[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSP":3,"homepage-market-summary":29,"stock-historical-BSP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BSP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Bending Spoons S.p.A. Ordinary Shares","Nasdaq",null,"Common Stock","Bending Spoons SpA acquires and operates digital businesses, focusing on business transformation and operational optimization. Its activities include acquiring companies, implementing operational improvements, and reinvesting in additional acquisitions. The company owns AOL, Brightcove, Eventbrite, Evernote, Harvest, Komoot, Meetup, Remini, StreamYard, Vimeo, and WeTransfer. The majority of revenue is derived from subscriptions, by selling term-based access to its products to individuals and organizations, and the rest from advertising and other sources.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.03,32.78,33.18,31.91,32.5,-0.47,-1.45,2236967.355612,17104,32.3955,58.94,30.11,2622546.839369788,6.7,617,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},0.0015,496269,181138091.398406,320200.01,"2020-12-16",[181,182,192,203,212,223,234,244,254,265,275,285,296,307,318,329,340,349,359,369,380,391,402,413,424,435,446,457,468,479,489,497,508,517,526,537,547,558,567,578,589,600,611,621,632,643,654,665,676,686,696,707,718,728,738,745,753,760,767,776,785,793,800,808,815,824,832,835,837,839,841,843,845,847,849,851,853,855,857,859,861,865,868,870,872,874,876,878,880,882,884,886,888,890,892,894,896,898,900,902,904,906,908,910,912,914,916,920,923,925,927,929,931,933,935,937,939,941,943,945,947,949,951,953,955,957,959,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1003,1005,1007,1011,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1148,1153,1155,1157,1163,1168,1171,1173,1175,1177,1179,1181,1185,1192,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.675,34,31.86,-0.82,-2.46,4409923.018266,26826,32.7342,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",32.695,34.35,32.29,33.32,0.565,1.72,3231249.459123,32205,33.3479,{"date":204,"open":205,"high":205,"low":14,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",33.69,32.755,-0.805,-2.4,2439509.546396,24427,32.6589,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.79,33.77,31.425,33.56,0.31,0.93,2634812.211801,24575,33.1123,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",32.8,33.61,31.59,33.25,0.45,1.37,3442099.754579,36295,32.6661,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",34.67,35.05,32.4,-1.84,-5.31,3896830.981763,36450,33.3983,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",36.28,34.31,34.64,-1.53,-4.23,3679138.625996,29408,34.9039,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",39.08,39.1136,35.605,36.17,-2.64,-6.8,4669067.753419,38954,36.7009,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":37,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",38.65,38.99,36.91,38.81,1.92,1875978.26408,22395,38.2416,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":19,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.85,39.045,37.5,38.08,-1.22,2494068.405901,22974,38.1064,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",39.68,40.4575,37.75,38.55,-0.64,-1.63,2656140.548571,23075,38.4755,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",40.175,40.4795,38.88,39.19,-0.21,-0.53,2215487.402972,15992,39.5012,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",40.35,40.9,38.69,39.4,-1.65,-4.02,1560744.000394,16981,39.3656,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",38.75,42.15,38.5,41.05,2.28,5.88,2602141.654066,25821,40.7752,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",39.51,40.37,38.67,38.77,-0.9,-2.27,2066447.190353,16162,39.0489,{"date":341,"open":342,"high":343,"low":289,"close":344,"change":271,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",38,41.37,39.67,5.09,2793163.518394,26718,39.9568,{"date":350,"open":351,"high":352,"low":353,"close":289,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",39,39.75,37.63,-1.33,-3.4,1240395.738358,11574,38.0585,{"date":360,"open":361,"high":362,"low":363,"close":256,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",39.74,39.8086,38.4127,-0.5,-1.26,852329.11628,13601,39.0581,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",41.33,42.2019,39.1,39.58,-2.11,-5.06,1057902.176916,16176,39.8576,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",41.58,42.49,40.51,41.69,0.82,2.01,1059775.974665,8827,41.8675,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",40.38,42.04,40.3,40.87,0.37,0.91,484995.690839,7607,41.0907,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",41.4,42.59,39.66,40.5,-0.85,-2.06,758884.798794,10265,40.6676,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",43.11,44.31,41.29,41.35,-2.24,-5.14,657811.552104,8705,41.9015,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",46.255,46.6943,43,43.59,-2.56,-5.55,1188929.142102,13019,44.227,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",42.99,46.94,42.5,46.15,3.76,8.87,1246338.642662,11429,45.2392,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",42.35,42.81,41.5,42.39,-0.08,-0.19,1232745.623137,11313,42.1766,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",41.13,42.89,40.82,42.47,1.29,3.13,1226555.407834,11006,42.0367,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",41.39,42.26,40.05,41.18,-0.17,-0.41,916567.82679,7533,41.395,{"date":480,"open":481,"high":482,"low":483,"close":418,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",39.93,41.6,38.98,1.42,3.56,913376.786085,8991,40.5967,{"date":490,"open":310,"high":491,"low":492,"close":481,"change":249,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",41.47,38.71,-3.69,1047616.095062,12743,39.8746,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",38.9,42.29,38.09,41.46,2.71,6.99,1512114.92823,17955,40.9718,{"date":509,"open":510,"high":511,"low":512,"close":320,"change":121,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",38.29,40.31,37.7207,0.65,1451247.957676,16604,39.4123,{"date":518,"open":519,"high":520,"low":521,"close":322,"change":522,"percent_change":409,"volume":523,"transactions":524,"vwap":525},"2026-08-17",39.2,39.48,37.3,-0.81,1224771.545824,13129,38.1453,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",41.28,42.2,39.26,39.31,-1.61,-3.93,2221322.903433,24528,40.6828,{"date":538,"open":539,"high":540,"low":373,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",46.83,46.905,40.92,-8.06,-16.46,4630212.16207,52424,40.8057,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",48.13,51.44,47.63,48.98,-4.46,-8.35,3407044.987039,41624,49.2166,{"date":559,"open":560,"high":24,"low":561,"close":562,"change":387,