[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCSB":3,"homepage-market-summary":29,"stock-historical-CCSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCSB","2026-10-02",{"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},"Carbon Collective Short Duration Green Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0518,0.7824,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.31,19.38,19.3,19.3441,-0.0341,-0.18,6778,21.98,19.26,3679.148473646018,1.8,1430,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42.9,14.8,2556,932865.555044,30.47,"2021-04-07",[182,185,194,202,212,221,230,238,246,256,264,273,281,289,299,310,319,328,336,345,353,358,367,374,383,392,401,411,419,426,435,441,447,455,463,468,473,479,485,492,497,501,507,514,520,526,530,534,539,546,550,557,560,566,573,580,585,593,598,604,608,614,619,622,627,630,633,639,645,649,654,657,662,666,672,679,682,684,687,691,693,696,700,705,707,711,715,721,724,728,731,733,736,739,742,746,749,754,757,759,763,766,770,773,777,780,783,785,788,790,792,797,801,804,807,812,817,821,825,827,831,835,838,841,846,850,853,855,859,864,867,870,874,876,878,880,884,887,892,894,897,902,904,907,912,917,920,923,928,931,935,938,942,948,953,956,959,963,966,971,973,976,979,982,986,989,992,995,998,1000,1004,1008,1011,1014,1016,1019,1022,1024,1027,1030,1032,1034,1036,1038,1041,1044,1048,1054,1056,1059,1063,1065,1069,1073,1078,1082,1084,1087,1089,1092,1095,1097,1099,1101,1103,1105,1107,1110,1112,1114,1116,1119,1121,1124,1127,1130,1132,1135,1137,1139,1142,1145,1148,1150,1152,1154,1158,1162,1167,1172,1178,1185,1188,1191,1197,1200,1203,1206,1209,1213,1216,1219,1222,1226,1229,1233,1235,1237,1240,1243,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1273,1275,1278,1281,1283,1285,1287,1290,1292,1295,1298,1300,1302,1306,1309,1311,1314,1318,1321,1324,1326,1328,1330,1332,1334,1336,1338,1340,1342,1345,1347,1349,1352,1355,1357,1359,1362,1366,1368,1370,1373,1376,1378,1380,1382,1384,1386,1388,1392,1397,1401,1406,1409,1412,1416,1419,1423,1427,1430,1434,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1475,1478,1480,1482,1484,1486,1489,1492,1494,1496,1498,1500,1502,1504,1506,1508,1510,1512,1515,1517,1519,1521,1523,1527],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},34,19.3301,{"date":186,"open":187,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.32,19.65,0.0391,0.2,12651.4291,73,19.3326,{"date":195,"open":18,"high":18,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.305,-0.03,-0.16,2161.2621,59,19.3477,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.33,19.35,19.335,-0.0551,-0.28,3557.2621,64,19.3297,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",19.43,19.3901,-0.079,-0.41,1946.4931,28,19.4299,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":64,"vwap":229},"2026-09-25",19.49,19.4599,19.4691,0.0241,0.12,989.2621,19.4692,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",19.445,-0.065,-0.33,296.2621,30,19.7394,{"date":239,"open":188,"high":188,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",19.51,-0.1331,-0.68,228.2621,20,19.6386,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",19.67,19.61,19.6431,0.0181,0.09,2814.2621,71,19.6532,{"date":257,"open":248,"high":248,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":64,"vwap":263},"2026-09-21",19.6,19.625,0.035,0.18,2391.6021,19.6441,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",19.55,19.59,-0.045,-0.23,1203.2621,39,19.5771,{"date":274,"open":248,"high":248,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",19.635,0.0655,0.33,557.5161,31,19.6538,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":219,"vwap":288},"2026-09-16",19.565,19.5695,-0.0033,-0.02,364.2621,19.5884,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",19.54,19.5804,19.5728,-0.0072,-0.04,1046.2621,27,19.5619,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",19.62,19.64,19.5633,19.58,-0.0204,-0.1,3218.941002,70,19.5944,{"date":311,"open":258,"high":312,"low":258,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",19.63,19.6004,-0.0146,-0.07,1187.2621,29,19.6082,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":219,"vwap":327},"2026-09-10",19.655,19.674,19.615,-0.11,-0.56,1154.2621,19.6582,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":197,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",19.78,19.725,-0.15,884.7187,37,19.7678,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":279,"vwap":344},"2026-09-08",19.77,19.79,19.755,0.0046,0.02,3550.8004,19.7733,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":332,"volume":351,"transactions":236,"vwap":352},"2026-09-04",19.71,19.76,19.7504,-0.0296,525.1684,19.733,{"date":354,"open":338,"high":330,"low":338,"close":330,"change":355,"percent_change":190,"volume":356,"transactions":236,"vwap":357},"2026-09-03",0.04,872.049742,19.7675,{"date":359,"open":360,"high":330,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",19.74,19.7,0.0092,0.05,1074.1004,32,19.7434,{"date":368,"open":330,"high":330,"low":331,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":183,"vwap":373},"2026-09-01",19.7308,-0.0342,-0.17,2078.1004,19.7581,{"date":375,"open":330,"high":330,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",19.735,19.765,-0.0383,-0.19,2290.4774,47,19.7729,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",19.8128,19.8033,-0.1164,-0.58,222.1004,22,19.8619,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":342,"volume":398,"transactions":399,"vwap":400},"2026-08-27",19.88,19.9197,19.86,0.0047,2155.8914,36,19.8823,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",19.87,19.9397,19.915,-0.015,-0.08,977.1004,21,19.9071,{"date":412,"open":403,"high":413,"low":403,"close":414,"change":415,"percent_change":151,"volume":416,"transactions":417,"vwap":418},"2026-08-25",19.9396,19.93,0.07,1478.4674,33,19.8893,{"date":420,"open":421,"high":396,"low":421,"close":396,"change":422,"percent_change":423,"volume":424,"transactions":317,"vwap":425},"2026-08-24",19.82,0.015,0.08,318.2854,19.8551,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":111,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",19.85,19.81,19.845,-0.05,1106.1004,23,19.8471,{"date":436,"open":421,"high":437,"low":421,"close":437,"change":438,"percent_change":22,"volume":439,"transactions":236,"vwap":440},"2026-08-20",19.855,-0.035,4584.5411,19.8227,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":260,"percent_change":261,"volume":445,"transactions":409,"vwap":446},"2026-08-19",19.94,19.89,302.0501,19.9267,{"date":448,"open":449,"high":450,"low":449,"close":437,"change":451,"percent_change":452,"volume":453,"transactions":297,"vwap":454},"2026-08-18",19.8,19.8715,0.005,0.03,2540.0501,19