low":1214,"close":1258,"change":553,"percent_change":822,"volume":1410,"transactions":9,"vwap":1258},"2022-11-17",46500,{"date":1412,"open":1219,"high":352,"low":1413,"close":1285,"change":1080,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1285},"2022-11-16",1.916,3.57,261200,{"date":1417,"open":1212,"high":1354,"low":1194,"close":1418,"change":60,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2022-11-15",1.96,-2.49,567100,{"date":1422,"open":1337,"high":1215,"low":1337,"close":1337,"change":255,"percent_change":910,"volume":1423,"transactions":9,"vwap":1337},"2022-11-14",106300,{"date":1425,"open":1219,"high":1205,"low":1219,"close":1212,"change":1268,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1212},"2022-11-11",3.06,81000,{"date":1429,"open":1285,"high":1258,"low":1219,"close":1418,"change":392,"percent_change":1323,"volume":1430,"transactions":9,"vwap":1418},"2022-11-10",146000,{"date":1432,"open":1285,"high":1433,"low":1434,"close":1328,"change":1207,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1328},"2022-11-09",2.065,1.89,-4.48,219300,{"date":1438,"open":1230,"high":1230,"low":1337,"close":1337,"change":1341,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1337},"2022-11-08",-3.83,225600,{"date":1442,"open":1239,"high":1375,"low":1214,"close":352,"change":648,"percent_change":1443,"volume":1444,"transactions":9,"vwap":352},"2022-11-07",-6.28,166600,{"date":1446,"open":1239,"high":1447,"low":67,"close":1239,"change":976,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1239},"2022-11-04",2.29,-1.76,82700,{"date":1451,"open":1452,"high":1453,"low":1239,"close":1375,"change":1207,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1375},"2022-11-03",2.35,2.39,-3.81,127500,{"date":1457,"open":1458,"high":1459,"low":696,"close":696,"change":754,"percent_change":754,"volume":1460,"transactions":9,"vwap":696},"2022-11-02",2.38,2.45,104100,{"date":1462,"open":696,"high":1463,"low":1464,"close":696,"change":821,"percent_change":1132,"volume":1465,"transactions":9,"vwap":696},"2022-11-01",2.445,2.331,112300,{"date":1467,"open":1452,"high":1453,"low":1468,"close":1469,"change":812,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2022-10-31",2.31,2.33,-0.85,84400,{"date":1473,"open":1452,"high":1458,"low":1469,"close":1452,"change":754,"percent_change":754,"volume":1474,"transactions":9,"vwap":1452},"2022-10-28",41500,{"date":1476,"open":1477,"high":1453,"low":1469,"close":1452,"change":553,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1452},"2022-10-27",2.37,0.43,53700,{"date":1481,"open":1453,"high":1066,"low":1482,"close":1483,"change":166,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2022-10-26",2.32,2.34,-1.27,133500,{"date":1487,"open":1453,"high":1380,"low":1488,"close":1477,"change":553,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1477},"2022-10-25",2.356,0.42,156100,{"date":1492,"open":1493,"high":1493,"low":1469,"close":696,"change":976,"percent_change":1494,"volume":1495,"transactions":9,"vwap":696},"2022-10-24",2.41,-1.67,47100,{"date":1497,"open":1458,"high":1459,"low":1482,"close":1066,"change":754,"percent_change":754,"volume":1403,"transactions":9,"vwap":1066},"2022-10-21",{"date":1499,"open":1477,"high":1500,"low":696,"close":1066,"change":553,"percent_change":1489,"volume":1501,"transactions":9,"vwap":1066},"2022-10-20",2.44,85700,{"date":1503,"open":1458,"high":1493,"low":696,"close":1453,"change":821,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1453},"2022-10-19",1.27,42300,{"date":1507,"open":1459,"high":1508,"low":1452,"close":696,"change":283,"percent_change":1090,"volume":1509,"transactions":9,"vwap":696},"2022-10-18",2.47,155100,{"date":1511,"open":1512,"high":1512,"low":1066,"close":1513,"change":1144,"percent_change":88,"volume":1514,"transactions":9,"vwap":1513},"2022-10-17",2.57,2.42,83400,{"date":1516,"open":1517,"high":1517,"low":1513,"close":1380,"change":553,