[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIN":3,"homepage-market-summary":27,"stock-historical-SPIN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPIN","2026-10-07",{"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},"State Street US Equity Premium Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5626,0.869988,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.95,33.9036,34.0194,-0.0694,-0.2,1282.4462,29.64,8456.157346860262,98.4,4761,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},0.087549999,28721,10483216.032431,24150,"2022-02-15",[180,183,190,200,209,220,230,240,250,257,268,279,289,298,307,318,327,336,345,353,362,371,379,387,395,405,412,419,426,436,445,455,462,470,477,486,494,502,510,519,527,534,543,551,559,565,572,580,591,598,607,617,625,633,643,652,661,670,679,687,696,704,712,718,723,730,737,744,750,757,765,773,780,786,793,800,805,812,820,826,833,840,846,853,858,866,872,879,885,891,896,902,908,914,920,925,934,941,947,953,960,963,970,976,984,990,996,1001,1009,1014,1023,1028,1033,1040,1043,1047,1053,1059,1064,1069,1076,1081,1084,1088,1096,1101,1108,1116,1121,1128,1134,1143,1151,1158,1165,1171,1178,1182,1189,1197,1203,1209,1215,1223,1230,1234,1240,1244,1252,1259,1266,1272,1276,1281,1287,1292,1297,1302,1308,1312,1315,1319,1323,1327,1331,1335,1338,1344,1347,1352,1358,1364,1369,1372,1378,1382,1388,1391,1395,1398,1404,1410,1414,1420,1425,1429,1434,1441,1444,1449,1453,1460,1466,1473,1477,1482,1487,1491,1494,1498,1503,1507,1510,1515,1520,1527,1529,1533,1539,1545,1550,1554,1559,1564,1569,1573,1577,1581,1587,1596,1603,1608,1616,1622,1627,1632,1636,1640,1645,1651,1658,1665,1670,1676,1683,1689,1696,1703,1708,1712,1715,1720,1726,1731,1734,1738,1741,1744,1748,1755,1758,1761,1766,1771,1776,1779,1783,1789,1794,1799,1805,1810,1816,1820,1827,1830,1834,1840,1846,1852,1858,1865,1871,1877,1884,1887,1891,1895,1899,1904,1907,1911,1914,1919,1924,1930,1935,1940,1948,1953,1958,1965,1971,1979,1983,1985,1990,1997,2000,2009,2015,2022,2027,2033,2040,2047,2054,2062,2070,2077,2081,2089,2097,2106,2111,2117,2124,2133,2139,2146,2154,2159,2165,2171,2179,2186,2191,2194,2199,2206,2210,2215,2223,2231,2233,2238,2244,2246,2251,2254,2260,2262,2264,2269,2271,2276,2279,2285,2290,2295,2303,2307,2312,2317,2319,2323,2325,2329,2331,2333,2335,2338,2340,2342,2344],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},65,33.9647,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.1667,0.49,175.9375,42,34.0774,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",33.735,33.9599,33.8527,0.2373,0.71,3442.9865,58,33.8329,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",33.6231,33.6154,0.1754,0.52,263.6638,43,33.6396,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",33.391,33.5,33.29,33.44,-0.043,-0.13,1624.7418,35,33.4104,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",33.69,33.7,33.483,-0.0149,-0.04,3177.8538,61,33.6339,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",33.545,33.48,33.4979,-0.018,-0.05,13547.6448,54,33.5012,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",33.58,33.4,33.5159,-0.1741,-0.52,2763.3358,47,33.534,{"date":251,"open":252,"high":222,"low":252,"close":222,"change":253,"percent_change":254,"volume":255,"transactions":188,"vwap":256},"2026-09-25",33.671,0.15,0.45,1064.8188,33.6721,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",33.43,33.64,33.41,33.54,0.03,0.09,5290.3908,52,33.5319,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",33.68,33.71,33.49,33.51,-0.3007,-0.89,2382.3513,34,33.5851,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",33.21,33.85,33.8107,0.1079,0.32,5025.7194,89,33.4898,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",33.495,33.7028,0.557,1.68,2567.3164,56,33.6149,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",32.96,33.1458,0.1958,0.59,17857.3591,66,33.0287,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",32.9,32.97,32.84,32.95,0.31,0.95,27803.0226,162,32.9119,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":154,"volume":324,"transactions":325,"vwap":326},"2026-09-16",32.79,32.88,32.64,-0.0779,9784.1546,80,32.7921,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",32.78,32.7179,-0.2067,-0.63,348.3906,38,32.743,{"date":337,"open":320,"high":338,"low":320,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",32.94,32.9246,-0.1893,-0.57,526.8141,44,32.8688,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":334,"vwap":352},"2026-09-11",33.179,33.1139,0.2439,0.74,987.9274,33.1727,{"date":354,"open":355,"high":355,"low":329,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",32.98,32.87,-0.257,-0.78,2836.8184,41,32.9152,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":147,"volume":368,"transactions":369,"vwap":370},"2026-09-09",33.14,33.18,33.127,-0.1171,3957.9111,63,33.1545,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":325,"vwap":378},"2026-09-08",33.34,33.2441,-0.2007,-0.6,2034.5013,33.3391,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":334,"vwap":386},"2026-09-04",33.431,33.4448,-0.0482,-0.14,2181.556197,33.4333,{"date":388,"open":243,"high":389,"low":243,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",33.493,0.3523,1.06,957.8269,49,33.4126,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",32.93,33.23,33.1407,0.1674,0.51,5727.4289,57,33.1979,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":181,"vwap":411},"2026-09-01",32.9733,-0.4,-1.2,1688.301,33.0154,{"date":413,"open":373,"high":414,"low":415,"close":414,"change":416,"percent_change":21,"volume":417,"transactions":393,"vwap":418},"2026-08-31",33.3733,33.271,-0.0667,4735.3932,33.3423,{"date":420,"open":421,"high":421,"low":214,"close":214,"change":422,"percent_change":423,"volume":424,"transactions":403,"vwap":425},"2026-08-28",33.551,-0.0899,-0.27,6838.527263,33.5045,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",33.39,33.53,33.5299,0.2118,0.64,2974.3781,81,33.4791,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":118,"volume":443,"transactions":334,"vwap":444},"2026-08-26",33.345,33.3699,33.201,33.3181,-0.041,1167.2751,33.3144,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",33.25,33.365,33.3591,0.1407,0.42,1784.7751,48,33.3315,{"date":456,"open":457,"high":457,"low":440,"close":458,"change":459,"percent_change":147,"volume":460,"transactions":343,"vwap":461},"2026-08-24",33.27,33.2184,-0.118,1575.0441,33.2429,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",33.3364,0.1376,0.41,941.440652,69,33.3487,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":376,"volume":474,"transactions":475,"vwap":476},"2026-08-20",33.1988,-0.2013,47.4211,30,33.3046,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",33.445,33.4001,0.0901,0.27,1231.7141,64,33.4628,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":453,"vwap":493},"2026-08-18",33.351,33.31,-0.3253,-0.97,1443.8111,33.378,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":159,"volume":499,"transactions":500,"vwap":501},"2026-08-17",33.6999,33.6353,-0.0847,1335.9678,75,