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",52.99,51.8654,53.44,3.91,4465281.436309,54772,55.5159,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",44.46,58.18,44.3573,51.43,6.98,15.7,6890542.266513,66018,53.0239,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",45.55,48.25,42.6,44.45,-0.7,-1.55,1881567.15206,20029,45.2587,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",43.55,45.98,42.21,45.15,1.4,3.2,2552909.486559,22631,44.5546,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",37.93,45.715,37.13,43.75,6.3,16.82,5168463.946578,50471,43.2947,{"date":612,"open":613,"high":342,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",36.84,34.82,37.45,1.248,3.45,2211852.13985,20279,36.6271,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",35.59,37.35,34.5143,36.202,1.002,2.85,1292908.488145,15210,36.2885,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",34.75,35.69,33.75,35.2,0.46,1.32,1106067.200192,11415,34.8986,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",32.75,34.83,32.2572,34.74,2.04,6.24,1318899.946266,10397,33.7345,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",33,33.515,32.4409,32.7,0.01,0.03,1432315.589728,13004,32.9434,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",33.59,33.98,32.44,32.69,-0.57,-1.71,2743185.832529,20732,32.8735,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",34.97,32,33.26,-0.8,-2.35,3307148.96145,25570,33.0046,{"date":687,"open":688,"high":689,"low":656,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",33.255,34.84,34.06,0.71,2.13,2202307.744885,11796,33.9201,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",33.49,34.51,32.9,33.35,-0.43,-1.27,2051544.243363,15190,33.4266,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",33.5,36.13,33.01,33.78,-0.1,-0.3,1946448.277643,15859,34.2567,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":638,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",33.87,35.14,33.16,33.88,1.38,1551664.613716,14182,34.1404,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":88,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",33.23,33.89,32.24,33.42,3.15,2803075.325034,15439,33.0898,{"date":739,"open":740,"high":656,"low":741,"close":238,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":238},"2026-07-17",32.060001,31.26,0.28,0.87,1222600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":493,"volume":752,"transactions":9,"vwap":750},"2026-07-16",33.48,35.099998,31.5,32.12,-1.23,1967600,{"date":754,"open":659,"high":755,"low":756,"close":701,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":701},"2026-07-15",33.74,31.41,0.85,2.62,1011800,{"date":761,"open":762,"high":763,"low":25,"close":18,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":18},"2026-07-14",31.47,33.38,0.72,2.27,2727000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",33.36,33.66,30.97,31.78,-1.13,-3.43,3556100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",34.32,34.43,32.52,32.91,-1.41,-4.11,1495000,{"date":786,"open":787,"high":788,"low":789,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-07-09",34.11,34.42,32.049999,0.09,0.26,2992100,{"date":794,"open":795,"high":795,"low":709,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",36.87,34.23,-2.65,-7.19,3136400,{"date":801,"open":802,"high":334,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",35.48,34.02,36.88,0.61,1.68,2431800,{"date":809,"open":279,"high":279,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",33.049999,36.27,0.34,0.95,5714900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",39.49,40.29,34.25,35.93,-4.57,-11.28,7301600,{"date":825,"open":826,"high":827,"low":828,"close":407,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":407},"2026-07-01",31,43.98,30.7,40.4985,2699900,17370300,{"date":833,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-03-02",0,{"date":836,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-03-01",{"date":838,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-28",{"date":840,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-25",{"date":842,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-24",{"date":844,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-23",{"date":846,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-22",{"date":848,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-18",{"date":850,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-17",{"date":852,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-16",{"date":854,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-15",{"date":856,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-14",{"date":858,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-11",{"date":860,"open":175,"high":175,"low":175,"close":175,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":175},"2022-02-10",{"date":862,"open":175,"high":175,"low":175,"close":175,"change":863,"percent_change":864,"volume":834,"transactions":9,"vwap":175},"2022-02-09",-0.0015,-50,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-02-08",0.003,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-02-07",{"date":871,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-02-04",{"date":873,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-02-03",{"date":875,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-02-02",{"date":877,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-02-01",{"date":879,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-31",{"date":881,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-28",{"date":883,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-27",{"date":885,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-26",{"date":887,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-25",{"date":889,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-24",{"date":891,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-21",{"date":893,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-20",{"date":895,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-19",{"date":897,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-18",{"date":899,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-14",{"date":901,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-13",{"date":903,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-12",{"date":905,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-11",{"date":907,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-10",{"date":909,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-07",{"date":911,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-06",{"date":913,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-05",{"date":915,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