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1380},"2022-10-14",2.54,0.4,55400,{"date":1521,"open":1459,"high":1324,"low":1066,"close":1522,"change":754,"percent_change":754,"volume":1523,"transactions":9,"vwap":1522},"2022-10-13",2.48,51400,{"date":1525,"open":1526,"high":1526,"low":1387,"close":1522,"change":976,"percent_change":438,"volume":1527,"transactions":9,"vwap":1522},"2022-10-12",2.56,65400,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":283,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2022-10-11",2.6,2.5,2.52,-2.33,37200,{"date":1536,"open":1537,"high":1538,"low":1531,"close":1324,"change":553,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1324},"2022-10-10",2.63,2.69,0.39,63600,{"date":1542,"open":1543,"high":1538,"low":1526,"close":1512,"change":60,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1512},"2022-10-07",2.61,-1.91,62800,{"date":1547,"open":1324,"high":1548,"low":1324,"close":1549,"change":674,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2022-10-06",2.76,2.62,0.77,85200,{"date":1553,"open":1530,"high":1554,"low":1324,"close":1530,"change":60,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1530},"2022-10-05",2.66,-1.89,18000,{"date":1558,"open":1324,"high":1559,"low":1094,"close":1560,"change":669,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2022-10-04",2.77,2.65,3.52,136300,{"date":1564,"open":1565,"high":1324,"low":1459,"close":1526,"change":46,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1526},"2022-10-03",2.51,4.07,77000,{"date":1569,"open":1570,"high":1543,"low":1387,"close":1387,"change":812,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1387},"2022-09-30",2.53,-0.81,87900,{"date":1574,"open":1324,"high":1575,"low":1508,"close":1522,"change":1207,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1522},"2022-09-29",2.59,-3.5,79900,{"date":1579,"open":1380,"high":1549,"low":1500,"close":1512,"change":669,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1512},"2022-09-28",3.63,55200,{"date":1583,"open":1324,"high":1324,"low":1500,"close":1522,"change":166,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1522},"2022-09-27",-1.2,62400,{"date":1587,"open":1575,"high":1537,"low":1459,"close":1565,"change":1341,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1565},"2022-09-26",-3.09,66200,{"date":1591,"open":1570,"high":1575,"low":1592,"close":1575,"change":821,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1575},"2022-09-23",2.43,1.17,122000,{"date":1596,"open":1531,"high":1560,"low":1500,"close":1526,"change":669,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1526},"2022-09-22",3.64,92000,{"date":1600,"open":1380,"high":1530,"low":1387,"close":1508,"change":553,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1508},"2022-09-21",0.41,48000,{"date":1604,"open":1094,"high":1526,"low":1493,"close":1387,"change":1118,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1387},"2022-09-20",-3.91,141900,{"date":1608,"open":1592,"high":1526,"low":1493,"close":1526,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1526},"2022-09-19",0.15,6.22,88500,{"date":1613,"open":1522,"high":1565,"low":1066,"close":1493,"change":679,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1493},"2022-09-16",-5.12,237400,{"date":1617,"open":1526,"high":1560,"low":1522,"close":1517,"change":60,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1517},"2022-09-15",-1.93,99800,{"date":1621,"open":1575,"high":1537,"low":1380,"close":1575,"change":392,"percent_change":638,"volume":1622,"transactions":9,"vwap":1575},"2022-09-14",108700,{"date":1624,"open":1530,"high":1549,"low":1532,"close":1094,"change":1118,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1094},"2022-09-13",-3.77,63700,{"date":1628,"open":1560,"high":1629,"low":1560,"close":1560,"change":812,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1560},"2022-09-12",2.72,-0.75,47200,{"date":1633,"open":1634,"high":1634,"low":1324,"close":1635