33.6909,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",33.72,-0.0217,-0.06,745.6958,62,33.7375,{"date":511,"open":512,"high":513,"low":504,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",33.73,33.7417,0.1301,0.39,1487.2498,32,33.727,{"date":520,"open":521,"high":521,"low":242,"close":522,"change":523,"percent_change":482,"volume":524,"transactions":525,"vwap":526},"2026-08-12",33.62,33.6116,0.0916,429.6105,25,33.6011,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":98,"volume":532,"transactions":343,"vwap":533},"2026-08-11",33.59,33.52,-0.1003,3255.1834,33.5501,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":238,"vwap":542},"2026-08-10",33.67,33.56,33.6203,0.0082,0.02,7907.9919,33.6006,{"date":544,"open":529,"high":545,"low":530,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",33.6121,0.1155,0.34,9521.201287,83,33.5936,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",33.4966,0.0752,0.23,247.8415,37,33.5098,{"date":560,"open":428,"high":561,"low":428,"close":561,"change":562,"percent_change":142,"volume":563,"transactions":369,"vwap":564},"2026-08-05",33.4214,-0.006,790.3763,33.4902,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":517,"vwap":571},"2026-08-04",33.4274,0.3818,1.16,212.5433,33.2533,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":343,"vwap":579},"2026-08-03",33.069,33.0456,0.4356,1.34,378.6503,33.036,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",32.38,32.7,32.371,32.61,0.4,1.24,7794.72856,102,32.4963,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":205,"percent_change":595,"volume":596,"transactions":218,"vwap":597},"2026-07-30",32.23,32.21,1.64,510.5453,32.1924,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":557,"vwap":606},"2026-07-29",31.805,31.83,31.69,-0.392,-1.22,1489.3503,31.7705,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":360,"vwap":616},"2026-07-28",32.051,32.145,32.05,32.082,0.0122,0.04,1049.8187,32.1042,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":236,"volume":623,"transactions":517,"vwap":624},"2026-07-27",32.3,31.96,32.0698,-0.0164,1885.6989,32.2345,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":216,"volume":630,"transactions":631,"vwap":632},"2026-07-24",32.24,32.0862,-0.0403,334.2703,33,32.1961,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":517,"vwap":642},"2026-07-23",32.14,32.16,32.1,32.1265,-0.3531,-1.09,3051.4557,32.1539,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":555,"volume":649,"transactions":650,"vwap":651},"2026-07-22",32.26,32.58,32.4796,0.074,7172.8895,88,32.4004,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":334,"vwap":660},"2026-07-21",32.41,32.45,32.4056,0.2725,0.85,6839.7665,32.4412,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",32.2,32.1331,-0.0505,-0.16,2654.7665,74,32.2348,{"date":671,"open":645,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",32.35,32.1836,-0.3736,-1.15,2725.8087,90,32.3079,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":147,"volume":684,"transactions":685,"vwap":686},"2026-07-16",32.77,32.5572,-0.1128,1203.8665,31,32.7271,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":198,"vwap":695},"2026-07-15",32.65,32.67,32.56,0.1207,0.37,5959.5975,32.6371,{"date":697,"open":698,"high":691,"low":699,"close":700,"change":701,"percent_change":205,"volume":702,"transactions":500,"vwap":703},"2026-07-14",32.4888,32.46,32.5493,0.168,4513.163072,32.4847,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":393,"vwap":711},"2026-07-13",32.6,32.3813,-0.2267,-0.7,2820.9956,32.5256,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",32.608,0.194,0.6,200,{"date":719,"open":663,"high":720,"low":663,"close":720,"change":721,"percent_change":432,"volume":722,"transactions":9,"vwap":720},"2026-07-09",32.414,0.206,1200,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",31.99,32.208,-0.056,-0.17,2300,{"date":731,"open":732,"high":733,"low":635,"close":734,"change":735,"percent_change":113,"volume":736,"transactions":9,"vwap":734},"2026-07-07",32.189,32.27,32.264,-0.103,3000,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":515,"volume":743,"transactions":9,"vwap":740},"2026-07-06",32.225,32.367,32.18,0.126,41000,{"date":745,"open":672,"high":746,"low":747,"close":747,"change":748,"percent_change":205,"volume":749,"transactions":9,"vwap":747},"2026-07-02",32.44,32.241,0.167,18000,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":113,"volume":756,"transactions":9,"vwap":754},"2026-07-01",33.2,32.058998,32.074001,-0.102,1500,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-30",32.15,32.176,32.13,0.259,0.81,1300,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",31.865,31.94,31.917,0.305,0.96,3400,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":482,"volume":779,"transactions":9,"vwap":777},"2026-06-26",31.43,31.71,31.612,0.086,1700,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":756,"transactions":9,"vwap":783},"2026-06-25",31.66,31.526,-0.03,-0.1,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":666,"volume":792,"transactions":9,"vwap":790},"2026-06-24",31.64,31.859,31.556,-0.049,2100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":172,"transactions":9,"vwap":797},"2026-06-23",31.49,31.82,31.605,-0.353,-1.1,{"date":801,"open":663,"high":663,"low":768,"close":802,"change":803,"percent_change":78,"volume":804,"transactions":9,"vwap":802},"2026-06-22",31.958,-0.255,3600,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",32.12,32.213,0.343,1.08,4800,{"date":813,"open":627,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",32.25,31.84,31.87,-0.357,-1.11,3100,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":722,"transactions":9,"vwap":823},"2026-06-16",32.43,32.227,-0.075,-0.23,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":736,"transactions":9,"vwap":830},"2026-06-15",32.29,32.418,32.302,0.559,1.76,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",31.631,31.743,0.088,0.28,500,{"date":841,"open":795,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":819,"transactions":9,"vwap":842},"2026-06-11",31.655,31.171,0.355,1.13,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",31.41,31.3,-0.465,-1.46,800,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":172,"transactions":9,"vwap":855},"2026-06-09",31.765,-0.025,-0.08,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",31.905,31.945,31.79,0.046,0.14,1400,{"date":867,"open":741,"high":741,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",31.744,-0.732,-2.25,3200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":865,"transactions":9,"vwap":876},"2026-06-04",32.32,32.515,32.476,0.085,0.26,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":791,"percent_change":884,"volume":779,"transactions":9,"vwap":883},"2026-06-03",32.395,32.34,32.391,-0.15,{"date":886,"open":887,"high":888,"low":746,"close":746,"change":889,"percent_change":159,"volume":890,"transactions":9,"vwap":746},"2026-06-02",32.465,32.49,-0.082,2500,