2022-01-04",{"date":917,"open":867,"high":867,"low":867,"close":867,"change":918,"percent_change":919,"volume":834,"transactions":9,"vwap":867},"2022-01-03",-0.0003,-9.23,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-31",0.0032500001,{"date":924,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-30",{"date":926,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-29",{"date":928,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-28",{"date":930,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-27",{"date":932,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-23",{"date":934,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-22",{"date":936,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-21",{"date":938,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-20",{"date":940,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-17",{"date":942,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-16",{"date":944,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-15",{"date":946,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-14",{"date":948,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-13",{"date":950,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-10",{"date":952,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-09",{"date":954,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-08",{"date":956,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-07",{"date":958,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-06",{"date":960,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-03",{"date":962,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-02",{"date":964,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-12-01",{"date":966,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-30",{"date":968,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-29",{"date":970,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-26",{"date":972,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-24",{"date":974,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-23",{"date":976,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-22",{"date":978,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-19",{"date":980,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-18",{"date":982,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-17",{"date":984,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-16",{"date":986,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-15",{"date":988,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-12",{"date":990,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-11",{"date":992,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-10",{"date":994,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-09",{"date":996,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-08",{"date":998,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-05",{"date":1000,"open":922,"high":1001,"low":922,"close":922,"change":834,"percent_change":834,"volume":1002,"transactions":9,"vwap":922},"2021-11-04",0.0046000001,2000000,{"date":1004,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-03",{"date":1006,"open":922,"high":922,"low":922,"close":922,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":922},"2021-11-02",{"date":1008,"open":1009,"high":922,"low":1009,"close":922,"change":1010,"percent_change":679,"volume":1002,"transactions":9,"vwap":922},"2021-11-01",0.0024999999,0.0008,{"date":1012,"open":1009,"high":867,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":1013,"transactions":9,"vwap":1009},"2021-10-29",400000,{"date":1015,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-28",{"date":1017,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-27",{"date":1019,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-26",{"date":1021,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-25",{"date":1023,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-22",{"date":1025,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-21",{"date":1027,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-20",{"date":1029,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-19",{"date":1031,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-18",{"date":1033,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-15",{"date":1035,"open":1009,"high":1009,"low":1009,"close":1009,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1009},"2021-10-14",{"date":1037,"open":1038,"high":1039,"low":1038,"close":1009,"change":1040,"percent_change":1041,"volume":1002,"transactions":9,"vwap":1009},"2021-10-13",0.0022499999,0.0029,0.0003,13.33,{"date":1043,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-12",{"date":1045,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-11",{"date":1047,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-08",{"date":1049,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-07",{"date":1051,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-06",{"date":1053,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-05",{"date":1055,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-04",{"date":1057,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-10-01",{"date":1059,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-30",{"date":1061,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-29",{"date":1063,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-28",{"date":1065,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-27",{"date":1067,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-24",{"date":1069,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-23",{"date":1071,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-22",{"date":1073,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-21",{"date":1075,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-20",{"date":1077,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-17",{"date":1079,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-16",{"date":1081,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-15",{"date":1083,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-14",{"date":1085,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-13",{"date":1087,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-10",{"date":1089,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-09",{"date":1091,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-08",{"date":1093,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-07",{"date":1095,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-03",{"date":1097,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-02",{"date":1099,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-09-01",{"date":1101,