.8095,{"date":456,"open":457,"high":458,"low":459,"close":428,"change":286,"percent_change":306,"volume":460,"transactions":461,"vwap":462},"2026-08-17",19.91,19.96,19.8374,8119.6661,55,19.914,{"date":464,"open":443,"high":443,"low":403,"close":403,"change":295,"percent_change":465,"volume":466,"transactions":64,"vwap":467},"2026-08-14",-0.2,475.6591,19.9364,{"date":469,"open":394,"high":457,"low":394,"close":457,"change":363,"percent_change":121,"volume":470,"transactions":471,"vwap":472},"2026-08-13",515.6465,26,19.8868,{"date":474,"open":414,"high":414,"low":475,"close":396,"change":342,"percent_change":476,"volume":477,"transactions":390,"vwap":478},"2026-08-12",19.84,0.1,1031.8493,19.9068,{"date":480,"open":444,"high":481,"low":475,"close":475,"change":482,"percent_change":363,"volume":483,"transactions":64,"vwap":484},"2026-08-11",19.9,0.01,939.9497,19.8917,{"date":486,"open":481,"high":481,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":317,"vwap":491},"2026-08-10",19.83,-0.06,-0.3,2537.9497,19.8665,{"date":493,"open":443,"high":494,"low":444,"close":444,"change":355,"percent_change":190,"volume":495,"transactions":183,"vwap":496},"2026-08-07",19.95,4462.4527,19.9373,{"date":498,"open":481,"high":457,"low":428,"close":428,"change":438,"percent_change":22,"volume":499,"transactions":433,"vwap":500},"2026-08-06",3809.9497,19.9027,{"date":502,"open":414,"high":414,"low":503,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":409,"vwap":506},"2026-08-05",19.885,0,1741.9497,19.9293,{"date":508,"open":457,"high":509,"low":510,"close":503,"change":511,"percent_change":146,"volume":512,"transactions":297,"vwap":513},"2026-08-04",19.9199,19.8564,0.075,2704.9497,19.9012,{"date":515,"open":396,"high":396,"low":429,"close":429,"change":452,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",0.15,6671.9497,40,19.8372,{"date":521,"open":348,"high":449,"low":522,"close":330,"change":295,"percent_change":465,"volume":523,"transactions":524,"vwap":525},"2026-07-31",19.731,3403.3347,57,19.7635,{"date":527,"open":487,"high":487,"low":421,"close":421,"change":233,"percent_change":234,"volume":528,"transactions":390,"vwap":529},"2026-07-30",526.5367,19.8271,{"date":531,"open":428,"high":444,"low":475,"close":503,"change":197,"percent_change":332,"volume":532,"transactions":271,"vwap":533},"2026-07-29",4230.2187,19.8478,{"date":535,"open":475,"high":405,"low":475,"close":405,"change":260,"percent_change":261,"volume":536,"transactions":537,"vwap":538},"2026-07-28",844.9497,17,19.8494,{"date":540,"open":428,"high":394,"low":475,"close":394,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",0.025,0.13,1338.6877,24,19.8559,{"date":547,"open":437,"high":437,"low":437,"close":437,"change":197,"percent_change":332,"volume":548,"transactions":471,"vwap":549},"2026-07-24",343.9497,19.8673,{"date":551,"open":394,"high":457,"low":552,"close":503,"change":553,"percent_change":197,"volume":554,"transactions":555,"vwap":556},"2026-07-23",19.8209,-0.005,15337.9467,56,19.8785,{"date":558,"open":443,"high":443,"low":396,"close":444,"change":197,"percent_change":332,"volume":559,"transactions":183,"vwap":394},"2026-07-22",1527.8317,{"date":561,"open":562,"high":562,"low":405,"close":563,"change":197,"percent_change":332,"volume":564,"transactions":279,"vwap":565},"2026-07-21",19.97,19.92,2505.3675,19.9603,{"date":567,"open":414,"high":494,"low":568,"close":494,"change":569,"percent_change":570,"volume":571,"transactions":219,"vwap":572},"2026-07-20",19.9001,-0.025,-0.13,2299.2265,19.9165,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":451,"percent_change":452,"volume":578,"transactions":365,"vwap":579},"2026-07-17",20.03,20.0799,19.975,2124.5405,20.0453,{"date":581,"open":582,"high":582,"low":414,"close":562,"change":111,"percent_change":431,"volume":583,"transactions":279,"vwap":584},"2026-07-16",20.01,4232.0805,19.9824,{"date":586,"open":587,"high":587,"low":457,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":317,"vwap":592},"2026-07-15",19.99,19.98,0.055,0.28,666.4695,19.9426,{"date":594,"open":458,"high":588,"low":481,"close":595,"change":260,"percent_change":261,"volume":596,"transactions":236,"vwap":597},"2026-07-14",19.925,2500.4769,19.9518,{"date":599,"open":458,"high":458,"low":444,"close":444,"change":431,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-13",-0.25,3388.0995,35,19.9573,{"date":605,"open":606,"high":24,"low":443,"close":443,"change":438,"percent_change":22,"volume":607,"transactions":9,"vwap":443},"2026-07-10",20.02,12600,{"date":609,"open":394,"high":610,"low":394,"close":577,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":577},"2026-07-09",20.045,0.053,0.27,7400,{"date":615,"open":443,"high":443,"low":396,"close":616,"change":617,"percent_change":379,"volume":618,"transactions":9,"vwap":616},"2026-07-08",19.922,-0.038,1200,{"date":620,"open":494,"high":458,"low":494,"close":458,"change":438,"percent_change":22,"volume":621,"transactions":9,"vwap":458},"2026-07-07",200,{"date":623,"open":624,"high":624,"low":577,"close":625,"change":451,"percent_change":452,"volume":626,"transactions":9,"vwap":625},"2026-07-06",20.049999,19.995,6900,{"date":628,"open":606,"high":606,"low":588,"close":587,"change":422,"percent_change":423,"volume":629,"transactions":9,"vwap":587},"2026-07-02",8700,{"date":631,"open":588,"high":244,"low":494,"close":577,"change":504,"percent_change":504,"volume":632,"transactions":9,"vwap":577},"2026-07-01",4700,{"date":634,"open":635,"high":635,"low":577,"close":577,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":577},"2026-06-30",20.040001,-0.115,-0.57,3000,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":482,"percent_change":363,"volume":644,"transactions":9,"vwap":643},"2026-06-29",20.14,20.059999,20.09,3900,{"date":646,"open":635,"high":643,"low":635,"close":647,"change":342,"percent_change":476,"volume":648,"transactions":9,"vwap":647},"2026-06-26",20.08,2200,{"date":650,"open":651,"high":652,"low":642,"close":642,"change":342,"percent_change":476,"volume":653,"transactions":9,"vwap":642},"2026-06-25",20.089001,20.1,1400,{"date":655,"open":647,"high":647,"low":606,"close":635,"change":342,"percent_change":476,"volume":656,"transactions":9,"vwap":635},"2026-06-24",1500,{"date":658,"open":659,"high":659,"low":660,"close":606,"change":589,"percent_change":590,"volume":661,"transactions":9,"vwap":606},"2026-06-23",20.030001,20.018999,1600,{"date":663,"open":577,"high":587,"low":664,"close":664,"change":431,"percent_change":600,"volume":665,"transactions":9,"vwap":664},"2026-06-22",19.965,5200,{"date":667,"open":668,"high":668,"low":562,"close":669,"change":106,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