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":154,"volume":779,"transactions":9,"vwap":894},"2026-06-01",32.39,32.522,-0.078,{"date":897,"open":898,"high":706,"low":888,"close":706,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":706},"2026-05-29",32.54,0.114,0.35,2600,{"date":903,"open":672,"high":904,"low":882,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-28",32.486,0.201,0.62,4100,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":226,"volume":913,"transactions":9,"vwap":911},"2026-05-27",32.22,32.285,-0.014,300,{"date":915,"open":916,"high":917,"low":517,"close":917,"change":918,"percent_change":466,"volume":919,"transactions":9,"vwap":917},"2026-05-26",32.28,32.299,0.132,5700,{"date":921,"open":739,"high":739,"low":922,"close":922,"change":923,"percent_change":924,"volume":729,"transactions":9,"vwap":922},"2026-05-22",32.167,0.077,0.24,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",32.0099983,32.135,31.931,32.09,-0.029,-0.09,2700,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-20",31.98,32.119,0.233,0.73,2200,{"date":942,"open":927,"high":927,"low":815,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-19",31.886,-0.178,-0.56,2900,{"date":948,"open":936,"high":949,"low":936,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-18",32.063999,0.031,0.1,1900,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":865,"transactions":9,"vwap":957},"2026-05-15",32.035,32.11,32.033001,-0.237,-0.73,{"date":961,"open":759,"high":733,"low":759,"close":733,"change":962,"percent_change":432,"volume":865,"transactions":9,"vwap":733},"2026-05-14",0.204,{"date":964,"open":725,"high":965,"low":725,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",32.099998,32.066002,0.036,0.11,9000,{"date":971,"open":972,"high":973,"low":862,"close":973,"change":974,"percent_change":951,"volume":975,"transactions":9,"vwap":973},"2026-05-12",31.95,32.029999,0.032,9100,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-11",32.049,32.049999,31.998,-0.002,-0.01,4300,{"date":985,"open":986,"high":987,"low":517,"close":517,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":517},"2026-05-08",32.02,32.060001,0,9600,{"date":991,"open":992,"high":635,"low":517,"close":517,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":517},"2026-05-07",32.080002,-0.084,-0.26,3500,{"date":997,"open":930,"high":635,"low":927,"close":998,"change":999,"percent_change":1000,"volume":907,"transactions":9,"vwap":998},"2026-05-06",32.084,0.239,0.75,{"date":1002,"open":796,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",32.31,31.74,31.845,0.115,0.36,4000,{"date":1010,"open":816,"high":816,"low":1011,"close":1012,"change":263,"percent_change":264,"volume":1013,"transactions":9,"vwap":1012},"2026-05-04",31.495,31.73,30700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-01",31.81,31.88,31.52,31.7,-0.359,-1.12,43300,{"date":1024,"open":815,"high":753,"low":1025,"close":753,"change":1026,"percent_change":693,"volume":1027,"transactions":9,"vwap":753},"2026-04-30",31.32,0.119,133900,{"date":1029,"open":972,"high":972,"low":1030,"close":768,"change":614,"percent_change":1031,"volume":1032,"transactions":9,"vwap":768},"2026-04-29",31.77,0.13,155800,{"date":1034,"open":1035,"high":930,"low":1036,"close":1037,"change":154,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-28",32.044998,31.61,31.9,-0.75,158500,{"date":1041,"open":636,"high":636,"low":635,"close":635,"change":1042,"percent_change":263,"volume":756,"transactions":9,"vwap":635},"2026-04-27",0.01,{"date":1044,"open":956,"high":759,"low":979,"close":761,"change":1045,"percent_change":1046,"volume":901,"transactions":9,"vwap":761},"2026-04-24",0.183,0.57,{"date":1048,"open":517,"high":1049,"low":1050,"close":1051,"change":235,"percent_change":506,"volume":1052,"transactions":9,"vwap":1051},"2026-04-23",32.040001,31.89,31.947,10400,{"date":1054,"open":861,"high":936,"low":861,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",31.965,0.141,0.44,1100,{"date":1060,"open":1061,"high":1061,"low":796,"close":1062,"change":1063,"percent_change":98,"volume":756,"transactions":9,"vwap":1062},"2026-04-21",31.93,31.824,-0.096,{"date":1065,"open":1037,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":142,"volume":729,"transactions":9,"vwap":1066},"2026-04-20",31.92,31.841,-0.005,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",31.979,31.925,0.08,0.25,900,{"date":1077,"open":1078,"high":1078,"low":1005,"close":1005,"change":1079,"percent_change":968,"volume":1080,"transactions":9,"vwap":1005},"2026-04-16",31.85,0.035,400,{"date":1082,"open":601,"high":601,"low":1016,"close":1016,"change":1083,"percent_change":555,"volume":722,"transactions":9,"vwap":1016},"2026-04-15",0.073,{"date":1085,"open":1004,"high":1030,"low":776,"close":1086,"change":1087,"percent_change":515,"volume":736,"transactions":9,"vwap":1086},"2026-04-14",31.737,0.123,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":940,"transactions":9,"vwap":1093},"2026-04-13",31.48,31.619,31.47,31.614,0.209,0.67,{"date":1097,"open":1098,"high":1018,"low":1099,"close":1099,"change":1100,"percent_change":968,"volume":1008,"transactions":9,"vwap":1099},"2026-04-10",31.435,31.405,0.034,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":764,"transactions":9,"vwap":1104},"2026-04-09",31.331,31.371,31.321,0.173,0.55,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-08",31.22,31.12,31.198,0.607,1.98,2000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1068,"percent_change":142,"volume":1115,"transactions":9,"vwap":1119},"2026-04-07",30.51,30.591,30.43,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":968,"percent_change":1007,"volume":1127,"transactions":9,"vwap":1126},"2026-04-06",30.63,30.65,30.491,30.596,43000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":933,"transactions":9,"vwap":1131},"2026-04-02",30.25,30.486,0.016,0.05,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-01",30.49,30.6,30.371,30.47,-0.058,-0.19,10000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-03-31",30.205,30.528,30.17,0.809,2.72,18600,{"date":1152,"open":1153,"high":1154,"low":23,"close":1155,"change":1156,"percent_change":785,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",29.8,29.89,29.719,-0.031,6100,{"date":1159,"open":475,"high":475,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-27",29.74,29.75,-0.485,-1.6,5300,{"date":1166,"open":1124,"high":1124,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-26",30.235,-0.498,-1.62,2800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":940,"transactions":9,"vwap":1175},"2026-03-25",30.69,30.79,30.733,0.185,0.61,{"date":1179,"open":1139,"high":1180,"low":1139,"close":1180,"change":1181,"percent_change":78,"volume":852,"transactions":9,"vwap":1180},"2026-03-24",30.548,-0.244,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":569,"volume":1188,"transactions":9,"vwap":1186},"2026-03-23",30.83,30.97,30.792,0.353,3300,{"date":1190,"open":1137,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