[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLIM":3,"homepage-market-summary":27,"stock-historical-CLIM":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLIM","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},"Climate Global - Climate Resilient REIT Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0196,0.2464,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.2591,24.1661,0.093,0.38,56.9198,27.7899,23.3,572.6265777464789,21.4,553,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":20,"price":144,"is_up":11},"Utilities","XLU",39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},9.71,37451,13669720.97404,148.05,"2021-12-20",[178,181,189,197,206,215,223,231,240,247,255,262,269,278,286,294,300,306,313,320,327,335,342,350,358,365,372,380,388,397,403,410,418,425,434,441,448,456,462,469,476,484,492,497,506,514,521,529,537,544,552,559,567,573,581,589,598,606,612,620,626,631,638,645,650,657,661,665,670,674,679,685,690,693,698,703,706,708,714,716,718,724,728,734,739,744,750,753,756,759,763,767,770,775,780,784,789,793,797,802,806,809,814,817,821,826,831,837,840,844,851,854,858,864,870,875,880,884,888,891,894,897,901,906,911,916,920,925,932,939,946,949,953,957,960,966,973,980,986,990,996,1001,1006,1013,1017,1023,1026,1030,1034,1037,1040,1044,1048,1052,1057,1061,1064,1066,1069,1072,1075,1078,1082,1086,1090,1092,1095,1098,1101,1103,1107,1112,1117,1121,1126,1130,1135,1138,1142,1145,1149,1153,1158,1161,1163,1166,1170,1172,1176,1182,1184,1188,1193,1197,1201,1203,1206,1208,1211,1214,1216,1218,1221,1223,1226,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1260,1264,1267,1270,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1305,1310,1312,1315,1317,1320,1323,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1361,1364,1368,1371,1373,1376,1378,1380,1382,1386,1389,1392,1396,1398,1401,1403,1405,1409,1412,1414,1417,1419,1422,1425,1428,1431,1433,1435,1437,1440,1443,1445,1447,1449,1451,1454,1456,1460,1463,1467,1469,1471,1473,1476,1479,1482,1484,1486,1489,1492,1495,1499,1502,1505,1507,1511,1513,1517,1519,1523,1527,1530,1533,1537,1540,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1573,1577,1579,1581,1583,1585,1587,1589,1592,1594,1597,1600,1602,1604,1608,1610,1613,1616,1619,1622,1625,1628,1630,1633,1636,1639,1641,1644,1647,1650,1654,1657,1659,1662,1665,1667,1671,1674,1676],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},20,25.8516,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",24.14,-0.1827,-0.75,194.9198,16,24.1424,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.3488,-0.1872,-0.76,35.9608,15,24.441,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":109,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.59,24.47,24.536,-0.0034,295.9198,22,24.5386,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.67,24.5394,-0.1899,-0.77,198.1848,17,24.6294,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":195,"vwap":222},"2026-09-25",24.61,24.7293,0.0401,0.16,113.9198,24.6158,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":213,"vwap":230},"2026-09-24",24.72,24.6892,-0.0451,-0.18,123.9198,24.7248,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",24.85,24.7343,-0.3546,-1.41,614.9598,18,24.8502,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":187,"vwap":246},"2026-09-22",25.0889,-0.0522,-0.21,17.90704,25.1232,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":213,"vwap":254},"2026-09-21",25.18,25.1411,0.1347,0.54,141.9578,25.174,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":238,"vwap":261},"2026-09-18",25.0064,-0.2454,-0.97,104.892803,25.0138,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":195,"vwap":268},"2026-09-17",25.2518,0.0835,0.33,17.3138,25.2513,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":62,"vwap":277},"2026-09-16",25.5,25.04,25.1683,-0.1985,-0.78,2418.902017,25.4363,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",25.3668,-0.1317,-0.52,12.9198,13,25.3672,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",25.4985,-0.055,-0.22,25.9198,14,25.556,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":283,"transactions":284,"vwap":299},"2026-09-11",25.5535,0.0987,0.39,25.5548,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":283,"transactions":284,"vwap":305},"2026-09-10",25.4548,-0.1665,-0.65,25.5499,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":213,"vwap":312},"2026-09-09",25.6213,-0.2755,-1.06,99.9588,25.624,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":292,"vwap":319},"2026-09-08",25.8968,-0.0483,-0.19,29.9198,25.924,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":213,"vwap":326},"2026-09-04",25.9451,-0.1269,-0.49,16.9198,25.9916,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":238,"vwap":334},"2026-09-03",26.119,26.072,0.0585,0.22,320.9198,26.111,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":292,"vwap":341},"2026-09-02",26.0135,-0.0201,-0.08,13.9198,25.9771,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-01",26.0336,-0.0057,-0.02,32.858,24,26.092,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":187,"vwap":357},"2026-08-31",26.22,26.0393,-0.2356,-0.9,178.0178,26.1338,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