,"change":976,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2022-09-09",2.79,2.67,-1.48,93900,{"date":1639,"open":1517,"high":1640,"low":1459,"close":1640,"change":1641,"percent_change":1642,"volume":1471,"transactions":9,"vwap":1640},"2022-09-08",2.71,0.19,7.54,{"date":1644,"open":1380,"high":1094,"low":1500,"close":1532,"change":392,"percent_change":1039,"volume":1645,"transactions":9,"vwap":1532},"2022-09-07",57500,{"date":1647,"open":1531,"high":1565,"low":1453,"close":1522,"change":674,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1522},"2022-09-06",0.81,72400,{"date":1651,"open":1387,"high":1570,"low":1652,"close":1387,"change":392,"percent_change":1064,"volume":1653,"transactions":9,"vwap":1387},"2022-09-02",2.426,109100,{"date":1655,"open":1513,"high":1459,"low":1656,"close":1513,"change":976,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1513},"2022-09-01",2.375,-1.63,93800,{"date":1660,"open":1575,"high":1575,"low":696,"close":1387,"change":679,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1387},"2022-08-31",-5.02,244600,{"date":1664,"open":1094,"high":1530,"low":1531,"close":1575,"change":269,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1575},"2022-08-30",3.19,67900,{"date":1668,"open":1532,"high":1669,"low":1459,"close":1565,"change":283,"percent_change":1533,"volume":1670,"transactions":9,"vwap":1565},"2022-08-29",2.554,105800,{"date":1672,"open":1548,"high":1548,"low":1532,"close":1512,"change":765,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1512},"2022-08-26",-5.86,91800,{"date":1676,"open":1094,"high":1371,"low":1517,"close":1371,"change":1245,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1371},"2022-08-25",8.33,98100,{"date":1680,"open":1508,"high":1526,"low":1592,"close":1532,"change":895,"percent_change":1212,"volume":1681,"transactions":9,"vwap":1532},"2022-08-24",83700,{"date":1683,"open":1543,"high":1684,"low":1685,"close":1508,"change":976,"percent_change":438,"volume":1686,"transactions":9,"vwap":1508},"2022-08-23",2.64,2.431,169100,{"date":1688,"open":1530,"high":1538,"low":1531,"close":1565,"change":648,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1565},"2022-08-22",-5.28,183600,{"date":1692,"open":1693,"high":1694,"low":1549,"close":1560,"change":642,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1560},"2022-08-19",2.75,2.768,-3.99,216900,{"date":1698,"open":1693,"high":1306,"low":1693,"close":1548,"change":60,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1548},"2022-08-18",-1.78,96900,{"date":1702,"open":1346,"high":1703,"low":1548,"close":1704,"change":1341,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2022-08-17",2.9,2.81,-2.77,70500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":60,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2022-08-16",2.93,2.99,2.89,-1.7,137600,{"date":1715,"open":1710,"high":1716,"low":1703,"close":1717,"change":166,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2022-08-15",3.04,2.94,-1.01,123900,{"date":1721,"open":1722,"high":1710,"low":1703,"close":120,"change":1268,"percent_change":1215,"volume":1723,"transactions":9,"vwap":120},"2022-08-12",2.91,47800,{"date":1725,"open":1726,"high":1426,"low":1346,"close":1722,"change":754,"percent_change":754,"volume":1727,"transactions":9,"vwap":1722},"2022-08-11",2.98,81700,{"date":1729,"open":1704,"high":1730,"low":1731,"close":1722,"change":215,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2022-08-10",3.03,2.788,5.82,191100,{"date":1735,"open":1736,"high":1737,"low":511,"close":1693,"change":1118,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1693},"2022-08-09",2.85,2.86,-3.51,211600,{"date":1741,"open":1703,"high":1742,"low":1743,"close":1736,"change":283,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1736},"2022-08-08",2.989,2.8,-2.06,196200,{"date":1747,"open":1346,"high":1748,"low":1306,"close":1722,"change":674,"percent_change":134,"volume":1749,"transactions":9,"