-20",30.66,30.392,30.439,-0.422,-1.37,3700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":21,"volume":1196,"transactions":9,"vwap":1200},"2026-03-19",30.86,30.861,30.67,-0.061,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":871,"transactions":9,"vwap":1206},"2026-03-18",31.225,30.922,-0.399,-1.27,{"date":1210,"open":1211,"high":1212,"low":1105,"close":1105,"change":1213,"percent_change":1214,"volume":852,"transactions":9,"vwap":1105},"2026-03-17",31.44,31.46,0.058,0.19,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":391,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",31.2,31.349,31.19,31.263,0.327,6300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":92,"volume":1229,"transactions":9,"vwap":1227},"2026-03-13",31.37,30.88,30.936,-0.239,21800,{"date":1231,"open":1092,"high":1092,"low":1232,"close":1232,"change":1233,"percent_change":640,"volume":736,"transactions":9,"vwap":1232},"2026-03-12",31.175,-0.345,{"date":1235,"open":1236,"high":1237,"low":795,"close":1018,"change":1238,"percent_change":154,"volume":1239,"transactions":9,"vwap":1018},"2026-03-11",31.57,31.58,-0.077,11500,{"date":1241,"open":1019,"high":1242,"low":1243,"close":1243,"change":857,"percent_change":159,"volume":729,"transactions":9,"vwap":1243},"2026-03-10",31.863,31.597,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2026-03-09",31.125,31.677,31.07,0.271,0.86,2400,{"date":1253,"open":1254,"high":1236,"low":1225,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-06",31.45,31.406,-0.419,-1.32,9800,{"date":1260,"open":1016,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":945,"volume":1265,"transactions":9,"vwap":1263},"2026-03-05",31.86,31.67,31.825,-0.179,1800,{"date":1267,"open":816,"high":1268,"low":1012,"close":1269,"change":1270,"percent_change":1057,"volume":1271,"transactions":9,"vwap":1269},"2026-03-04",32.07,32.0040016,0.139,8600,{"date":1273,"open":776,"high":767,"low":1211,"close":767,"change":1274,"percent_change":423,"volume":1275,"transactions":9,"vwap":767},"2026-03-03",-0.085,7200,{"date":1277,"open":517,"high":987,"low":1225,"close":972,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":972},"2026-03-02",-0.158,-0.49,4700,{"date":1282,"open":1049,"high":956,"low":936,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-27",32.108,-0.138,-0.43,6900,{"date":1288,"open":882,"high":882,"low":1049,"close":1289,"change":1290,"percent_change":1291,"volume":952,"transactions":9,"vwap":1289},"2026-02-26",32.246,-0.221,-0.68,{"date":1293,"open":655,"high":1294,"low":655,"close":1294,"change":1295,"percent_change":1296,"volume":1080,"transactions":9,"vwap":1294},"2026-02-25",32.467,0.252,0.78,{"date":1298,"open":807,"high":1299,"low":807,"close":1299,"change":1300,"percent_change":1301,"volume":890,"transactions":9,"vwap":1299},"2026-02-24",32.215,0.333,1.04,{"date":1303,"open":636,"high":636,"low":815,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-23",31.882,-0.333,-1.03,13900,{"date":1309,"open":987,"high":645,"low":1310,"close":1299,"change":715,"percent_change":1177,"volume":1311,"transactions":9,"vwap":1299},"2026-02-20",32.055,4200,{"date":1313,"open":936,"high":1314,"low":972,"close":1314,"change":857,"percent_change":159,"volume":756,"transactions":9,"vwap":1314},"2026-02-19",32.021,{"date":1316,"open":816,"high":910,"low":816,"close":1317,"change":1318,"percent_change":85,"volume":907,"transactions":9,"vwap":1317},"2026-02-18",32.101,0.291,{"date":1320,"open":1078,"high":1321,"low":1322,"close":1016,"change":784,"percent_change":932,"volume":871,"transactions":9,"vwap":1016},"2026-02-17",31.935,31.6,{"date":1324,"open":1012,"high":1325,"low":1012,"close":815,"change":982,"percent_change":784,"volume":1326,"transactions":9,"vwap":815},"2026-02-13",31.996,7700,{"date":1328,"open":655,"high":655,"low":1078,"close":1078,"change":1329,"percent_change":1330,"volume":1052,"transactions":9,"vwap":1078},"2026-02-12",-0.429,-1.33,{"date":1332,"open":654,"high":654,"low":733,"close":1333,"change":1334,"percent_change":35,"volume":819,"transactions":9,"vwap":1333},"2026-02-11",32.279,-0.071,{"date":1336,"open":888,"high":888,"low":672,"close":672,"change":118,"percent_change":1337,"volume":764,"transactions":9,"vwap":672},"2026-02-10",-0.37,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1052,"transactions":9,"vwap":1341},"2026-02-09",32.52,32.47,0.18,0.56,{"date":1345,"open":517,"high":828,"low":517,"close":828,"change":466,"percent_change":1346,"volume":952,"transactions":9,"vwap":828},"2026-02-06",1.29,{"date":1348,"open":972,"high":973,"low":1016,"close":1017,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1017},"2026-02-05",-0.384,-1.19,3800,{"date":1353,"open":893,"high":893,"low":1354,"close":734,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":734},"2026-02-04",32.097,-0.246,-0.76,5100,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":113,"percent_change":491,"volume":1363,"transactions":9,"vwap":1362},"2026-02-03",32.99,32.42,32.51,11900,{"date":1365,"open":1366,"high":338,"low":1367,"close":1368,"change":1042,"percent_change":263,"volume":1170,"transactions":9,"vwap":1368},"2026-02-02",32.91,32.821,32.83,{"date":1370,"open":355,"high":355,"low":1371,"close":1371,"change":994,"percent_change":78,"volume":764,"transactions":9,"vwap":1371},"2026-01-30",32.82,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":988,"percent_change":988,"volume":1377,"transactions":9,"vwap":1375},"2026-01-29",32.955,33.080002,32.68,5900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1375,"change":1334,"percent_change":43,"volume":756,"transactions":9,"vwap":1375},"2026-01-28",33.09,33.040001,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1384,"change":1387,"percent_change":547,"volume":901,"transactions":9,"vwap":1384},"2026-01-27",33.151,33.199,33.13,0.111,{"date":1389,"open":338,"high":1390,"low":309,"close":1381,"change":313,"percent_change":314,"volume":946,"transactions":9,"vwap":1381},"2026-01-26",33.07,{"date":1392,"open":583,"high":1393,"low":583,"close":1394,"change":1133,"percent_change":253,"volume":1258,"transactions":9,"vwap":1394},"2026-01-23",32.855,32.73,{"date":1396,"open":585,"high":1397,"low":706,"close":1376,"change":968,"percent_change":547,"volume":946,"transactions":9,"vwap":1376},"2026-01-22",32.775,{"date":1399,"open":888,"high":1400,"low":741,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-21",32.57,0.423,1.32,44300,{"date":1405,"open":1341,"high":1362,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-20",32.147,-0.753,-2.29,8300,{"date":1411,"open":397,"high":397,"low":1412,"close":309,"change":1133,"percent_change":253,"volume":1413,"transactions":9,"vwap":309},"2026-01-16",32.785,7600,{"date":1415,"open":1366,"high":1360,"low":1416,"close":1417,"change":1418,"percent_change":186,"volume":1419,"transactions":9,"vwap":1417},"2026-01-15",32.795,32.85,0.16,6800,{"date":1421,"open":1422,"high":681,"low":322,"close":1423,"change":423,"percent_change":1424,"volume