":292,"vwap":364},"2026-08-28",26.2749,-0.0674,-0.26,13.953,26.3374,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":284,"vwap":371},"2026-08-27",26.3423,-0.2317,-0.87,13.9418,26.266,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":238,"vwap":379},"2026-08-26",26.65,26.574,-0.1558,-0.58,152.99,26.6826,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":292,"vwap":387},"2026-08-25",26.78,26.7298,0.0527,0.2,166.953,26.7731,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",26.55,26.6771,0.1839,0.69,641.953,19,26.6011,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":290,"volume":401,"transactions":292,"vwap":402},"2026-08-21",26.4932,-0.0596,38.9418,26.4618,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":385,"volume":408,"transactions":187,"vwap":409},"2026-08-20",26.52,26.5528,0.0526,215.953,26.5574,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":195,"vwap":417},"2026-08-19",26.49,26.5002,0.1714,0.65,211.953,26.4441,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":284,"vwap":424},"2026-08-18",26.3288,-0.0754,-0.29,12.953,26.4161,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":292,"vwap":433},"2026-08-17",26.54,26.35,26.4042,-0.1783,-0.67,1240.953,26.5233,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":362,"volume":439,"transactions":213,"vwap":440},"2026-08-14",26.67,26.5825,-0.0692,314.241,26.6361,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":56,"volume":446,"transactions":213,"vwap":447},"2026-08-13",26.64,26.6517,0.3145,185.0762,26.5943,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":187,"vwap":455},"2026-08-12",26.37,26.3372,0.224,0.86,213.9238,26.3483,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":193,"volume":460,"transactions":284,"vwap":461},"2026-08-11",26.1132,-0.1989,49,26.2956,{"date":463,"open":428,"high":428,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":187,"vwap":468},"2026-08-10",26.3121,-0.4627,-1.73,153,26.4236,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":134,"volume":474,"transactions":187,"vwap":475},"2026-08-07",26.8,26.7748,0.1745,119.3,26.7849,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-06",26.6003,-0.1949,-0.73,8,7,26.7457,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",26.7952,-0.0722,-0.27,281,50,26.7102,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":324,"volume":62,"transactions":284,"vwap":496},"2026-08-04",26.8674,-0.1332,26.7409,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",27.23,27.0006,-0.0917,-0.34,312,39,27.1766,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":195,"vwap":513},"2026-07-31",27.1,27.0923,-0.0827,-0.3,180,27.1097,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":481,"vwap":520},"2026-07-30",27.175,-0.4624,-1.67,9,27.322,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",27.6374,-0.0447,-0.16,94,11,27.6962,{"date":530,"open":22,"high":22,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",27.6821,0.067,0.24,112,10,27.7869,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":535,"vwap":543},"2026-07-27",27.6151,-0.0425,-0.15,12,27.7754,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":527,"vwap":551},"2026-07-24",27.66,27.6576,0.4157,1.53,266.9888,27.6509,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":535,"vwap":558},"2026-07-23",27.2419,-0.1666,-0.61,71.9888,27.2924,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":519,"vwap":566},"2026-07-22",27.52,27.4085,-0.182,-0.66,110,27.4968,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":213,"transactions":542,"vwap":572},"2026-07-21",27.5905,0.0925,0.34,27.5499,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",27.498,-0.2008,-0.72,322,36,27.5983,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-17",27.6988,0.0226,0.08,87,30,27.7461,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":481,"vwap":597},"2026-07-16",27.57,27.6762,27.5699,0.7612,2.83,520,27.5828,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":482,"vwap":605},"2026-07-15",27.14,26.915,-0.0453,-0.17,130,27.1069,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":332,"volume":481,"transactions":610,"vwap":611},"2026-07-14",26.9603,0.0587,5,26.9129,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":49,"volume":618,"transactions":519,"vwap":619},"2026-07-13",26.89,26.9016,26.8899,0.1316,209.03998,26.8906,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-10",26.77,0.04,0.15,100,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":625,"transactions":9,"vwap":628},"2026-07-09",26.73,-0.03,-0.11,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-08",26.81,26.76,-0.35,-1.29,600,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-07",27.36,27.11,0.26,0.97,200,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":625,"transactions":9,"vwap":647},"2026-07-06",26.85,-0.24,-0.89,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-02",26.99,27.09,0.36,1.35,300,{"date":658,"open":659,"high":659,"low":628,"close":628,"change":220,"percent_change":660,"volume":656,"transactions":9,"vwap":628},"2026-07-01",26.82,0.6,{"date":662,"open":628,"high":628,"low":663,"close":663,"change":511,"percent_change":664,"volume":644,"transactions":