-18",20.033001,20.014999,0.3,3700,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-17",20.07,19.955,-0.09,-0.45,5500,{"date":680,"open":642,"high":674,"low":244,"close":610,"change":504,"percent_change":504,"volume":681,"transactions":9,"vwap":610},"2026-06-16",17200,{"date":683,"open":643,"high":643,"low":606,"close":610,"change":355,"percent_change":190,"volume":648,"transactions":9,"vwap":610},"2026-06-15",{"date":685,"open":562,"high":582,"low":562,"close":686,"change":286,"percent_change":306,"volume":173,"transactions":9,"vwap":686},"2026-06-12",20.0049992,{"date":688,"open":606,"high":689,"low":414,"close":689,"change":363,"percent_change":121,"volume":690,"transactions":9,"vwap":689},"2026-06-11",20.025,5100,{"date":692,"open":563,"high":642,"low":563,"close":577,"change":422,"percent_change":423,"volume":665,"transactions":9,"vwap":577},"2026-06-10",{"date":694,"open":587,"high":587,"low":458,"close":458,"change":541,"percent_change":542,"volume":695,"transactions":9,"vwap":458},"2026-06-09",3500,{"date":697,"open":587,"high":587,"low":698,"close":698,"change":342,"percent_change":476,"volume":699,"transactions":9,"vwap":698},"2026-06-08",19.935,4200,{"date":701,"open":588,"high":588,"low":405,"close":405,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":405},"2026-06-05",-0.095,-0.47,6600,{"date":706,"open":624,"high":624,"low":582,"close":582,"change":541,"percent_change":542,"volume":648,"transactions":9,"vwap":582},"2026-06-04",{"date":708,"open":582,"high":582,"low":562,"close":709,"change":197,"percent_change":332,"volume":710,"transactions":9,"vwap":709},"2026-06-03",19.985,13400,{"date":712,"open":588,"high":624,"low":458,"close":669,"change":713,"percent_change":476,"volume":714,"transactions":9,"vwap":669},"2026-06-02",0.019,29100,{"date":716,"open":587,"high":717,"low":587,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-01",19.996,-0.024,-0.12,5600,{"date":722,"open":642,"high":642,"low":606,"close":606,"change":438,"percent_change":371,"volume":723,"transactions":9,"vwap":606},"2026-05-29",600,{"date":725,"open":588,"high":642,"low":588,"close":726,"change":452,"percent_change":516,"volume":727,"transactions":9,"vwap":726},"2026-05-28",20.055,2500,{"date":729,"open":642,"high":642,"low":689,"close":689,"change":342,"percent_change":476,"volume":730,"transactions":9,"vwap":689},"2026-05-27",1300,{"date":732,"open":624,"high":624,"low":244,"close":686,"change":589,"percent_change":590,"volume":695,"transactions":9,"vwap":686},"2026-05-26",{"date":734,"open":244,"high":244,"low":457,"close":494,"change":342,"percent_change":476,"volume":735,"transactions":9,"vwap":494},"2026-05-22",10300,{"date":737,"open":563,"high":414,"low":481,"close":414,"change":504,"percent_change":504,"volume":738,"transactions":9,"vwap":414},"2026-05-21",300,{"date":740,"open":429,"high":414,"low":429,"close":414,"change":423,"percent_change":126,"volume":741,"transactions":9,"vwap":414},"2026-05-20",28500,{"date":743,"open":403,"high":394,"low":744,"close":428,"change":233,"percent_change":234,"volume":745,"transactions":9,"vwap":428},"2026-05-19",19.835,1800,{"date":747,"open":562,"high":562,"low":457,"close":405,"change":422,"percent_change":423,"volume":748,"transactions":9,"vwap":405},"2026-05-18",3800,{"date":750,"open":562,"high":562,"low":481,"close":481,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":481},"2026-05-15",-0.105,-0.52,4100,{"date":755,"open":642,"high":674,"low":244,"close":686,"change":504,"percent_change":504,"volume":756,"transactions":9,"vwap":686},"2026-05-14",4500,{"date":758,"open":686,"high":686,"low":686,"close":686,"change":451,"percent_change":452,"volume":738,"transactions":9,"vwap":686},"2026-05-13",{"date":760,"open":587,"high":582,"low":761,"close":244,"change":295,"percent_change":465,"volume":762,"transactions":9,"vwap":244},"2026-05-12",19.983,3300,{"date":764,"open":642,"high":643,"low":635,"close":635,"change":406,"percent_change":315,"volume":765,"transactions":9,"vwap":635},"2026-05-11",2600,{"date":767,"open":642,"high":652,"low":768,"close":726,"change":106,"percent_change":670,"volume":769,"transactions":9,"vwap":726},"2026-05-08",20.038,3600,{"date":771,"open":652,"high":652,"low":625,"close":625,"change":431,"percent_change":600,"volume":772,"transactions":9,"vwap":625},"2026-05-07",1100,{"date":774,"open":647,"high":647,"low":775,"close":610,"change":106,"percent_change":670,"volume":776,"transactions":9,"vwap":610},"2026-05-06",20.034,2300,{"date":778,"open":587,"high":587,"low":709,"close":709,"change":363,"percent_change":121,"volume":779,"transactions":9,"vwap":709},"2026-05-05",400,{"date":781,"open":244,"high":244,"low":698,"close":698,"change":431,"percent_change":600,"volume":782,"transactions":9,"vwap":698},"2026-05-04",6400,{"date":784,"open":587,"high":659,"low":709,"close":709,"change":422,"percent_change":423,"volume":653,"transactions":9,"vwap":709},"2026-05-01",{"date":786,"open":563,"high":787,"low":563,"close":562,"change":197,"percent_change":332,"volume":727,"transactions":9,"vwap":562},"2026-04-30",19.988,{"date":789,"open":674,"high":647,"low":244,"close":244,"change":488,"percent_change":489,"volume":173,"transactions":9,"vwap":244},"2026-04-29",{"date":791,"open":647,"high":647,"low":624,"close":642,"change":482,"percent_change":363,"volume":765,"transactions":9,"vwap":642},"2026-04-28",{"date":793,"open":624,"high":794,"low":795,"close":624,"change":488,"percent_change":489,"volume":796,"transactions":9,"vwap":624},"2026-04-27",20.13,19.44,22800,{"date":798,"open":799,"high":794,"low":800,"close":799,"change":482,"percent_change":363,"volume":720,"transactions":9,"vwap":799},"2026-04-24",20.11,20.105,{"date":802,"open":652,"high":803,"low":674,"close":652,"change":197,"percent_change":332,"volume":745,"transactions":9,"vwap":652},"2026-04-23",20.15,{"date":805,"open":806,"high":794,"low":806,"close":794,"change":422,"percent_change":415,"volume":621,"transactions":9,"vwap":794},"2026-04-22",20.12,{"date":808,"open":809,"high":809,"low":643,"close":810,"change":295,"percent_change":465,"volume":811,"transactions":9,"vwap":810},"2026-04-21",20.17,20.115,18200,{"date":813,"open":814,"high":814,"low":799,"close":815,"change":504,"percent_change":504,"volume":816,"transactions":9,"vwap":815},"2026-04-20",20.19,20.155,1900,{"date":818,"open":814,"high":819,"low":806,"close":815,"change":415,"percent_change":151,"volume":820,"transactions":9,"vwap":815},"2026-04-17",20.2,19200,{"date":822,"open":809,"high":809,"low":823,"close":823,"change":438,"percent_change":371,"volume":824,"transactions":9,"vwap":823},"2026-04-16",20.084999,6100,{"date":826,"open":803,"high