":1265,"transactions":9,"vwap":1423},"2026-01-14",32.655,32.69,-0.82,{"date":1426,"open":1427,"high":310,"low":1428,"close":300,"change":784,"percent_change":932,"volume":1222,"transactions":9,"vwap":300},"2026-01-13",32.909,32.89,{"date":1430,"open":310,"high":1360,"low":310,"close":1360,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1360},"2026-01-12",0.072,0.22,700,{"date":1435,"open":321,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1095,"volume":1440,"transactions":9,"vwap":1438},"2026-01-09",32.989,32.705,32.918,0.218,8100,{"date":1442,"open":1376,"high":1443,"low":1376,"close":583,"change":1042,"percent_change":263,"volume":722,"transactions":9,"vwap":583},"2026-01-08",32.71,{"date":1445,"open":1417,"high":321,"low":1423,"close":1423,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1423},"2026-01-07",-0.129,-0.39,4500,{"date":1450,"open":1394,"high":1417,"low":689,"close":1451,"change":1452,"percent_change":303,"volume":989,"transactions":9,"vwap":1451},"2026-01-06",32.819,0.193,{"date":1454,"open":1455,"high":1456,"low":691,"close":1457,"change":1458,"percent_change":1459,"volume":756,"transactions":9,"vwap":1457},"2026-01-05",32.585,32.642,32.626,0.247,0.76,{"date":1461,"open":1462,"high":1463,"low":916,"close":1464,"change":1465,"percent_change":932,"volume":743,"transactions":9,"vwap":1464},"2026-01-02",32.55,32.571,32.379,-0.028,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1058,"transactions":9,"vwap":1470},"2025-12-31",32.5,32.516,32.407,-0.201,-0.62,{"date":1474,"open":646,"high":1475,"low":646,"close":714,"change":1476,"percent_change":263,"volume":1080,"transactions":9,"vwap":714},"2025-12-30",32.644,0.011,{"date":1478,"open":689,"high":689,"low":1479,"close":1480,"change":884,"percent_change":1481,"volume":1170,"transactions":9,"vwap":1480},"2025-12-29",32.53,32.597,-0.46,{"date":1483,"open":320,"high":320,"low":583,"close":1484,"change":1485,"percent_change":1133,"volume":1486,"transactions":9,"vwap":1484},"2025-12-26",32.747,0.017,5200,{"date":1488,"open":1489,"high":1490,"low":706,"close":1394,"change":264,"percent_change":838,"volume":1115,"transactions":9,"vwap":1394},"2025-12-24",32.74,32.76,{"date":1492,"open":1362,"high":322,"low":699,"close":322,"change":1493,"percent_change":1046,"volume":890,"transactions":9,"vwap":322},"2025-12-23",0.186,{"date":1495,"open":1003,"high":1496,"low":1003,"close":1496,"change":1497,"percent_change":658,"volume":779,"transactions":9,"vwap":1496},"2025-12-22",32.454,0.274,{"date":1499,"open":987,"high":1500,"low":987,"close":741,"change":1501,"percent_change":1502,"volume":983,"transactions":9,"vwap":741},"2025-12-19",32.252,0.223,0.7,{"date":1504,"open":725,"high":1268,"low":1017,"close":1505,"change":1506,"percent_change":763,"volume":940,"transactions":9,"vwap":1505},"2025-12-18",31.957,0.257,{"date":1508,"open":987,"high":987,"low":1019,"close":1019,"change":1509,"percent_change":1257,"volume":933,"transactions":9,"vwap":1019},"2025-12-17",-0.425,{"date":1511,"open":987,"high":761,"low":1050,"close":1512,"change":1513,"percent_change":864,"volume":1514,"transactions":9,"vwap":1512},"2025-12-16",32.125,0.045,10900,{"date":1516,"open":910,"high":593,"low":973,"close":992,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":992},"2025-12-15",-0.152,-0.47,13100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1424,"volume":1526,"transactions":9,"vwap":1524},"2025-12-12",32.59,32.19,32.232,-0.268,16800,{"date":1528,"open":746,"high":1468,"low":910,"close":1468,"change":1031,"percent_change":586,"volume":1170,"transactions":9,"vwap":1468},"2025-12-11",{"date":1530,"open":910,"high":699,"low":910,"close":1531,"change":877,"percent_change":878,"volume":1532,"transactions":9,"vwap":1531},"2025-12-10",32.37,7100,{"date":1534,"open":882,"high":1535,"low":733,"close":911,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":911},"2025-12-09",32.36,-0.036,-0.11,7800,{"date":1540,"open":1541,"high":1541,"low":916,"close":1542,"change":1543,"percent_change":98,"volume":1544,"transactions":9,"vwap":1542},"2025-12-08",32.456,32.321,-0.098,15100,{"date":1546,"open":1547,"high":876,"low":893,"close":1548,"change":1549,"percent_change":838,"volume":722,"transactions":9,"vwap":1548},"2025-12-05",32.4,32.419,0.089,{"date":1551,"open":1003,"high":1552,"low":627,"close":1552,"change":1553,"percent_change":540,"volume":952,"transactions":9,"vwap":1552},"2025-12-04",32.33,0.007,{"date":1555,"open":741,"high":1556,"low":741,"close":1557,"change":1083,"percent_change":555,"volume":1558,"transactions":9,"vwap":1557},"2025-12-03",32.365,32.323,3900,{"date":1560,"open":627,"high":645,"low":1523,"close":814,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":814},"2025-12-02",0.065,0.2,14100,{"date":1565,"open":1362,"high":1362,"low":636,"close":1566,"change":1567,"percent_change":1568,"volume":1413,"transactions":9,"vwap":1566},"2025-12-01",32.185,-0.325,-1,{"date":1570,"open":1571,"high":1362,"low":1531,"close":1362,"change":864,"percent_change":1572,"volume":772,"transactions":9,"vwap":1362},"2025-11-28",32.48,0.43,{"date":1574,"open":828,"high":1361,"low":828,"close":1531,"change":1575,"percent_change":1576,"volume":1157,"transactions":9,"vwap":1531},"2025-11-26",0.202,0.63,{"date":1578,"open":1019,"high":1579,"low":1019,"close":1579,"change":1580,"percent_change":314,"volume":919,"transactions":9,"vwap":1579},"2025-11-25",32.168,0.303,{"date":1582,"open":1583,"high":767,"low":1322,"close":767,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":767},"2025-11-24",31.62,0.453,1.44,52300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-21",31.25,31.59,31.23,31.412,0.342,1.1,32200,{"date":1597,"open":1017,"high":1598,"low":1599,"close":1248,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1248},"2025-11-20",32.17,31.02,-0.533,-1.69,191300,{"date":1604,"open":602,"high":602,"low":848,"close":1605,"change":1606,"percent_change":1074,"volume":1607,"transactions":9,"vwap":1605},"2025-11-19",31.603,0.079,64400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1356,"volume":1615,"transactions":9,"vwap":1613},"2025-11-18",31.39,31.654,31.361,31.524,-0.242,1600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":865,"transactions":9,"vwap":1619},"2025-11-17",32.026001,31.766,-0.267,-0.83,{"date":1623,"open":1624,"high":594,"low":1624,"close":957,"change":1625,"percent_change":1042,"volume":1626,"transactions":9,"vwap":957},"2025-11-14",31.848,0.004,11600,{"date":1628,"open":1552,"high":1531,"low":725,"close":1629,"change":1630,"percent_change":1631,"volume":1196,"transactions":9,"vwap":1629},"2025-11-13",32.028999,-0.459,-1.41,{"date":1633,"open":1547,"high":1362,"low":1547,"close":1634,"change":614,"percent_change":1635,"volume":907,"transactions":9,"vwap":1634},"2025-11-12",32.488,0.12,{"date":1637,"open":1552,"high":1638,"low":814,"close":1638,"change":1639,"percent_change":1635,"volume":1311,"transactions":9,"vwap":1638},"2025-11-11",32.448,0.038,{"date":1641,"open":807,"high":654