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-31",{"date":1103,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-30",{"date":1105,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-27",{"date":1107,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-26",{"date":1109,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-25",{"date":1111,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-24",{"date":1113,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-23",{"date":1115,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-20",{"date":1117,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-19",{"date":1119,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-18",{"date":1121,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-17",{"date":1123,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-16",{"date":1125,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-13",{"date":1127,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-12",{"date":1129,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-11",{"date":1131,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-10",{"date":1133,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-09",{"date":1135,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-06",{"date":1137,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-05",{"date":1139,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-04",{"date":1141,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-03",{"date":1143,"open":1038,"high":1038,"low":1038,"close":1038,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1038},"2021-08-02",{"date":1145,"open":1038,"high":1038,"low":1146,"close":1038,"change":834,"percent_change":834,"volume":1147,"transactions":9,"vwap":1038},"2021-07-30",0.0020000001,150000,{"date":1149,"open":867,"high":867,"low":1038,"close":1038,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1038},"2021-07-29",-0.0008,-26.67,100000,{"date":1154,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2021-07-28",{"date":1156,"open":867,"high":867,"low":867,"close":867,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":867},"2021-07-27",{"date":1158,"open":1159,"high":1159,"low":1160,"close":867,"change":1161,"percent_change":1162,"volume":1152,"transactions":9,"vwap":867},"2021-07-26",0.0037499999,0.0027999999,-0.0007,-18.67,{"date":1164,"open":1165,"high":1165,"low":1159,"close":1159,"change":1166,"percent_change":1167,"volume":1152,"transactions":9,"vwap":1159},"2021-07-23",0.0047499998,-0.0025,-40,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1170},"2021-07-22",0.0062500001,{"date":1172,"open":1170,"high":1170,"low":1170,"close":1170,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1170},"2021-07-21",{"date":1174,"open":1170,"high":1170,"low":1170,"close":1170,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1170},"2021-07-20",{"date":1176,"open":1170,"high":1170,"low":1170,"close":1170,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1170},"2021-07-19",{"date":1178,"open":1170,"high":1170,"low":1170,"close":1170,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1170},"2021-07-16",{"date":1180,"open":1170,"high":1170,"low":1170,"close":1170,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1170},"2021-07-15",{"date":1182,"open":1170,"high":1170,"low":1183,"close":1170,"change":834,"percent_change":834,"volume":1184,"transactions":9,"vwap":1170},"2021-07-14",0.00502,500000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1170,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1170},"2021-07-13",0.0125,0.0049999999,-0.0037,-37,700000,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-12",0.0099999998,{"date":1196,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-09",{"date":1198,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-08",{"date":1200,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-07",{"date":1202,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-06",{"date":1204,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-02",{"date":1206,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-07-01",{"date":1208,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-30",{"date":1210,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-29",{"date":1212,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-21",{"date":1214,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-18",{"date":1216,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-17",{"date":1218,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-16",{"date":1220,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-15",{"date":1222,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-14",{"date":1224,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-11",{"date":1226,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-10",{"date":1228,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-09",{"date":1230,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-08",{"date":1232,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-07",{"date":1234,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-04",{"date":1236,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-03",{"date":1238,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-02",{"date":1240,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-06-01",{"date":1242,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-28",{"date":1244,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-27",{"date":1246,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-26",{"date":1248,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-25",{"date":1250,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-24",{"date":1252,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-21",{"date":1254,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-20",{"date":1256,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-19",{"date":1258,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-18",{"date":1260,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-17",{"date":1262,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-14",{"date":1264,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-13",{"date":1266,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-12",{"date":1268,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-11",{"date":1270,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-10",{"date":1272,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-07",{"date":1274,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-06",{"date":1276,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-05",{"date":1278,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-04",{"date":1280,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