9,"vwap":663},"2026-06-30",26.57,-1.12,{"date":666,"open":382,"high":667,"low":382,"close":667,"change":668,"percent_change":669,"volume":644,"transactions":9,"vwap":667},"2026-06-29",26.87,-0.09,-0.33,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":624,"percent_change":673,"volume":625,"transactions":9,"vwap":672},"2026-06-26",26.96,0.56,{"date":675,"open":663,"high":676,"low":663,"close":633,"change":677,"percent_change":571,"volume":678,"transactions":9,"vwap":633},"2026-06-25",26.83,0.09,1200,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-24",26.72,0.11,0.41,0,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":298,"percent_change":689,"volume":625,"transactions":9,"vwap":688},"2026-06-23",26.63,26.61,1.49,{"date":691,"open":352,"high":352,"low":352,"close":352,"change":332,"percent_change":692,"volume":625,"transactions":9,"vwap":352},"2026-06-22",0.85,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":625,"transactions":9,"vwap":695},"2026-06-18",26,0.05,0.19,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":684,"transactions":9,"vwap":700},"2026-06-17",25.95,-0.62,-2.33,{"date":704,"open":663,"high":663,"low":663,"close":663,"change":705,"percent_change":541,"volume":684,"transactions":9,"vwap":663},"2026-06-16",-0.04,{"date":707,"open":688,"high":688,"low":688,"close":688,"change":422,"percent_change":69,"volume":684,"transactions":9,"vwap":688},"2026-06-15",{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":656,"transactions":9,"vwap":711},"2026-06-12",26.98,26.9,0.14,0.52,{"date":715,"open":634,"high":634,"low":634,"close":634,"change":684,"percent_change":684,"volume":625,"transactions":9,"vwap":634},"2026-06-11",{"date":717,"open":633,"high":633,"low":634,"close":634,"change":104,"percent_change":332,"volume":644,"transactions":9,"vwap":634},"2026-06-10",{"date":719,"open":720,"high":382,"low":720,"close":721,"change":722,"percent_change":723,"volume":644,"transactions":9,"vwap":721},"2026-06-09",26.66,26.7,0.63,2.42,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":648,"percent_change":727,"volume":625,"transactions":9,"vwap":726},"2026-06-08",26.07,-0.91,{"date":729,"open":730,"high":450,"low":730,"close":731,"change":732,"percent_change":733,"volume":644,"transactions":9,"vwap":731},"2026-06-05",26.3,26.31,0.28,1.08,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":148,"percent_change":738,"volume":644,"transactions":9,"vwap":737},"2026-06-04",25.89,26.030001,1.36,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":684,"transactions":9,"vwap":741},"2026-06-03",25.68,-0.12,-0.47,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":696,"percent_change":697,"volume":749,"transactions":9,"vwap":747},"2026-06-02",25.78,25.8,25.75,3000,{"date":751,"open":748,"high":748,"low":748,"close":748,"change":743,"percent_change":752,"volume":644,"transactions":9,"vwap":748},"2026-06-01",-1.79,{"date":754,"open":352,"high":352,"low":352,"close":352,"change":755,"percent_change":193,"volume":625,"transactions":9,"vwap":352},"2026-05-29",-0.2,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":705,"percent_change":541,"volume":625,"transactions":9,"vwap":758},"2026-05-28",26.42,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":317,"volume":625,"transactions":9,"vwap":761},"2026-05-27",26.46,-0.05,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":220,"percent_change":766,"volume":625,"transactions":9,"vwap":765},"2026-05-26",26.51,0.61,{"date":768,"open":428,"high":428,"low":428,"close":428,"change":769,"percent_change":682,"volume":625,"transactions":9,"vwap":428},"2026-05-22",0.03,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":104,"percent_change":774,"volume":625,"transactions":9,"vwap":773},"2026-05-21",26.18,26.32,0.23,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":139,"percent_change":779,"volume":625,"transactions":9,"vwap":778},"2026-05-20",26.16,26.26,1.23,{"date":781,"open":700,"high":700,"low":782,"close":782,"change":783,"percent_change":623,"volume":625,"transactions":9,"vwap":782},"2026-05-19",25.94,0.01,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":266,"percent_change":788,"volume":625,"transactions":9,"vwap":787},"2026-05-18",25.9,25.93,1.29,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":635,"percent_change":792,"volume":684,"transactions":9,"vwap":791},"2026-05-15",25.6,-1.35,{"date":794,"open":700,"high":700,"low":700,"close":700,"change":795,"percent_change":796,"volume":684,"transactions":9,"vwap":700},"2026-05-14",-0.06,-0.23,{"date":798,"open":695,"high":799,"low":800,"close":799,"change":290,"percent_change":801,"volume":656,"transactions":9,"vwap":799},"2026-05-13",26.01,25.97,-0.84,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":104,"percent_change":774,"volume":656,"transactions":9,"vwap":805},"2026-05-12",26.09,26.23,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":668,"percent_change":502,"volume":625,"transactions":9,"vwap":808},"2026-05-11",26.17,{"date":810,"open":811,"high":811,"low":778,"close":778,"change":812,"percent_change":813,"volume":625,"transactions":9,"vwap":778},"2026-05-08",26.33,0.12,0.46,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