":803,"low":643,"close":806,"change":295,"percent_change":465,"volume":671,"transactions":9,"vwap":806},"2026-04-15",{"date":828,"open":643,"high":829,"low":674,"close":829,"change":423,"percent_change":126,"volume":830,"transactions":9,"vwap":829},"2026-04-14",20.16,3400,{"date":832,"open":833,"high":647,"low":833,"close":647,"change":260,"percent_change":834,"volume":738,"transactions":9,"vwap":647},"2026-04-13",20.069,0.17,{"date":836,"open":837,"high":837,"low":606,"close":610,"change":197,"percent_change":332,"volume":699,"transactions":9,"vwap":610},"2026-04-10",20.18,{"date":839,"open":582,"high":840,"low":244,"close":840,"change":355,"percent_change":190,"volume":723,"transactions":9,"vwap":840},"2026-04-09",20.075001,{"date":842,"open":794,"high":794,"low":843,"close":843,"change":844,"percent_change":845,"volume":816,"transactions":9,"vwap":843},"2026-04-08",20.035,0.037,0.19,{"date":847,"open":563,"high":848,"low":563,"close":848,"change":849,"percent_change":252,"volume":653,"transactions":9,"vwap":848},"2026-04-07",19.998,0.018,{"date":851,"open":244,"high":635,"low":588,"close":588,"change":504,"percent_change":504,"volume":852,"transactions":9,"vwap":588},"2026-04-06",4000,{"date":854,"open":562,"high":659,"low":562,"close":588,"change":422,"percent_change":423,"volume":638,"transactions":9,"vwap":588},"2026-04-02",{"date":856,"open":587,"high":587,"low":664,"close":664,"change":857,"percent_change":111,"volume":858,"transactions":9,"vwap":664},"2026-04-01",-0.002,800,{"date":860,"open":394,"high":861,"low":394,"close":861,"change":862,"percent_change":106,"volume":863,"transactions":9,"vwap":861},"2026-03-31",19.967,0.012,2000,{"date":865,"open":675,"high":675,"low":675,"close":675,"change":423,"percent_change":126,"volume":866,"transactions":9,"vwap":675},"2026-03-30",100,{"date":868,"open":430,"high":869,"low":430,"close":869,"change":295,"percent_change":465,"volume":730,"transactions":9,"vwap":869},"2026-03-27",19.875,{"date":871,"open":457,"high":405,"low":457,"close":405,"change":872,"percent_change":873,"volume":621,"transactions":9,"vwap":405},"2026-03-26",-0.075,-0.38,{"date":875,"open":458,"high":848,"low":458,"close":587,"change":355,"percent_change":190,"volume":653,"transactions":9,"vwap":587},"2026-03-25",{"date":877,"open":403,"high":494,"low":403,"close":494,"change":295,"percent_change":465,"volume":765,"transactions":9,"vwap":494},"2026-03-24",{"date":879,"open":414,"high":587,"low":414,"close":587,"change":589,"percent_change":590,"volume":621,"transactions":9,"vwap":587},"2026-03-23",{"date":881,"open":562,"high":562,"low":698,"close":698,"change":306,"percent_change":882,"volume":883,"transactions":9,"vwap":698},"2026-03-20",-0.5,700,{"date":885,"open":444,"high":843,"low":444,"close":843,"change":886,"percent_change":111,"volume":723,"transactions":9,"vwap":843},"2026-03-19",-0.003,{"date":888,"open":829,"high":814,"low":768,"close":768,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":768},"2026-03-18",-0.042,-0.21,2700,{"date":893,"open":643,"high":643,"low":833,"close":647,"change":589,"percent_change":612,"volume":883,"transactions":9,"vwap":647},"2026-03-17",{"date":895,"open":588,"high":689,"low":588,"close":689,"change":511,"percent_change":146,"volume":896,"transactions":9,"vwap":689},"2026-03-16",2100,{"date":898,"open":899,"high":494,"low":899,"close":494,"change":900,"percent_change":901,"volume":830,"transactions":9,"vwap":494},"2026-03-13",19.901,-0.055,-0.27,{"date":903,"open":647,"high":647,"low":587,"close":686,"change":676,"percent_change":677,"volume":776,"transactions":9,"vwap":686},"2026-03-12",{"date":905,"open":803,"high":829,"low":906,"close":906,"change":438,"percent_change":371,"volume":896,"transactions":9,"vwap":906},"2026-03-11",20.094999,{"date":908,"open":909,"high":910,"low":794,"close":794,"change":488,"percent_change":489,"volume":911,"transactions":9,"vwap":794},"2026-03-10",20.21,20.23,10700,{"date":913,"open":647,"high":814,"low":647,"close":814,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":814},"2026-03-09",0.045,0.22,1700,{"date":918,"open":674,"high":803,"low":674,"close":919,"change":295,"percent_change":465,"volume":730,"transactions":9,"vwap":919},"2026-03-06",20.145,{"date":921,"open":803,"high":909,"low":803,"close":922,"change":197,"percent_change":332,"volume":883,"transactions":9,"vwap":922},"2026-03-05",20.185,{"date":924,"open":819,"high":925,"low":819,"close":926,"change":504,"percent_change":504,"volume":927,"transactions":9,"vwap":926},"2026-03-04",20.26,20.215,2400,{"date":929,"open":837,"high":930,"low":829,"close":926,"change":111,"percent_change":431,"volume":665,"transactions":9,"vwap":926},"2026-03-03",20.22,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":438,"percent_change":371,"volume":830,"transactions":9,"vwap":934},"2026-03-02",20.25,20.225,{"date":936,"open":930,"high":925,"low":930,"close":925,"change":676,"percent_change":937,"volume":863,"transactions":9,"vwap":925},"2026-02-27",-0.44,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":422,"percent_change":415,"volume":858,"transactions":9,"vwap":941},"2026-02-26",20.38,20.35,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":553,"percent_change":286,"volume":891,"transactions":9,"vwap":947},"2026-02-25",20.32,20.37,20.304,20.335,{"date":949,"open":940,"high":940,"low":950,"close":951,"change":286,"percent_change":306,"volume":952,"transactions":9,"vwap":951},"2026-02-24",20.326,20.34,2800,{"date":954,"open":944,"high":940,"low":944,"close":955,"change":452,"percent_change":516,"volume":173,"transactions":9,"vwap":955},"2026-02-23",20.36,{"date":957,"open":944,"high":951,"low":944,"close":958,"change":451,"percent_change":342,"volume":769,"transactions":9,"vwap":958},"2026-02-20",20.33,{"date":960,"open":961,"high":941,"low":961,"close":962,"change":422,"percent_change":415,"volume":656,"transactions":9,"vwap":962},"2026-02-19",20.27,20.325,{"date":964,"open":961,"high":965,"low":961,"close":965,"change":553,"percent_change":286,"volume":738,"transactions":9,"vwap":965},"2026-02-18",20.31,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":406,"percent_change":315,"volume":927,"transactions":9,"vwap":970},"2026-02-17",20.39,20.285,20.315,{"date":972,"open":961,"high":958,"low":961,"close":958,"change":452,"percent_change":516,"volume":916,"transactions":9,"vwap":958},"2026-02-13",{"date":974,"open":910,"high":951,"low":910,"close":975,"change":452,"percent_change":516,"volume":671,"transactions":9,"vwap":975},"2026-02-12",20.3,{"date":977,"open":975,"high":975,"low":961,"close":961,"change":553,"percent_change":286,"volume":978,"transactions":9,"vwap":961},"2026-02-11",3200,{"