,"low":807,"close":654,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":654},"2025-11-10",0.58,1.82,8000,{"date":1646,"open":601,"high":1078,"low":1647,"close":601,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":601},"2025-11-07",31.501,31.6798,21091.75,8800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":133,"volume":1657,"transactions":9,"vwap":1655},"2022-09-08",0.15025,0.155,0.15019999,-0.0023,10600,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2022-09-07",0.1455,0.1525,-0.0065,-4.09,17505,{"date":1666,"open":1660,"high":1667,"low":1660,"close":1667,"change":1625,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2022-09-06",0.15899999,2.58,33285,{"date":1671,"open":1672,"high":1672,"low":1654,"close":1654,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1654},"2022-09-02",0.1595,-0.0045,-2.82,1750,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1672,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1672},"2022-09-01",0.16500001,0.1505,-0.0105,-6.18,45000,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1685,"change":1068,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2022-08-31",0.17,0.1675,-2.86,11025,{"date":1690,"open":1691,"high":1692,"low":1685,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2022-08-30",0.1733,0.175,-0.0015,-0.85,87300,{"date":1697,"open":1698,"high":1698,"low":1692,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2022-08-29",0.17749999,0.17649999,-0.0035,-1.94,10616,{"date":1704,"open":1705,"high":1705,"low":1685,"close":1705,"change":1042,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2022-08-26",0.18000001,5.88,26500,{"date":1709,"open":1685,"high":1705,"low":1685,"close":1685,"change":142,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1685},"2022-08-25",-10.53,28460,{"date":1713,"open":1214,"high":1214,"low":1214,"close":1214,"change":1042,"percent_change":1714,"volume":1615,"transactions":9,"vwap":1214},"2022-08-24",5.56,{"date":1716,"open":1176,"high":1176,"low":1678,"close":1705,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1705},"2022-08-23",-0.011,-5.76,112363,{"date":1721,"open":1214,"high":1722,"low":1214,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2022-08-22",0.191,0.001,0.53,62000,{"date":1727,"open":1728,"high":1729,"low":1214,"close":1214,"change":988,"percent_change":988,"volume":1730,"transactions":9,"vwap":1214},"2022-08-19",0.19239999,0.1938,25200,{"date":1732,"open":1214,"high":1214,"low":1214,"close":1214,"change":988,"percent_change":988,"volume":1733,"transactions":9,"vwap":1214},"2022-08-18",9500,{"date":1735,"open":1705,"high":1214,"low":1685,"close":1214,"change":981,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1214},"2022-08-17",-1.04,57134,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":988,"percent_change":988,"volume":852,"transactions":9,"vwap":1740},"2022-08-15",0.192,{"date":1742,"open":1729,"high":1729,"low":1740,"close":1740,"change":1743,"percent_change":246,"volume":946,"transactions":9,"vwap":1740},"2022-08-12",-0.001,{"date":1745,"open":1729,"high":1729,"low":1452,"close":1452,"change":1746,"percent_change":1424,"volume":1747,"transactions":9,"vwap":1452},"2022-08-11",-0.0016,7000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2022-08-10",0.15975,0.1946,0.0346,21.62,32500,{"date":1756,"open":1418,"high":1418,"low":1418,"close":1418,"change":1757,"percent_change":313,"volume":736,"transactions":9,"vwap":1418},"2022-08-09",0.0005,{"date":1759,"open":1667,"high":1672,"low":1667,"close":1672,"change":1757,"percent_change":313,"volume":1760,"transactions":9,"vwap":1672},"2022-08-08",5542,{"date":1762,"open":1763,"high":1764,"low":1667,"close":1667,"change":988,"percent_change":988,"volume":1765,"transactions":9,"vwap":1667},"2022-08-05",0.15924001,0.15925001,29622,{"date":1767,"open":1768,"high":1667,"low":1768,"close":1667,"change":1769,"percent_change":1031,"volume":1770,"transactions":9,"vwap":1667},"2022-08-04",0.15880001,0.0002,37205,{"date":1772,"open":1773,"high":1672,"low":1773,"close":1768,"change":1774,"percent_change":1038,"volume":1775,"transactions":9,"vwap":1768},"2022-08-03",0.133,-0.0012,2944,{"date":1777,"open":1418,"high":1418,"low":1418,"close":1418,"change":988,"percent_change":988,"volume":1778,"transactions":9,"vwap":1418},"2022-08-01",1935,{"date":1780,"open":1781,"high":1418,"low":1781,"close":1418,"change":540,"percent_change":1782,"volume":792,"transactions":9,"vwap":1418},"2022-07-28",0.15000001,14.29,{"date":1784,"open":1781,"high":1781,"low":1785,"close":864,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":864},"2022-07-27",0.1225,0.018,14.75,27575,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":505,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2022-07-26",0.122,-15.1,5097,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1008,"transactions":9,"vwap":1796},"2022-07-21",0.14375,0.0236,19.65,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2022-07-20",0.1201,-0.0349,-22.52,105,{"date":1806,"open":864,"high":1654,"low":1635,"close":1654,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1654},"2022-07-19",-0.013,-7.74,22375,{"date":1811,"open":1031,"high":1812,"low":1031,"close":701,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":701},"2022-07-18",0.169,0.053,46.09,150448,{"date":1817,"open":1006,"high":1006,"low":1006,"close":1006,"change":1818,"percent_change":1819,"volume":839,"transactions":9,"vwap":1006},"2022-07-15",-0.015,-11.54,{"date":1821,"open":1822,"high":1823,"low":1031,"close":1031,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1031},"2022-07-13",0.149,0.14929999,-0.009,-6.47,11650,{"date":1828,"open":1031,"high":1822,"low":1031,"close":1270,"change":1824,"percent_change":1829,"volume":1142,"transactions":9,"vwap":1270},"2022-07-12",-6.08,{"date":1831,"open":1822,"high":1822,"low":1832,"close":1832,"change":1743,"percent_change":1833,"volume":995,"transactions":9,"vwap":1832},"2022-07-11",0.148,-0.67,{"date":1835,"open":1836,"high":1822,"low":1387,"close":1822,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1822},"2022-07-08",0.1199,0.0295,24.7,41421,{"date":1841,"open":1026,"high":1842,"low":968,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2022-07-07",0.11945,0.0044,3.83,48061,{"date":1847,"open":968,"high":1848,"low":968,"close":1006,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1006},"2022-07-06",0.11745,0.005,4.55,21710,{"date":1853,"open":1635,"high":1635,"low":1854,"close":968,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":968},"2022-07-05",0.105,-0.0499,-31.21,55978,{"date":1859,"open":968,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1860},"2022-07-01",0.15989999,0.101,0.0499,45.36,159899,{"date":1866,"open":1867,"high":968,"low":1867,"close":968,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":968},"2022-06-30",0.1055,0.0087,8.59,5272,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":164,"volume":1876,"transactions":9,"vwap":1874},"2022-06-29",0.1015,0.10