":346,"percent_change":339,"volume":625,"transactions":9,"vwap":816},"2026-05-07",26.14,{"date":818,"open":804,"high":819,"low":804,"close":777,"change":20,"percent_change":820,"volume":656,"transactions":9,"vwap":777},"2026-05-06",26.21,1.47,{"date":822,"open":823,"high":824,"low":823,"close":746,"change":825,"percent_change":134,"volume":656,"transactions":9,"vwap":746},"2026-05-05",25.67,25.81,0.17,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":290,"percent_change":830,"volume":644,"transactions":9,"vwap":829},"2026-05-04",25.72,25.61,-0.85,{"date":832,"open":833,"high":834,"low":747,"close":834,"change":835,"percent_change":585,"volume":836,"transactions":9,"vwap":834},"2026-05-01",25.82,25.83,0.02,2100,{"date":838,"open":839,"high":839,"low":824,"close":824,"change":20,"percent_change":689,"volume":170,"transactions":9,"vwap":824},"2026-04-30",25.84,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":488,"percent_change":843,"volume":625,"transactions":9,"vwap":842},"2026-04-29",25.43,-1.05,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-28",25.41,25.7,0.27,1.06,400,{"date":852,"open":842,"high":842,"low":842,"close":842,"change":630,"percent_change":853,"volume":625,"transactions":9,"vwap":842},"2026-04-27",-0.43,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":783,"percent_change":623,"volume":170,"transactions":9,"vwap":857},"2026-04-24",25.62,25.54,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":732,"percent_change":863,"volume":749,"transactions":9,"vwap":861},"2026-04-23",25.48,25.53,25.45,1.11,{"date":865,"open":695,"high":695,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-22",25.25,-0.32,-1.25,1300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":625,"transactions":9,"vwap":872},"2026-04-21",25.57,-0.39,-1.5,{"date":876,"open":787,"high":877,"low":787,"close":878,"change":769,"percent_change":812,"volume":879,"transactions":9,"vwap":878},"2026-04-20",25.98,25.96,2200,{"date":881,"open":782,"high":782,"low":787,"close":787,"change":683,"percent_change":882,"volume":883,"transactions":9,"vwap":787},"2026-04-17",1.61,2300,{"date":885,"open":857,"high":857,"low":886,"close":886,"change":119,"percent_change":887,"volume":644,"transactions":9,"vwap":886},"2026-04-16",25.52,0.99,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":109,"percent_change":705,"volume":625,"transactions":9,"vwap":890},"2026-04-15",25.27,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":848,"percent_change":733,"volume":625,"transactions":9,"vwap":893},"2026-04-14",25.28,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":346,"percent_change":339,"volume":625,"transactions":9,"vwap":896},"2026-04-13",25.01,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":812,"percent_change":900,"volume":625,"transactions":9,"vwap":899},"2026-04-10",25.030001,0.48,{"date":902,"open":225,"high":903,"low":225,"close":904,"change":905,"percent_change":692,"volume":656,"transactions":9,"vwap":904},"2026-04-09",25.049999,24.91,0.21,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":625,"transactions":9,"vwap":908},"2026-04-08",24.7,0.42,1.73,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":712,"percent_change":915,"volume":656,"transactions":9,"vwap":914},"2026-04-07",24.31,24.28,0.58,{"date":917,"open":918,"high":919,"low":918,"close":183,"change":783,"percent_change":623,"volume":869,"transactions":9,"vwap":183},"2026-04-06",24.1,24.21,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":266,"percent_change":924,"volume":625,"transactions":9,"vwap":923},"2026-04-02",23.98,24.13,1.39,{"date":926,"open":927,"high":928,"low":929,"close":927,"change":812,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-04-01",23.8,23.81,23.77,0.51,800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":732,"percent_change":938,"volume":850,"transactions":9,"vwap":937},"2026-03-31",23.57,23.75,23.56,23.68,1.2,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-30",23.64,23.4,0.1,0.43,1400,{"date":947,"open":948,"high":948,"low":23,"close":23,"change":244,"percent_change":649,"volume":678,"transactions":9,"vwap":23},"2026-03-27",23.54,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":629,"percent_change":952,"volume":625,"transactions":9,"vwap":951},"2026-03-26",23.51,-0.13,{"date":954,"open":955,"high":955,"low":948,"close":948,"change":795,"percent_change":956,"volume":170,"transactions":9,"vwap":948},"2026-03-25",23.6,-0.25,{"date":958,"open":959,"high":959,"low":955,"close":955,"change":228,"percent_change":193,"volume":879,"transactions":9,"vwap":955},"2026-03-24",23.82,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":220,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-23",24.049999,23.78,0.68,3600,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":801,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-20",24.040001,24.059999,23.62,-3.43,9400,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":952,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-19",24.52,24.41,24.46,-0.53,3400,{"date":981,"open":982,"high":983,"low":199,"close":199,"change":867,"percent_change":984,"volume":985,"transactions":9,"vwap":199},"2026-