date":980,"open":944,"high":944,"low":981,"close":981,"change":452,"percent_change":516,"volume":723,"transactions":9,"vwap":981},"2026-02-10",20.275,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":422,"percent_change":415,"volume":653,"transactions":9,"vwap":985},"2026-02-09",20.28,20.245,{"date":987,"open":814,"high":988,"low":814,"close":910,"change":553,"percent_change":286,"volume":629,"transactions":9,"vwap":910},"2026-02-06",20.55,{"date":990,"open":809,"high":991,"low":809,"close":991,"change":260,"percent_change":834,"volume":745,"transactions":9,"vwap":991},"2026-02-05",20.235,{"date":993,"open":930,"high":930,"low":794,"close":819,"change":422,"percent_change":415,"volume":994,"transactions":9,"vwap":819},"2026-02-04",5300,{"date":996,"open":641,"high":997,"low":641,"close":922,"change":553,"percent_change":286,"volume":173,"transactions":9,"vwap":922},"2026-02-03",20.217,{"date":999,"open":909,"high":933,"low":814,"close":814,"change":406,"percent_change":315,"volume":748,"transactions":9,"vwap":814},"2026-02-02",{"date":1001,"open":1002,"high":1002,"low":829,"close":1003,"change":422,"percent_change":415,"volume":927,"transactions":9,"vwap":1003},"2026-01-30",20.228,20.205,{"date":1005,"open":1006,"high":814,"low":1007,"close":814,"change":406,"percent_change":315,"volume":648,"transactions":9,"vwap":814},"2026-01-29",20.175,20.132,{"date":1009,"open":925,"high":925,"low":809,"close":1003,"change":111,"percent_change":431,"volume":1010,"transactions":9,"vwap":1003},"2026-01-28",9100,{"date":1012,"open":809,"high":933,"low":809,"close":926,"change":451,"percent_change":342,"volume":1013,"transactions":9,"vwap":926},"2026-01-27",4600,{"date":1015,"open":933,"high":925,"low":809,"close":909,"change":342,"percent_change":476,"volume":1013,"transactions":9,"vwap":909},"2026-01-26",{"date":1017,"open":930,"high":930,"low":814,"close":814,"change":569,"percent_change":719,"volume":1018,"transactions":9,"vwap":814},"2026-01-23",12500,{"date":1020,"open":984,"high":984,"low":926,"close":926,"change":541,"percent_change":227,"volume":1021,"transactions":9,"vwap":926},"2026-01-22",11500,{"date":1023,"open":829,"high":814,"low":806,"close":814,"change":589,"percent_change":612,"volume":978,"transactions":9,"vwap":814},"2026-01-21",{"date":1025,"open":814,"high":930,"low":1026,"close":1026,"change":295,"percent_change":465,"volume":769,"transactions":9,"vwap":1026},"2026-01-20",20.135,{"date":1028,"open":910,"high":910,"low":1006,"close":1006,"change":569,"percent_change":719,"volume":1029,"transactions":9,"vwap":1006},"2026-01-16",36000,{"date":1031,"open":837,"high":819,"low":837,"close":819,"change":286,"percent_change":306,"volume":173,"transactions":9,"vwap":819},"2026-01-15",{"date":1033,"open":930,"high":930,"low":930,"close":930,"change":482,"percent_change":363,"volume":866,"transactions":9,"vwap":930},"2026-01-14",{"date":1035,"open":819,"high":910,"low":809,"close":909,"change":553,"percent_change":286,"volume":656,"transactions":9,"vwap":909},"2026-01-13",{"date":1037,"open":930,"high":910,"low":819,"close":926,"change":342,"percent_change":476,"volume":648,"transactions":9,"vwap":926},"2026-01-12",{"date":1039,"open":930,"high":930,"low":1040,"close":1040,"change":451,"percent_change":342,"volume":738,"transactions":9,"vwap":1040},"2026-01-09",20.195,{"date":1042,"open":814,"high":930,"low":814,"close":814,"change":111,"percent_change":431,"volume":1043,"transactions":9,"vwap":814},"2026-01-08",900,{"date":1045,"open":930,"high":1046,"low":819,"close":819,"change":1047,"percent_change":197,"volume":916,"transactions":9,"vwap":819},"2026-01-07",20.24,-0.007,{"date":1049,"open":930,"high":1046,"low":814,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-01-06",20.207,0.032,0.16,18800,{"date":1055,"open":930,"high":930,"low":1006,"close":1006,"change":438,"percent_change":371,"volume":863,"transactions":9,"vwap":1006},"2026-01-05",{"date":1057,"open":1026,"high":909,"low":1026,"close":909,"change":252,"percent_change":1058,"volume":748,"transactions":9,"vwap":909},"2026-01-02",0.45,{"date":1060,"open":641,"high":814,"low":806,"close":806,"change":407,"percent_change":1061,"volume":1062,"transactions":9,"vwap":806},"2025-12-31",-0.4,2900,{"date":1064,"open":910,"high":910,"low":641,"close":819,"change":504,"percent_change":504,"volume":916,"transactions":9,"vwap":819},"2025-12-30",{"date":1066,"open":910,"high":910,"low":819,"close":819,"change":1067,"percent_change":1068,"volume":727,"transactions":9,"vwap":819},"2025-12-29",-0.125,-0.62,{"date":1070,"open":975,"high":962,"low":975,"close":962,"change":1071,"percent_change":1072,"volume":621,"transactions":9,"vwap":962},"2025-12-26",0.683,3.48,{"date":1074,"open":951,"high":951,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":896,"transactions":9,"vwap":1075},"2025-12-24",19.642,-0.648,-3.19,{"date":1079,"open":965,"high":965,"low":1080,"close":1080,"change":504,"percent_change":504,"volume":1081,"transactions":9,"vwap":1080},"2025-12-23",20.29,6300,{"date":1083,"open":958,"high":958,"low":1046,"close":1080,"change":451,"percent_change":342,"volume":916,"transactions":9,"vwap":1080},"2025-12-22",{"date":1085,"open":933,"high":1086,"low":933,"close":969,"change":406,"percent_change":315,"volume":978,"transactions":9,"vwap":969},"2025-12-19",20.311,{"date":1088,"open":975,"high":975,"low":975,"close":975,"change":452,"percent_change":516,"volume":621,"transactions":9,"vwap":975},"2025-12-18",{"date":1090,"open":965,"high":965,"low":1091,"close":961,"change":504,"percent_change":504,"volume":883,"transactions":9,"vwap":961},"2025-12-17",20.265,{"date":1093,"open":819,"high":1094,"low":819,"close":961,"change":342,"percent_change":476,"volume":653,"transactions":9,"vwap":961},"2025-12-16",20.276,{"date":1096,"open":975,"high":975,"low":933,"close":933,"change":342,"percent_change":476,"volume":648,"transactions":9,"vwap":933},"2025-12-15",{"date":1098,"open":958,"high":958,"low":910,"close":910,"change":197,"percent_change":332,"volume":883,"transactions":9,"vwap":910},"2025-12-12",{"date":1100,"open":925,"high":925,"low":925,"close":925,"change":504,"percent_change":504,"volume":866,"transactions":9,"vwap":925},"2025-12-11",{"date":1102,"open":910,"high":925,"low":910,"close":925,"change":914,"percent_change":915,"volume":621,"transactions":9,"vwap":925},"2025-12-10",{"date":1104,"open":984,"high":984,"low":909,"close":926,"change":406,"percent_change":315,"volume":695,"transactions":9,"vwap":926},"2025-12-09",{"date":1106,"open":984,"high":984,"low":910,"close":910,"change":111,"percent_change":431,"volume":863,"transactions":9,"vwap":910},"2025-12-08",{"date":1108,"open":1109,"high":1109