-05-03",{"date":1282,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-30",{"date":1284,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-29",{"date":1286,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-28",{"date":1288,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-27",{"date":1290,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-26",{"date":1292,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-23",{"date":1294,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-22",{"date":1296,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-21",{"date":1298,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-20",{"date":1300,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-19",{"date":1302,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-16",{"date":1304,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-15",{"date":1306,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-14",{"date":1308,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-13",{"date":1310,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-12",{"date":1312,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-09",{"date":1314,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-08",{"date":1316,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-07",{"date":1318,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-06",{"date":1320,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-05",{"date":1322,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-04-01",{"date":1324,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-31",{"date":1326,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-30",{"date":1328,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-29",{"date":1330,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-26",{"date":1332,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-25",{"date":1334,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-24",{"date":1336,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-23",{"date":1338,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-22",{"date":1340,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-19",{"date":1342,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-18",{"date":1344,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-17",{"date":1346,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-16",{"date":1348,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-15",{"date":1350,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-12",{"date":1352,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-11",{"date":1354,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-10",{"date":1356,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-09",{"date":1358,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-08",{"date":1360,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-05",{"date":1362,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-04",{"date":1364,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-03",{"date":1366,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-02",{"date":1368,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-03-01",{"date":1370,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-26",{"date":1372,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-25",{"date":1374,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-24",{"date":1376,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-23",{"date":1378,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-22",{"date":1380,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-19",{"date":1382,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-18",{"date":1384,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-17",{"date":1386,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-16",{"date":1388,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-12",{"date":1390,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-11",{"date":1392,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-10",{"date":1394,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-09",{"date":1396,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-08",{"date":1398,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-05",{"date":1400,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-04",{"date":1402,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-03",{"date":1404,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-02",{"date":1406,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-02-01",{"date":1408,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-29",{"date":1410,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-28",{"date":1412,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-27",{"date":1414,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-26",{"date":1416,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-25",{"date":1418,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-22",{"date":1420,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-21",{"date":1422,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-20",{"date":1424,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-19",{"date":1426,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-15",{"date":1428,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-14",{"date":1430,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-13",{"date":1432,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-12",{"date":1434,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-11",{"date":1436,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-08",{"date":1438,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-07",{"date":1440,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-06",{"date":1442,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-05",{"date":1444,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2021-01-04",{"date":1446,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-31",{"date":1448,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-30",{"date":1450,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-29",{"date":1452,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-28",{"date":1454,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-24",{"date":1456,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-23",{"date":1458,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-22",{"date":1460,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-21",{"date":1462,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-18",{"date":1464,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194},"2020-12-17",{"date":179,"open":1194,"high":1194,"low":1194,"close":1194,"change":834,"percent_change":834,"volume":834,"transactions":9,"vwap":1194}]