03-18",24.76,24.82,-1.28,1600,{"date":987,"open":988,"high":988,"low":904,"close":904,"change":585,"percent_change":139,"volume":989,"transactions":9,"vwap":904},"2026-03-17",25.11,1500,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":848,"percent_change":995,"volume":965,"transactions":9,"vwap":994},"2026-03-16",24.88,24.92,24.83,1.1,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":109,"percent_change":705,"volume":1000,"transactions":9,"vwap":999},"2026-03-13",24.81,24.56,12300,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":625,"transactions":9,"vwap":1003},"2026-03-12",24.57,14.54,144.97,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":696,"volume":1012,"transactions":9,"vwap":1010},"2022-12-08",10.02,10.035,10.03,0.005,16725,{"date":1014,"open":1008,"high":1015,"low":1008,"close":1015,"change":1011,"percent_change":696,"volume":1016,"transactions":9,"vwap":1015},"2022-12-07",10.025,13172,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1008,"change":109,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1008},"2022-12-05",10.01,10.0201,-0.1,3225,{"date":1024,"open":1010,"high":1010,"low":1010,"close":1010,"change":684,"percent_change":684,"volume":1025,"transactions":9,"vwap":1010},"2022-12-02",2016,{"date":1027,"open":1008,"high":1028,"low":1008,"close":1010,"change":109,"percent_change":1021,"volume":1029,"transactions":9,"vwap":1010},"2022-12-01",10.0399,11370,{"date":1031,"open":1010,"high":1032,"low":1008,"close":1032,"change":783,"percent_change":943,"volume":1033,"transactions":9,"vwap":1032},"2022-11-30",10.04,67800,{"date":1035,"open":1008,"high":1009,"low":1008,"close":1010,"change":835,"percent_change":385,"volume":1036,"transactions":9,"vwap":1010},"2022-11-29",495500,{"date":1038,"open":1019,"high":1008,"low":1019,"close":1019,"change":109,"percent_change":1021,"volume":1039,"transactions":9,"vwap":1019},"2022-11-28",5400,{"date":1041,"open":1008,"high":1008,"low":1042,"close":1008,"change":684,"percent_change":684,"volume":1043,"transactions":9,"vwap":1008},"2022-11-25",10.018,9700,{"date":1045,"open":1046,"high":1008,"low":1046,"close":1008,"change":684,"percent_change":684,"volume":1047,"transactions":9,"vwap":1008},"2022-11-23",10.015,10700,{"date":1049,"open":1008,"high":1015,"low":1046,"close":1008,"change":1050,"percent_change":585,"volume":1051,"transactions":9,"vwap":1008},"2022-11-22",0.008,166900,{"date":1053,"open":1019,"high":1008,"low":1019,"close":1054,"change":1055,"percent_change":339,"volume":1056,"transactions":9,"vwap":1054},"2022-11-21",10.012,-0.008,15500,{"date":1058,"open":1019,"high":1059,"low":1019,"close":1008,"change":109,"percent_change":1021,"volume":1060,"transactions":9,"vwap":1008},"2022-11-18",10.021,214500,{"date":1062,"open":1010,"high":1032,"low":1010,"close":1010,"change":783,"percent_change":943,"volume":1063,"transactions":9,"vwap":1010},"2022-11-17",500,{"date":1065,"open":1019,"high":1008,"low":1019,"close":1008,"change":684,"percent_change":684,"volume":678,"transactions":9,"vwap":1008},"2022-11-16",{"date":1067,"open":1008,"high":1008,"low":1019,"close":1008,"change":783,"percent_change":943,"volume":1068,"transactions":9,"vwap":1008},"2022-11-15",117600,{"date":1070,"open":1010,"high":1010,"low":535,"close":1019,"change":629,"percent_change":511,"volume":1071,"transactions":9,"vwap":1019},"2022-11-14",80800,{"date":1073,"open":1010,"high":1032,"low":1010,"close":1032,"change":835,"percent_change":385,"volume":1074,"transactions":9,"vwap":1032},"2022-11-11",16900,{"date":1076,"open":1010,"high":1010,"low":1008,"close":1008,"change":1011,"percent_change":696,"volume":1077,"transactions":9,"vwap":1008},"2022-11-10",850100,{"date":1079,"open":1019,"high":1046,"low":1019,"close":1046,"change":1080,"percent_change":762,"volume":1081,"transactions":9,"vwap":1046},"2022-11-09",-0.005,363900,{"date":1083,"open":1084,"high":1010,"low":1084,"close":1008,"change":835,"percent_change":385,"volume":1085,"transactions":9,"vwap":1008},"2022-11-08",10.0050001,236900,{"date":1087,"open":535,"high":1088,"low":535,"close":535,"change":109,"percent_change":1021,"volume":1089,"transactions":9,"vwap":535},"2022-11-07",10.0089998,40100,{"date":1091,"open":535,"high":1019,"low":535,"close":1019,"change":1011,"percent_change":696,"volume":678,"transactions":9,"vwap":1019},"2022-11-04",{"date":1093,"open":535,"high":1084,"low":535,"close":1084,"change":1080,"percent_change":762,"volume":1094,"transactions":9,"vwap":1084},"2022-11-03",1800,{"date":1096,"open":535,"high":1019,"low":535,"close":1019,"change":783,"percent_change":943,"volume":1097,"transactions":9,"vwap":1019},"2022-11-02",283200,{"date":1099,"open":535,"high":1019,"low":535,"close":535,"change":684,"percent_change":684,"volume":1100,"transactions":9,"vwap":535},"2022-11-01",23000,{"date":1102,"open":535,"high":535,"low":535,"close":535,"change":684,"percent_change":684,"volume":1047,"transactions":9,"vwap":535},"2022-10-31",{"date":1104,"open":535,"high":1008,"low":535,"close":535,"change":1105,"percent_change":900,"volume":1106,"transactions":9,"vwap":535},"2022-10-28",0.048,463600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":835,"volume":