125,-0.0007,24350,{"date":1878,"open":951,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1687,"volume":1883,"transactions":9,"vwap":1881},"2022-06-28",0.125,0.098999999,0.102,-0.003,75800,{"date":1885,"open":1854,"high":1854,"low":1854,"close":1854,"change":1849,"percent_change":1886,"volume":172,"transactions":9,"vwap":1854},"2022-06-27",5,{"date":1888,"open":1854,"high":1854,"low":951,"close":951,"change":982,"percent_change":1889,"volume":1890,"transactions":9,"vwap":951},"2022-06-24",-9.09,47775,{"date":1892,"open":968,"high":968,"low":968,"close":968,"change":1882,"percent_change":1893,"volume":1894,"transactions":9,"vwap":968},"2022-06-23",-2.65,4225,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":988,"percent_change":988,"volume":1898,"transactions":9,"vwap":1897},"2022-06-22",0.113,1539,{"date":1900,"open":1901,"high":1901,"low":968,"close":1897,"change":981,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1897},"2022-06-21",0.127,-1.74,18790,{"date":1905,"open":1635,"high":1635,"low":1006,"close":1006,"change":1849,"percent_change":1850,"volume":1906,"transactions":9,"vwap":1006},"2022-06-17",14824,{"date":1908,"open":1879,"high":1879,"low":968,"close":968,"change":235,"percent_change":1909,"volume":1910,"transactions":9,"vwap":968},"2022-06-16",-14.06,26064,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1913},"2022-06-15",0.12800001,{"date":1915,"open":1785,"high":864,"low":1785,"close":1913,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1913},"2022-06-14",0.003,2.4,22072,{"date":1920,"open":968,"high":1921,"low":968,"close":1879,"change":505,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1879},"2022-06-13",0.1445,-14.79,19571,{"date":1925,"open":1635,"high":1926,"low":968,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2022-06-10",0.14669999,0.0317,27.57,14700,{"date":1931,"open":1635,"high":1635,"low":1006,"close":1006,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1006},"2022-06-09",-0.032,-21.77,35592,{"date":1936,"open":968,"high":1937,"low":968,"close":1937,"change":1042,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2022-06-08",0.147,7.3,1316,{"date":1941,"open":742,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2022-06-07",0.14234,0.112,0.13699999,-0.062,-31.16,122064,{"date":1949,"open":514,"high":1950,"low":1031,"close":1950,"change":1951,"percent_change":1952,"volume":1526,"transactions":9,"vwap":1950},"2022-06-06",0.199,0.059,42.14,{"date":1954,"open":864,"high":1781,"low":1955,"close":864,"change":1068,"percent_change":1956,"volume":1957,"transactions":9,"vwap":864},"2022-06-03",0.131,-3.45,51379,{"date":1959,"open":1705,"high":1705,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2022-06-02",0.1331,0.145,-0.0176,-10.82,285285,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1538,"transactions":9,"vwap":1968},"2022-06-01",0.21870001,0.1626,-0.0561,-25.65,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1967,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1967},"2022-05-31",0.197,0.2216,0.1969,0.0217,11.02,32686,{"date":1980,"open":1981,"high":1981,"low":1781,"close":1973,"change":1875,"percent_change":147,"volume":1982,"transactions":9,"vwap":1973},"2022-05-27",0.19769999,108772,{"date":1984,"open":1981,"high":1981,"low":1981,"close":1981,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1981},"2022-05-26",{"date":1986,"open":1987,"high":1987,"low":1988,"close":1981,"change":1774,"percent_change":376,"volume":1989,"transactions":9,"vwap":1981},"2022-05-25",0.198,0.15099999,19838,{"date":1991,"open":1822,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1992},"2022-05-24",0.1989,0.1478,0.0589,42.07,61592,{"date":1998,"open":864,"high":1921,"low":864,"close":864,"change":981,"percent_change":1631,"volume":1999,"transactions":9,"vwap":864},"2022-05-23",8959,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2022-05-20",0.1375,0.1464,0.13519999,0.142,0.002,1.43,52856,{"date":2010,"open":2011,"high":864,"low":2012,"close":864,"change":1100,"percent_change":2013,"volume":2014,"transactions":9,"vwap":864},"2022-05-19",0.108,0.090999998,32.06,169979,{"date":2016,"open":1031,"high":2017,"low":174,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2022-05-18",0.14650001,0.10605,-0.0239,-18.38,602905,{"date":2023,"open":1781,"high":1781,"low":1635,"close":1031,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1031},"2022-05-17",-0.0173,-11.74,96862,{"date":2028,"open":1937,"high":2029,"low":1635,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2022-05-16",0.1473,0.0123,9.11,116130,{"date":2034,"open":2035,"high":864,"low":2036,"close":2037,"change":1068,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2022-05-13",0.1154,0.107,0.13500001,-3.57,101406,{"date":2041,"open":2042,"high":2042,"low":2043,"close":864,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":864},"2022-05-12",0.182,0.106,-0.0604,-30.14,165180,{"date":2048,"open":2049,"high":2049,"low":2042,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2022-05-11",0.2299,0.20039999,-0.0304,-13.17,16235,{"date":2055,"open":555,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2022-05-10",0.23100001,0.1925,0.2308,0.0169,7.9,36627,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2022-05-09",0.28049999,0.171,0.2139,-0.0581,-21.36,148740,{"date":2071,"open":2072,"high":2073,"low":1249,"close":2072,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2072},"2022-05-06",0.27200001,0.29499999,-0.046,-14.47,68137,{"date":2078,"open":2072,"high":2079,"low":1074,"close":2079,"change":981,"percent_change":332,"volume":2080,"transactions":9,"vwap":2079},"2022-05-05",0.31799999,85694,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2022-05-04",0.35699999,0.3035,0.31999999,-0.037,-10.36,108835,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2083,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2083},"2022-05-03",0.38249999,0.40900001,0.2825,-0.0519,-12.69,192373,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2022-05-02",0.4199,0.41999999,0.36500001,0.40889999,-0.0061,-1.47,71309,{"date":2107,"open":2100,"high":2100,"low":2108,"close":2109,"change":1068,"percent_change":1350,"volume":2110,"transactions":9,"vwap":2109},"2022-04-29",0.36000001,0.41499999,263785,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2100,"change":988,"percent_change":988,"volume":2116,"transactions":9,"vwap":2100},"2022-04-28",0.42500001,0.43900001,0.38,121518,{"date":2118,"open":2119,"high":2120,"low":466,"close":2100,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2100},"2022-04-27",0.44499999,0.449,-0.0185,-4.22,156921,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2022-04-26",0.426,0.44999999,0.40000001,0.43849999,0.0135,3.18,173757,{"date":2134,"open":2108,"high":2113,"low":2135,"close":2113,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2113},"2022-04-25",0.315,0.06,16.44,381562,{"date":2140,"open":2141,"high":2101,"low":2142,"close":2101,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