,"low":1046,"close":1046,"change":111,"percent_change":431,"volume":738,"transactions":9,"vwap":1046},"2025-12-05",20.279,{"date":1111,"open":1080,"high":975,"low":933,"close":933,"change":286,"percent_change":306,"volume":653,"transactions":9,"vwap":933},"2025-12-04",{"date":1113,"open":961,"high":961,"low":961,"close":961,"change":452,"percent_change":516,"volume":738,"transactions":9,"vwap":961},"2025-12-03",{"date":1115,"open":984,"high":984,"low":1046,"close":1046,"change":451,"percent_change":342,"volume":762,"transactions":9,"vwap":1046},"2025-12-02",{"date":1117,"open":961,"high":961,"low":1118,"close":991,"change":406,"percent_change":315,"volume":699,"transactions":9,"vwap":991},"2025-12-01",20.213,{"date":1120,"open":925,"high":965,"low":933,"close":933,"change":406,"percent_change":315,"volume":1043,"transactions":9,"vwap":933},"2025-11-28",{"date":1122,"open":1080,"high":1080,"low":997,"close":1091,"change":268,"percent_change":1123,"volume":896,"transactions":9,"vwap":1091},"2025-11-26",-0.22,{"date":1125,"open":944,"high":955,"low":1126,"close":965,"change":452,"percent_change":516,"volume":824,"transactions":9,"vwap":965},"2025-11-25",20.292,{"date":1128,"open":910,"high":965,"low":819,"close":984,"change":452,"percent_change":516,"volume":1129,"transactions":9,"vwap":984},"2025-11-24",10800,{"date":1131,"open":933,"high":933,"low":933,"close":933,"change":452,"percent_change":516,"volume":866,"transactions":9,"vwap":933},"2025-11-21",{"date":1133,"open":814,"high":910,"low":814,"close":930,"change":342,"percent_change":476,"volume":1134,"transactions":9,"vwap":930},"2025-11-20",4300,{"date":1136,"open":819,"high":819,"low":819,"close":819,"change":504,"percent_change":504,"volume":866,"transactions":9,"vwap":819},"2025-11-19",{"date":1138,"open":1046,"high":1046,"low":809,"close":819,"change":342,"percent_change":476,"volume":762,"transactions":9,"vwap":819},"2025-11-18",{"date":1140,"open":930,"high":930,"low":837,"close":837,"change":451,"percent_change":342,"volume":1141,"transactions":9,"vwap":837},"2025-11-17",20200,{"date":1143,"open":1046,"high":1046,"low":803,"close":1006,"change":553,"percent_change":286,"volume":1144,"transactions":9,"vwap":1006},"2025-11-14",19400,{"date":1146,"open":837,"high":837,"low":837,"close":837,"change":569,"percent_change":719,"volume":1147,"transactions":9,"vwap":837},"2025-11-13",500,{"date":1149,"open":837,"high":1003,"low":837,"close":1003,"change":268,"percent_change":1123,"volume":1147,"transactions":9,"vwap":1003},"2025-11-12",{"date":1151,"open":819,"high":933,"low":809,"close":933,"change":260,"percent_change":834,"volume":173,"transactions":9,"vwap":933},"2025-11-11",{"date":1153,"open":814,"high":926,"low":814,"close":926,"change":541,"percent_change":227,"volume":1043,"transactions":9,"vwap":926},"2025-11-10",{"date":1155,"open":930,"high":930,"low":803,"close":814,"change":1156,"percent_change":1157,"volume":695,"transactions":9,"vwap":814},"2025-11-07",-22.71,-52.94,{"date":1159,"open":175,"high":175,"low":175,"close":175,"change":1160,"percent_change":1161,"volume":504,"transactions":9,"vwap":175},"2021-12-30",19.5,83.33,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":621,"transactions":9,"vwap":1164},"2021-12-27",23.4,0.65,2.86,{"date":1168,"open":390,"high":1169,"low":390,"close":1169,"change":1170,"percent_change":1171,"volume":858,"transactions":9,"vwap":1169},"2021-12-23",22.75,0.75,3.41,{"date":1173,"open":1174,"high":390,"low":1175,"close":390,"change":1176,"percent_change":1177,"volume":504,"transactions":9,"vwap":390},"2021-12-17",20.5,19.25,0.31,1.43,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2021-12-03",21.69,21.685,0.59,2.8,858,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":504,"percent_change":504,"volume":772,"transactions":9,"vwap":1187},"2021-11-30",21.1,{"date":1189,"open":1187,"high":1187,"low":1187,"close":1187,"change":363,"percent_change":1190,"volume":504,"transactions":9,"vwap":1187},"2021-11-29",0.24,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":504,"transactions":9,"vwap":1194},"2021-11-22",21.45,21.049999,-0.65,-3,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":482,"percent_change":363,"volume":504,"transactions":9,"vwap":1199},"2021-11-17",21.7,{"date":1201,"open":1180,"high":1180,"low":1180,"close":1180,"change":1202,"percent_change":1165,"volume":504,"transactions":9,"vwap":1180},"2021-11-10",0.14,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":452,"percent_change":1202,"volume":504,"transactions":9,"vwap":1205},"2021-11-09",21.55,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1208},"2021-11-02",21.52,{"date":1210,"open":1211,"high":1211,"low":1208,"close":1208,"change":482,"percent_change":363,"volume":1212,"transactions":9,"vwap":1208},"2021-11-01",21.53,120,{"date":1214,"open":1205,"high":1205,"low":1215,"close":1215,"change":295,"percent_change":379,"volume":504,"transactions":9,"vwap":1215},"2021-10-29",21.51,{"date":1217,"open":1205,"high":1205,"low":1205,"close":1205,"change":363,"percent_change":1218,"volume":504,"transactions":9,"vwap":1205},"2021-10-21",0.23,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1221},"2021-10-18",21.5,{"date":1223,"open":1224,"high":1221,"low":1224,"close":1221,"change":915,"percent_change":1225,"volume":504,"transactions":9,"vwap":1221},"2021-10-15",21.495,1.03,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":452,"percent_change":1202,"volume":504,"transactions":9,"vwap":1228},"2021-09-28",21.28,{"date":1230,"open":1194,"high":1231,"low":1194,"close":1231,"change":190,"percent_change":1232,"volume":504,"transactions":9,"vwap":1231},"2021-09-27",21.25,0.95,{"date":1234,"open":1194,"high":1194,"low":1194,"close":1194,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1194},"2021-09-24",{"date":1236,"open":1194,"high":1194,"low":1194,"close":1194,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1194},"2021-09-23",{"date":1238,"open":1194,"high":1194,"low":1194,"close":1194,"change":208,"percent_change":1239,"volume":896,"transactions":9,"vwap":1194},"2021-09-22",-1.31,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":452,"percent_change":1202,"volume":866,"transactions":9,"vwap":1242},"2021-09-21",21.33,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1245},"2021-09-20",21.3,{"date":1247,"open":1245,"high":1245,"low":1245,"close":1245,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1245},"2021-09-17",{"date":1249,"open":1245,"high":1245,"low":1245,"close":1245,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1245},"2021-09-16",{"date":1251,"open":1245,"high":1245,"low":1245,"close":1245,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