644,"transactions":9,"vwap":1110},"2022-10-27",9.95,9.952,0.002,{"date":1113,"open":1114,"high":1115,"low":1109,"close":1109,"change":109,"percent_change":1021,"volume":1116,"transactions":9,"vwap":1109},"2022-10-26",9.959,9.96,1177500,{"date":1118,"open":1119,"high":1115,"low":1119,"close":1115,"change":835,"percent_change":385,"volume":1120,"transactions":9,"vwap":1115},"2022-10-25",9.9,15000,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":684,"percent_change":684,"volume":1125,"transactions":9,"vwap":1124},"2022-10-24",9.91,9.94,27500,{"date":1127,"open":1109,"high":1109,"low":1128,"close":1124,"change":783,"percent_change":943,"volume":1129,"transactions":9,"vwap":1124},"2022-10-21",9.925,9800,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1132,"change":783,"percent_change":943,"volume":1134,"transactions":9,"vwap":1132},"2022-10-20",9.93,9.92,65300,{"date":1136,"open":1133,"high":1128,"low":1133,"close":1133,"change":109,"percent_change":1021,"volume":1137,"transactions":9,"vwap":1133},"2022-10-19",40300,{"date":1139,"open":1140,"high":1140,"low":1133,"close":1132,"change":783,"percent_change":943,"volume":1141,"transactions":9,"vwap":1132},"2022-10-18",9.99,11600,{"date":1143,"open":1010,"high":1010,"low":1123,"close":1133,"change":783,"percent_change":943,"volume":1144,"transactions":9,"vwap":1133},"2022-10-17",19100,{"date":1146,"open":1147,"high":1132,"low":1147,"close":1123,"change":684,"percent_change":684,"volume":1148,"transactions":9,"vwap":1123},"2022-10-13",9.89,27000,{"date":1150,"open":1147,"high":1123,"low":1147,"close":1123,"change":1151,"percent_change":624,"volume":1152,"transactions":9,"vwap":1123},"2022-10-12",0.015,22100,{"date":1154,"open":1119,"high":1119,"low":1155,"close":1155,"change":1156,"percent_change":541,"volume":1157,"transactions":9,"vwap":1155},"2022-10-11",9.895,-0.015,11000,{"date":1159,"open":1119,"high":1123,"low":1119,"close":1123,"change":835,"percent_change":385,"volume":1160,"transactions":9,"vwap":1123},"2022-10-10",12600,{"date":1162,"open":1147,"high":1147,"low":1147,"close":1147,"change":109,"percent_change":1021,"volume":644,"transactions":9,"vwap":1147},"2022-10-07",{"date":1164,"open":1119,"high":1119,"low":1119,"close":1119,"change":684,"percent_change":684,"volume":1165,"transactions":9,"vwap":1119},"2022-10-06",14200,{"date":1167,"open":1147,"high":1119,"low":1168,"close":1119,"change":109,"percent_change":1021,"volume":1169,"transactions":9,"vwap":1119},"2022-10-05",9.88,404400,{"date":1171,"open":1123,"high":1123,"low":1123,"close":1123,"change":835,"percent_change":385,"volume":1063,"transactions":9,"vwap":1123},"2022-10-04",{"date":1173,"open":1133,"high":1133,"low":1174,"close":1147,"change":769,"percent_change":1175,"volume":979,"transactions":9,"vwap":1147},"2022-10-03",9.87,0.3,{"date":1177,"open":1174,"high":1178,"low":1179,"close":1179,"change":705,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2022-09-29",9.893,9.86,-0.4,51200,{"date":1183,"open":1119,"high":1119,"low":1119,"close":1119,"change":1011,"percent_change":696,"volume":656,"transactions":9,"vwap":1119},"2022-09-28",{"date":1185,"open":1124,"high":1124,"low":1147,"close":1155,"change":1186,"percent_change":119,"volume":1187,"transactions":9,"vwap":1155},"2022-09-27",0.025,15700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1174,"change":684,"percent_change":684,"volume":1192,"transactions":9,"vwap":1174},"2022-09-26",9.85,9.885,195700,{"date":1194,"open":1190,"high":1195,"low":1190,"close":1174,"change":684,"percent_change":684,"volume":1196,"transactions":9,"vwap":1174},"2022-09-23",9.875,147600,{"date":1198,"open":1199,"high":1195,"low":1199,"close":1174,"change":346,"percent_change":755,"volume":1200,"transactions":9,"vwap":1174},"2022-09-22",9.84,309300,{"date":1202,"open":1147,"high":1147,"low":1147,"close":1147,"change":1186,"percent_change":119,"volume":625,"transactions":9,"vwap":1147},"2022-09-21",{"date":1204,"open":1190,"high":1168,"low":1190,"close":1205,"change":1151,"percent_change":624,"volume":1094,"transactions":9,"vwap":1205},"2022-09-20",9.865,{"date":1207,"open":1190,"high":1190,"low":1190,"close":1190,"change":629,"percent_change":511,"volume":644,"transactions":9,"vwap":1190},"2022-09-19",{"date":1209,"open":1190,"high":1168,"low":1190,"close":1168,"change":1151,"percent_change":624,"volume":1210,"transactions":9,"vwap":1168},"2022-09-16",7200,{"date":1212,"open":1179,"high":1174,"low":1179,"close":1205,"change":1011,"percent_change":696,"volume":1213,"transactions":9,"vwap":1205},"2022-09-15",7900,{"date":1215,"open":1190,"high":1179,"low":1190,"close":1179,"change":109,"percent_change":1021,"volume":678,"transactions":9,"vwap":1179},"2022-09-13",{"date":1217,"open":1147,"high":1147,"low":1174,"close":1174,"change":346,"percent_change":755,"volume":850,"transactions":9,"vwap":1174},"2022-09-12",{"date":1219,"open":1123,"high":1123,"low":1168,"close":1147,"change":769,"percent_change":1175,"volume":1220,"transactions":9,"vwap":1147},"2022-09-09",62900,{"date":1222,"open":1190,"high":1174,"low":1190,"close":1179,"change":684,"percent_change":684,"volume":989,"transactions":9,"vwap":1179},"2022-09-08",{"date