2101},"2022-04-22",0.3488,0.34599999,0.0162,4.64,173127,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2141,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2141},"2022-04-21",0.30399999,0.34999999,0.28200001,0.0688,24.57,384800,{"date":2155,"open":2156,"high":2157,"low":2156,"close":838,"change":988,"percent_change":988,"volume":2158,"transactions":9,"vwap":838},"2022-04-20",0.27900001,0.30000001,116935,{"date":2160,"open":2072,"high":838,"low":2161,"close":838,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":838},"2022-04-19",0.27000001,0.009,3.32,205153,{"date":2166,"open":2093,"high":2093,"low":2167,"close":1249,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1249},"2022-04-18",0.23045,-0.0125,-4.41,97111,{"date":2172,"open":2173,"high":2174,"low":2161,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2022-04-14",0.27945,0.296,0.28349999,-0.0054,-1.87,218786,{"date":2180,"open":1432,"high":2181,"low":1432,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2022-04-13",0.289,0.28889999,0.0988,51.97,324169,{"date":2187,"open":1176,"high":1562,"low":701,"close":2188,"change":2189,"percent_change":1133,"volume":2190,"transactions":9,"vwap":2188},"2022-04-12",0.1901,0.0001,246341,{"date":2192,"open":1973,"high":1973,"low":1176,"close":1214,"change":981,"percent_change":1736,"volume":2193,"transactions":9,"vwap":1214},"2022-04-11",72695,{"date":2195,"open":1176,"high":2196,"low":1176,"close":1740,"change":1553,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1740},"2022-04-08",0.19750001,3.78,31905,{"date":2200,"open":2201,"high":2202,"low":1685,"close":1176,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1176},"2022-04-07",0.1779,0.18700001,0.025,15.62,72029,{"date":2207,"open":1685,"high":1692,"low":1418,"close":1418,"change":982,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1418},"2022-04-06",-5.88,79700,{"date":2211,"open":2212,"high":1685,"low":1418,"close":1685,"change":981,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1685},"2022-04-05",0.1696,-1.16,130217,{"date":2216,"open":2217,"high":2218,"low":1961,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2022-04-04",0.18799999,0.24770001,0.17200001,0.0032,1.9,568490,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2226},"2022-04-01",0.1495,0.1688,0.1399,0.0188,12.53,9200,{"date":2232,"open":1781,"high":1781,"low":1781,"close":1781,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1781},"2022-03-31",{"date":2234,"open":2235,"high":1781,"low":2236,"close":1781,"change":988,"percent_change":988,"volume":2237,"transactions":9,"vwap":1781},"2022-03-30",0.1499,0.12745,36880,{"date":2239,"open":2240,"high":1781,"low":2240,"close":1781,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1781},"2022-03-29",0.103,-0.0196,-11.56,50000,{"date":2245,"open":2212,"high":2212,"low":2212,"close":2212,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":2212},"2022-03-28",{"date":2247,"open":1861,"high":2212,"low":1861,"close":2212,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2212},"2022-03-25",0.0096,6,1288,{"date":2252,"open":864,"high":1418,"low":864,"close":1418,"change":988,"percent_change":988,"volume":2253,"transactions":9,"vwap":1418},"2022-03-24",14715,{"date":2255,"open":2256,"high":1418,"low":1879,"close":1418,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1418},"2022-03-23",0.14049999,0.0201,14.37,25288,{"date":2261,"open":2227,"high":2227,"low":2227,"close":2227,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":2227},"2022-03-22",{"date":2263,"open":2227,"high":2227,"low":2227,"close":2227,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":2227},"2022-03-21",{"date":2265,"open":2227,"high":2227,"low":2266,"close":2227,"change":540,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2227},"2022-03-18",0.12345,16.68,42490,{"date":2270,"open":1836,"high":1836,"low":1836,"close":1836,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1836},"2022-03-17",{"date":2272,"open":1635,"high":1635,"low":951,"close":1836,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1836},"2022-03-16",0.0224,22.97,40320,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":2278},"2022-03-15",0.097499996,{"date":2280,"open":2037,"high":2037,"low":2281,"close":2278,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2278},"2022-03-14",0.090000004,-0.0025,-2.5,83507,{"date":2286,"open":951,"high":2287,"low":951,"close":951,"change":824,"percent_change":2288,"volume":2289,"transactions":9,"vwap":951},"2022-03-11",0.1345,-42.86,31059,{"date":2291,"open":2235,"high":1692,"low":2235,"close":1692,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1692},"2022-03-10",0.0512,41.37,420,{"date":2296,"open":2297,"high":2298,"low":951,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2022-03-09",0.1392,0.14749999,0.12375,0.0033,2.74,48900,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":988,"percent_change":988,"volume":2306,"transactions":9,"vwap":2305},"2022-03-08",0.1205,250,{"date":2308,"open":1861,"high":2305,"low":951,"close":2305,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2305},"2022-03-07",0.0195,19.31,20000,{"date":2313,"open":1879,"high":1879,"low":1861,"close":1861,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1861},"2022-03-04",-0.048,-32.21,6500,{"date":2318,"open":1822,"high":1822,"low":1822,"close":1822,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1822},"2022-03-03",{"date":2320,"open":1937,"high":1822,"low":1879,"close":1822,"change":1625,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1822},"2022-03-02",2.76,23700,{"date":2324,"open":1961,"high":1961,"low":1961,"close":1961,"change":988,"percent_change":988,"volume":1115,"transactions":9,"vwap":1961},"2022-03-01",{"date":2326,"open":1961,"high":1961,"low":1961,"close":1961,"change":2327,"percent_change":2328,"volume":717,"transactions":9,"vwap":1961},"2022-02-28",-0.004,-2.68,{"date":2330,"open":1822,"high":1822,"low":1822,"close":1822,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1822},"2022-02-25",{"date":2332,"open":1822,"high":1822,"low":1822,"close":1822,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1822},"2022-02-24",{"date":2334,"open":1822,"high":1822,"low":1822,"close":1822,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":1822},"2022-02-23",{"date":2336,"open":1822,"high":1822,"low":1822,"close":1822,"change":2162,"percent_change":2337,"volume":1115,"transactions":9,"vwap":1822},"2022-02-22",6.43,{"date":2339,"open":864,"high":864,"low":864,"close":864,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":864},"2022-02-18",{"date":2341,"open":864,"high":864,"low":864,"close":864,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":864},"2022-02-17",{"date":2343,"open":864,"high":864,"low":864,"close":864,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":864},"2022-02-16",{"date":178,"open":864,"high":864,"low":864,"close":864,"change":988,"percent_change":988,"volume":988,"transactions":9,"vwap":864}]