1245},"2021-09-15",{"date":1253,"open":1245,"high":1245,"low":1245,"close":1245,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1245},"2021-09-14",{"date":1255,"open":1245,"high":1245,"low":1245,"close":1245,"change":363,"percent_change":1190,"volume":173,"transactions":9,"vwap":1245},"2021-09-13",{"date":1257,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-10",{"date":1259,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-09",{"date":1261,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-08",{"date":1263,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-07",{"date":1265,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-03",{"date":1267,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-02",{"date":1269,"open":1231,"high":1231,"low":1231,"close":1231,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1231},"2021-09-01",{"date":1271,"open":1231,"high":1231,"low":1231,"close":1231,"change":121,"percent_change":58,"volume":1272,"transactions":9,"vwap":1231},"2021-08-31",9900,{"date":1274,"open":409,"high":409,"low":409,"close":409,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":409},"2021-08-30",{"date":1276,"open":409,"high":409,"low":409,"close":409,"change":371,"percent_change":1277,"volume":866,"transactions":9,"vwap":409},"2021-08-27",-0.8,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1280},"2021-08-26",21.17,{"date":1282,"open":1280,"high":1280,"low":1280,"close":1280,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1280},"2021-08-25",{"date":1284,"open":1280,"high":1280,"low":1280,"close":1280,"change":407,"percent_change":873,"volume":173,"transactions":9,"vwap":1280},"2021-08-24",{"date":1286,"open":1280,"high":1231,"low":1280,"close":1231,"change":452,"percent_change":1202,"volume":745,"transactions":9,"vwap":1231},"2021-08-23",{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1289},"2021-08-20",21.22,{"date":1291,"open":1289,"high":1289,"low":1289,"close":1289,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1289},"2021-08-19",{"date":1293,"open":1231,"high":1231,"low":1289,"close":1289,"change":197,"percent_change":1294,"volume":661,"transactions":9,"vwap":1289},"2021-08-18",-0.14,{"date":1296,"open":1297,"high":1231,"low":1297,"close":1231,"change":504,"percent_change":504,"volume":618,"transactions":9,"vwap":1231},"2021-08-17",21.11,{"date":1299,"open":1297,"high":1231,"low":1297,"close":1231,"change":431,"percent_change":269,"volume":772,"transactions":9,"vwap":1231},"2021-08-16",{"date":1301,"open":1245,"high":1245,"low":1245,"close":1245,"change":1202,"percent_change":136,"volume":1147,"transactions":9,"vwap":1245},"2021-08-13",{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":379,"percent_change":1305,"volume":173,"transactions":9,"vwap":1304},"2021-08-12",21.16,-0.89,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1308},"2021-08-11",21.35,{"date":1310,"open":1308,"high":1308,"low":1308,"close":1308,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1308},"2021-08-10",{"date":1312,"open":1308,"high":1308,"low":1308,"close":1308,"change":516,"percent_change":1313,"volume":866,"transactions":9,"vwap":1308},"2021-08-09",0.71,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":431,"percent_change":1317,"volume":866,"transactions":9,"vwap":1316},"2021-08-06",21.2,-0.24,{"date":1319,"open":1231,"high":1231,"low":1231,"close":1231,"change":476,"percent_change":1320,"volume":656,"transactions":9,"vwap":1231},"2021-08-05",0.47,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":363,"percent_change":1190,"volume":665,"transactions":9,"vwap":1323},"2021-08-04",21.15,{"date":1325,"open":1187,"high":1187,"low":1187,"close":1187,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1187},"2021-08-03",{"date":1327,"open":1187,"high":1187,"low":1187,"close":1187,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1187},"2021-08-02",{"date":1329,"open":1187,"high":1187,"low":1187,"close":1187,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1187},"2021-07-30",{"date":1331,"open":1187,"high":1187,"low":1187,"close":1187,"change":431,"percent_change":1317,"volume":738,"transactions":9,"vwap":1187},"2021-07-29",{"date":1333,"open":1323,"high":1323,"low":1323,"close":1323,"change":504,"percent_change":504,"volume":723,"transactions":9,"vwap":1323},"2021-07-28",{"date":1335,"open":1323,"high":1323,"low":1323,"close":1323,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1323},"2021-07-27",{"date":1337,"open":1323,"high":1323,"low":1323,"close":1323,"change":516,"percent_change":1313,"volume":1147,"transactions":9,"vwap":1323},"2021-07-26",{"date":1339,"open":409,"high":409,"low":409,"close":409,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":409},"2021-07-23",{"date":1341,"open":409,"high":409,"low":409,"close":409,"change":423,"percent_change":146,"volume":1147,"transactions":9,"vwap":409},"2021-07-22",{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1344},"2021-07-21",20.92,{"date":1346,"open":1344,"high":1344,"low":1344,"close":1344,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1344},"2021-07-20",{"date":1348,"open":1344,"high":1344,"low":1344,"close":1344,"change":407,"percent_change":873,"volume":1147,"transactions":9,"vwap":1344},"2021-07-19",{"date":1350,"open":409,"high":409,"low":409,"close":409,"change":342,"percent_change":476,"volume":1351,"transactions":9,"vwap":409},"2021-07-16",3100,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":504,"percent_change":504,"volume":738,"transactions":9,"vwap":1354},"2021-07-15",20.98,{"date":1356,"open":1354,"high":1354,"low":1354,"close":1354,"change":504,"percent_change":504,"volume":695,"transactions":9,"vwap":1354},"2021-07-14",{"date":1358,"open":1354,"high":1354,"low":1354,"close":1354,"change":504,"percent_change":504,"volume":978,"transactions":9,"vwap":1354},"2021-07-13",{"date":1360,"open":1354,"high":1354,"low":1354,"close":1354,"change":363,"percent_change":1190,"volume":1361,"transactions":9,"vwap":1354},"2021-07-12",5000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":452,"percent_change":1202,"volume":730,"transactions":9,"vwap":1365},"2021-07-09",20.9,20.93,{"date":1367,"open":1364,"high":1364,"low":1364,"close":1364,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1364},"2021-07-08",{"date":1369,"open":1364,"high":1364,"low":1364,"close":1364,"change":504,"percent_change":504,"volume":779,"transactions":9,"vwap":1364},"2021-07-07",{"date":1371,"open":1372,"high":1364,"low":1372,"close":1364,"change":431,"percent_change":1317,"volume":896,"transactions":9,"vwap":1364},"2021-07-06",20.75,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1375},"2021-07-02",20.95,{"date":1377,"open":1375,