":1224,"open":1190,"high":1174,"low":1190,"close":1179,"change":783,"percent_change":943,"volume":1225,"transactions":9,"vwap":1179},"2022-09-07",10900,{"date":1227,"open":1190,"high":1190,"low":1190,"close":1190,"change":762,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1190},"2022-09-06",-0.51,1900,{"date":1231,"open":1119,"high":1119,"low":1119,"close":1119,"change":1186,"percent_change":119,"volume":625,"transactions":9,"vwap":1119},"2022-09-02",{"date":1233,"open":1195,"high":1195,"low":1195,"close":1195,"change":1080,"percent_change":762,"volume":1234,"transactions":9,"vwap":1195},"2022-09-01",3300,{"date":1236,"open":1147,"high":1147,"low":1168,"close":1168,"change":109,"percent_change":1021,"volume":1237,"transactions":9,"vwap":1168},"2022-08-31",10600,{"date":1239,"open":1174,"high":1155,"low":1174,"close":1147,"change":835,"percent_change":385,"volume":1240,"transactions":9,"vwap":1147},"2022-08-29",94300,{"date":1242,"open":1168,"high":1168,"low":1174,"close":1174,"change":684,"percent_change":684,"volume":1243,"transactions":9,"vwap":1174},"2022-08-26",1100,{"date":1245,"open":1168,"high":1168,"low":1174,"close":1174,"change":109,"percent_change":1021,"volume":1246,"transactions":9,"vwap":1174},"2022-08-25",251700,{"date":1248,"open":1174,"high":1168,"low":1174,"close":1168,"change":109,"percent_change":1021,"volume":1249,"transactions":9,"vwap":1168},"2022-08-24",176900,{"date":1251,"open":1195,"high":1147,"low":1195,"close":1147,"change":783,"percent_change":943,"volume":1252,"transactions":9,"vwap":1147},"2022-08-22",299800,{"date":1254,"open":1174,"high":1168,"low":1179,"close":1168,"change":835,"percent_change":385,"volume":1255,"transactions":9,"vwap":1168},"2022-08-19",55300,{"date":1257,"open":1179,"high":1179,"low":1179,"close":1179,"change":684,"percent_change":684,"volume":637,"transactions":9,"vwap":1179},"2022-08-18",{"date":1259,"open":1174,"high":1174,"low":1179,"close":1179,"change":629,"percent_change":511,"volume":656,"transactions":9,"vwap":1179},"2022-08-17",{"date":1261,"open":1179,"high":1262,"low":1179,"close":1147,"change":783,"percent_change":943,"volume":1263,"transactions":9,"vwap":1147},"2022-08-15",9.905,130500,{"date":1265,"open":1179,"high":1168,"low":1179,"close":1168,"change":783,"percent_change":943,"volume":1266,"transactions":9,"vwap":1168},"2022-08-11",26100,{"date":1268,"open":1174,"high":1174,"low":1179,"close":1174,"change":684,"percent_change":684,"volume":1269,"transactions":9,"vwap":1174},"2022-08-09",145800,{"date":1271,"open":1174,"high":1174,"low":1174,"close":1174,"change":684,"percent_change":684,"volume":656,"transactions":9,"vwap":1174},"2022-08-08",{"date":1273,"open":1174,"high":1174,"low":1174,"close":1174,"change":835,"percent_change":385,"volume":656,"transactions":9,"vwap":1174},"2022-08-05",{"date":1275,"open":1205,"high":1205,"low":1190,"close":1190,"change":684,"percent_change":684,"volume":1276,"transactions":9,"vwap":1190},"2022-08-03",4400,{"date":1278,"open":1179,"high":1205,"low":1190,"close":1190,"change":684,"percent_change":684,"volume":1279,"transactions":9,"vwap":1190},"2022-08-02",545900,{"date":1281,"open":1179,"high":1174,"low":1190,"close":1190,"change":346,"percent_change":755,"volume":1282,"transactions":9,"vwap":1190},"2022-08-01",503400,{"date":1284,"open":1190,"high":1174,"low":1190,"close":1174,"change":783,"percent_change":943,"volume":1285,"transactions":9,"vwap":1174},"2022-07-29",101500,{"date":1287,"open":1179,"high":1179,"low":1190,"close":1179,"change":684,"percent_change":684,"volume":1288,"transactions":9,"vwap":1179},"2022-07-28",46100,{"date":1290,"open":1205,"high":1174,"low":1179,"close":1179,"change":346,"percent_change":755,"volume":1291,"transactions":9,"vwap":1179},"2022-07-27",30400,{"date":1293,"open":1190,"high":1168,"low":1190,"close":1168,"change":769,"percent_change":1175,"volume":1294,"transactions":9,"vwap":1168},"2022-07-26",366900,{"date":1296,"open":1190,"high":1179,"low":1190,"close":1190,"change":783,"percent_change":943,"volume":1297,"transactions":9,"vwap":1190},"2022-07-25",175900,{"date":1299,"open":1199,"high":1199,"low":1199,"close":1199,"change":684,"percent_change":684,"volume":1300,"transactions":9,"vwap":1199},"2022-07-22",2800,{"date":1302,"open":1199,"high":1199,"low":1199,"close":1199,"change":684,"percent_change":684,"volume":1063,"transactions":9,"vwap":1199},"2022-07-20",{"date":1304,"open":1199,"high":1199,"low":1199,"close":1199,"change":835,"percent_change":385,"volume":985,"transactions":9,"vwap":1199},"2022-07-19",{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":684,"percent_change":684,"volume":1309,"transactions":9,"vwap":1308},"2022-07-18",9.835,9.82,147400,{"date":1311,"open":1308,"high":1308,"low":1308,"close":1308,"change":109,"percent_change":1021,"volume":850,"transactions":9,"vwap":1308},"2022-07-15",{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":684,"percent_change":684,"volume":656,"transactions":9,"vwap":1314},"2022-07-13",9.83,{"date":1316,"open":1314,"high":1314,"low":1314,"close":1314,"change":783,"percent_change":943,"volume":965,"transactions":9,"vwap":1314},"2022-07-12",{"date":1318,"open":1308,