vwap":1722},"2022-08-05",3.0050001,256100,{"date":1751,"open":120,"high":1752,"low":1704,"close":1711,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1711},"2022-08-04",3.08,-0.4,-12.16,440200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1207,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2022-08-03",3.39,3.46,3.29,-2.66,135200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1641,"percent_change":937,"volume":1769,"transactions":9,"vwap":1768},"2022-08-02",3.2,3.4,3.152,3.38,157700,{"date":1771,"open":1772,"high":1759,"low":1773,"close":1665,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1665},"2022-08-01",3.44,3.17,-0.32,-9.12,190300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2022-07-29",3.7,3.795,3.49,3.51,-0.23,-6.15,193200,{"date":1787,"open":1788,"high":81,"low":1414,"close":1789,"change":1641,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2022-07-28",3.58,3.74,5.35,186100,{"date":1793,"open":1794,"high":1795,"low":1759,"close":1796,"change":669,"percent_change":1530,"volume":1797,"transactions":9,"vwap":1796},"2022-07-27",3.5,3.67,3.55,374200,{"date":1799,"open":1782,"high":1782,"low":1800,"close":1759,"change":60,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1759},"2022-07-26",3.31,-1.42,179700,{"date":1804,"open":1781,"high":1805,"low":1772,"close":1782,"change":895,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1782},"2022-07-25",3.59,1.45,154000,{"date":1809,"open":1794,"high":1561,"low":1810,"close":1759,"change":1341,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1759},"2022-07-22",3.35,-2.26,172300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":895,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2022-07-21",3.47,3.6,3.42,3.54,1.43,128600,{"date":1822,"open":1817,"high":1823,"low":1766,"close":1781,"change":821,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1781},"2022-07-20",3.53,0.87,244200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1759,"change":619,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1759},"2022-07-19",3.33,3.499,3.32,5.17,174900,{"date":1834,"open":1765,"high":1760,"low":1835,"close":1760,"change":1609,"percent_change":1836,"volume":1331,"transactions":9,"vwap":1760},"2022-07-18",3.14,4.78,{"date":1838,"open":1839,"high":1665,"low":1717,"close":1835,"change":1393,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1835},"2022-07-15",3.02,4.32,188400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":674,"percent_change":924,"volume":1848,"transactions":9,"vwap":1847},"2022-07-14",2.95,3.07,2.879,3.01,161000,{"date":1850,"open":1346,"high":1851,"low":1704,"close":1710,"change":674,"percent_change":924,"volume":1852,"transactions":9,"vwap":1710},"2022-07-13",3,102700,{"date":1854,"open":1554,"high":1716,"low":1554,"close":120,"change":1388,"percent_change":1855,"volume":1490,"transactions":9,"vwap":120},"2022-07-12",8.39,{"date":1857,"open":1703,"high":120,"low":1371,"close":1858,"change":630,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2022-07-11",2.74,-6.16,114100,{"date":1862,"open":1737,"high":1863,"low":1864,"close":1863,"change":1080,"percent_change":1387,"volume":1865,"transactions":9,"vwap":1863},"2022-07-08",2.92,2.737,120900,{"date":1867,"open":1640,"high":1736,"low":1868,"close":1736,"change":1869,"percent_change":1831,"volume":1870,"transactions":9,"vwap":1736},"2022-07-07",2.708,0.14,240900,{"date":1872,"open":1371,"high":1873,"low":1874,"close":1640,"change":754,"percent_change":754,"volume":1875,"transactions":9,"vwap":1640},"2022-07-06",2.795,2.655,157200,{"date":1877,"open":1640,"high":1371,"low":1324,"close":1640,"change":60,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1640},"2022-07-05",-1.81,213900,{"date":1881,"open":1560,"high":1559,"low":1543,"close":1548,"change":269,"percent_change":1710,"volume":1882,"transactions":9,"vwap":1548},"2022-07-01",181600,{"date":1884,"open":1635,"high":1885,"low":1531,"close":1885,"change