"high":1375,"low":1375,"close":1375,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1375},"2021-07-01",{"date":1379,"open":1375,"high":1375,"low":1375,"close":1375,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1375},"2021-06-30",{"date":1381,"open":1375,"high":1375,"low":1375,"close":1375,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1375},"2021-06-29",{"date":1383,"open":1375,"high":1375,"low":1375,"close":1375,"change":197,"percent_change":1294,"volume":1147,"transactions":9,"vwap":1375},"2021-06-28",{"date":1385,"open":1354,"high":1354,"low":1354,"close":1354,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1354},"2021-06-25",{"date":1387,"open":1354,"high":1354,"low":1354,"close":1354,"change":504,"percent_change":504,"volume":866,"transactions":9,"vwap":1354},"2021-06-24",{"date":1389,"open":1372,"high":1354,"low":1372,"close":1354,"change":1390,"percent_change":1391,"volume":772,"transactions":9,"vwap":1354},"2021-06-23",0.53,2.59,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":465,"percent_change":1396,"volume":653,"transactions":9,"vwap":1395},"2021-06-22",20.69,20.45,-0.97,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":415,"percent_change":1400,"volume":723,"transactions":9,"vwap":1399},"2021-06-21",20.65,0.34,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":542,"percent_change":1405,"volume":730,"transactions":9,"vwap":1404},"2021-06-18",20.56,20.58,0.64,{"date":1407,"open":975,"high":1395,"low":975,"close":1395,"change":834,"percent_change":1408,"volume":661,"transactions":9,"vwap":1395},"2021-06-17",0.84,{"date":1410,"open":933,"high":984,"low":933,"close":984,"change":590,"percent_change":1411,"volume":173,"transactions":9,"vwap":984},"2021-06-16",1.4,{"date":1413,"open":819,"high":933,"low":244,"close":244,"change":465,"percent_change":1414,"volume":1415,"transactions":9,"vwap":244},"2021-06-15",-0.99,15700,{"date":1417,"open":933,"high":933,"low":635,"close":819,"change":476,"percent_change":1418,"volume":1134,"transactions":9,"vwap":819},"2021-06-14",0.5,{"date":1420,"open":968,"high":1421,"low":652,"close":652,"change":476,"percent_change":1418,"volume":1422,"transactions":9,"vwap":652},"2021-06-11",20.68,11200,{"date":1424,"open":244,"high":1174,"low":266,"close":244,"change":1425,"percent_change":1426,"volume":629,"transactions":9,"vwap":244},"2021-06-10",4.95,32.89,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1429},"2021-06-09",15.05,{"date":1431,"open":1432,"high":1432,"low":1429,"close":1429,"change":315,"percent_change":1433,"volume":738,"transactions":9,"vwap":1429},"2021-06-08",15.1,-0.46,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1436},"2021-06-07",15.12,{"date":1438,"open":1436,"high":1436,"low":1436,"close":1436,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1436},"2021-06-04",{"date":1440,"open":1436,"high":1436,"low":1436,"close":1436,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1436},"2021-06-03",{"date":1442,"open":1436,"high":1436,"low":1436,"close":1436,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1436},"2021-06-02",{"date":1444,"open":1436,"high":1436,"low":1436,"close":1436,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1436},"2021-06-01",{"date":1446,"open":1436,"high":1436,"low":1436,"close":1436,"change":342,"percent_change":542,"volume":866,"transactions":9,"vwap":1436},"2021-05-28",{"date":1448,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-27",{"date":1450,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":866,"transactions":9,"vwap":1432},"2021-05-26",{"date":1452,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-25",{"date":1454,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-24",{"date":1456,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-21",{"date":1458,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-20",{"date":1460,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-19",{"date":1462,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-18",{"date":1464,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-17",{"date":1466,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-14",{"date":1468,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-13",{"date":1470,"open":1432,"high":1432,"low":1432,"close":1432,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1432},"2021-05-12",{"date":1472,"open":1432,"high":1432,"low":1432,"close":1432,"change":1473,"percent_change":1474,"volume":866,"transactions":9,"vwap":1432},"2021-05-11",-0.9,-5.62,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-05-10",16,{"date":1479,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-05-07",{"date":1481,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-05-06",{"date":1483,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-05-05",{"date":1485,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-05-04",{"date":1487,"open":1477,"high":1477,"low":1477,"close":1477,"change":600,"percent_change":1488,"volume":738,"transactions":9,"vwap":1477},"2021-05-03",-1.54,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-30",16.25,{"date":1493,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-29",{"date":1495,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-28",{"date":1497,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-27",{"date":1499,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-26",{"date":1501,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-23",{"date":1503,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-22",{"date":1505,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-21",{"date":1507,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-20",{"date":1509,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-19",{"date":1511,"open":1491,"high":1491,"low":1491,"close":1491,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1491},"2021-04-16",{"date":1513,"open":1491,"high":1491,"low":1491,"close":1491,"change":121,"percent_change":1514,"volume":866,"transactions":9,"vwap":1491},"2021-04-15",1.56,{"date":1516,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":866,"transactions":9,"vwap":1477},"2021-04-14",{"date":1518,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-04-13",{"date":1520,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-04-12",{"date":1522,"open":1477,"high":1477,"low":1477,"close":1477,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":1477},"2021-04-09",{"date":1524,"open":1477,"high":1477,"low":1477,"close":1477,"change":1525,"percent_change":1526,"volume":866,"transactions":9,"vwap":1477},"2021-04-08",1.2,8.11,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":504,"percent_change":504,"volume":504,"transactions":9,"vwap":176}]