":553,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2022-06-30",2.68,0.37,393200,{"date":1889,"open":1559,"high":1634,"low":1560,"close":1635,"change":1021,"percent_change":1890,"volume":1316,"transactions":9,"vwap":1635},"2022-06-29",-4.3,{"date":1892,"open":1346,"high":525,"low":1559,"close":1634,"change":1021,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1634},"2022-06-28",-4.12,261800,{"date":1896,"open":1851,"high":1897,"low":1346,"close":1722,"change":1144,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1722},"2022-06-27",3.245,-2.35,753600,{"date":1901,"open":1459,"high":1902,"low":1592,"close":1726,"change":399,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1726},"2022-06-24",3.205,22.63,5060400,{"date":1906,"open":1482,"high":1500,"low":1230,"close":1592,"change":161,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1592},"2022-06-23",5.19,728200,{"date":1910,"open":1452,"high":1066,"low":1363,"close":1468,"change":1021,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1468},"2022-06-22",-4.94,318900,{"date":1914,"open":1537,"high":1560,"low":1458,"close":1592,"change":478,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1592},"2022-06-21",-7.95,750400,{"date":1918,"open":1543,"high":511,"low":1522,"close":1684,"change":821,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1684},"2022-06-17",1.15,444200,{"date":1922,"open":1923,"high":1634,"low":1526,"close":1543,"change":688,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1543},"2022-06-16",2.78,-8.42,487200,{"date":1927,"open":1559,"high":1863,"low":1559,"close":1736,"change":1080,"percent_change":1532,"volume":1928,"transactions":9,"vwap":1736},"2022-06-15",363900,{"date":1930,"open":1693,"high":1704,"low":1885,"close":1923,"change":46,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1923},"2022-06-14",3.73,272900,{"date":1934,"open":1559,"high":1923,"low":1094,"close":1885,"change":860,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1885},"2022-06-13",-5.96,372500,{"date":1938,"open":1863,"high":1939,"low":1743,"close":1736,"change":860,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1736},"2022-06-10",2.959,-5.63,252700,{"date":1943,"open":1075,"high":525,"low":1717,"close":1839,"change":1118,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1839},"2022-06-09",-3.21,316700,{"date":1947,"open":1830,"high":1810,"low":1948,"close":1949,"change":688,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2022-06-08",3.105,3.12,-7.14,246100,{"date":1953,"open":1835,"high":1766,"low":1716,"close":1954,"change":1609,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2022-06-07",3.36,4.67,382100,{"date":1958,"open":1959,"high":1960,"low":120,"close":1961,"change":46,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2022-06-06",3.11,3.275,3.21,3.22,414000,{"date":1965,"open":1306,"high":1966,"low":1548,"close":1959,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1959},"2022-06-03",3.138,0.32,11.47,644000,{"date":1971,"open":1693,"high":1972,"low":1858,"close":1634,"change":669,"percent_change":1828,"volume":1973,"transactions":9,"vwap":1634},"2022-06-02",2.84,295300,{"date":1975,"open":1722,"high":1976,"low":1554,"close":511,"change":634,"percent_change":1977,"volume":1978,"transactions":9,"vwap":511},"2022-06-01",2.96,-8.78,465300,{"date":1980,"open":1716,"high":1752,"low":1981,"close":1976,"change":139,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1976},"2022-05-31",2.935,-6.03,265400,{"date":1985,"open":1986,"high":1987,"low":709,"close":1986,"change":553,"percent_change":1967,"volume":1988,"transactions":9,"vwap":1986},"2022-05-27",3.15,3.215,239400,{"date":1990,"open":1722,"high":1773,"low":1703,"close":1835,"change":1280,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1835},"2022-05-26",10.56,340500,{"date":176,"open":1703,"high":1839,"low":1548,"close":1972,"change":283,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1972},-2.07,401300]