"high":1308,"low":1308,"close":1308,"change":684,"percent_change":684,"volume":1319,"transactions":9,"vwap":1308},"2022-07-11",900,{"date":1321,"open":1322,"high":1322,"low":1308,"close":1308,"change":684,"percent_change":684,"volume":1243,"transactions":9,"vwap":1308},"2022-07-08",9.825,{"date":1324,"open":1325,"high":1308,"low":1325,"close":1308,"change":783,"percent_change":943,"volume":1326,"transactions":9,"vwap":1308},"2022-07-07",9.81,24000,{"date":1328,"open":1190,"high":1190,"low":1329,"close":1325,"change":109,"percent_change":1021,"volume":1047,"transactions":9,"vwap":1325},"2022-07-06",9.8,{"date":1331,"open":1329,"high":1308,"low":1329,"close":1308,"change":1011,"percent_change":696,"volume":1332,"transactions":9,"vwap":1308},"2022-07-05",2400,{"date":1334,"open":1325,"high":1335,"low":1329,"close":1335,"change":1156,"percent_change":541,"volume":1000,"transactions":9,"vwap":1335},"2022-07-01",9.815,{"date":1337,"open":1325,"high":1314,"low":1329,"close":1314,"change":835,"percent_change":385,"volume":1338,"transactions":9,"vwap":1314},"2022-06-30",153000,{"date":1340,"open":1325,"high":1325,"low":1325,"close":1325,"change":684,"percent_change":684,"volume":1341,"transactions":9,"vwap":1325},"2022-06-29",29500,{"date":1343,"open":1325,"high":1325,"low":1325,"close":1325,"change":684,"percent_change":684,"volume":1344,"transactions":9,"vwap":1325},"2022-06-28",10000,{"date":1346,"open":1308,"high":1308,"low":1325,"close":1325,"change":684,"percent_change":684,"volume":1063,"transactions":9,"vwap":1325},"2022-06-27",{"date":1348,"open":1314,"high":1314,"low":1329,"close":1325,"change":109,"percent_change":1021,"volume":1349,"transactions":9,"vwap":1325},"2022-06-24",2000,{"date":1351,"open":1314,"high":1314,"low":1308,"close":1308,"change":684,"percent_change":684,"volume":1352,"transactions":9,"vwap":1308},"2022-06-23",93300,{"date":1354,"open":1355,"high":1308,"low":1355,"close":1308,"change":783,"percent_change":943,"volume":1213,"transactions":9,"vwap":1308},"2022-06-22",9.79,{"date":1357,"open":1325,"high":1308,"low":1325,"close":1325,"change":783,"percent_change":943,"volume":1358,"transactions":9,"vwap":1325},"2022-06-21",13300,{"date":1360,"open":1325,"high":1325,"low":1329,"close":1329,"change":109,"percent_change":1021,"volume":170,"transactions":9,"vwap":1329},"2022-06-17",{"date":1362,"open":1325,"high":1325,"low":1329,"close":1325,"change":1011,"percent_change":696,"volume":1363,"transactions":9,"vwap":1325},"2022-06-16",51900,{"date":1365,"open":1325,"high":1308,"low":1366,"close":1366,"change":1080,"percent_change":762,"volume":1367,"transactions":9,"vwap":1366},"2022-06-14",9.805,55100,{"date":1369,"open":1325,"high":1314,"low":1325,"close":1325,"change":684,"percent_change":684,"volume":1370,"transactions":9,"vwap":1325},"2022-06-13",7800,{"date":1372,"open":1314,"high":1314,"low":1325,"close":1325,"change":109,"percent_change":1021,"volume":637,"transactions":9,"vwap":1325},"2022-06-10",{"date":1374,"open":1329,"high":1308,"low":1329,"close":1308,"change":684,"percent_change":684,"volume":1375,"transactions":9,"vwap":1308},"2022-06-08",4300,{"date":1377,"open":1308,"high":1308,"low":1335,"close":1308,"change":684,"percent_change":684,"volume":850,"transactions":9,"vwap":1308},"2022-06-07",{"date":1379,"open":1335,"high":1308,"low":1335,"close":1308,"change":783,"percent_change":943,"volume":678,"transactions":9,"vwap":1308},"2022-06-06",{"date":1381,"open":1325,"high":1325,"low":1325,"close":1325,"change":783,"percent_change":943,"volume":656,"transactions":9,"vwap":1325},"2022-06-02",{"date":1383,"open":1325,"high":1325,"low":1355,"close":1329,"change":629,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1329},"2022-06-01",-0.31,11500,{"date":1387,"open":1308,"high":1314,"low":1325,"close":1314,"change":783,"percent_change":943,"volume":1388,"transactions":9,"vwap":1314},"2022-05-31",13400,{"date":1390,"open":1329,"high":1314,"low":1329,"close":1308,"change":623,"percent_change":683,"volume":1391,"transactions":9,"vwap":1308},"2022-05-27",87100,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1394,"change":109,"percent_change":1021,"volume":1141,"transactions":9,"vwap":1394},"2022-05-26",9.78,9.795,{"date":1397,"open":1308,"high":1308,"low":1394,"close":1355,"change":783,"percent_change":943,"volume":972,"transactions":9,"vwap":1355},"2022-05-25",{"date":1399,"open":1394,"high":1394,"low":1394,"close":1394,"change":684,"percent_change":684,"volume":1400,"transactions":9,"vwap":1394},"2022-05-24",70300,{"date":1402,"open":1394,"high":1394,"low":1394,"close":1394,"change":1156,"percent_change":541,"volume":931,"transactions":9,"vwap":1394},"2022-05-23",{"date":1404,"open":1394,"high":1329,"low":1394,"close":1395,"change":1151,"percent_change":624,"volume":883,"transactions":9,"vwap":1395},"2022-05-20",{"date":1406,"open":1407,"high":1366,"low":1407,"close":1394,"change":783,"percent_change":943,"volume":1408,"transactions":9,"vwap":1394},"2022-05-19",9.77,184000,{"date":1410,"open":1190,"high":1190,"low":1407,"close":1407,"change":629,"percent_change":1384,"volume":1411,"transactions":9,"vwap":1407},"2022-05-18",38700,{"date":1413,"open":1329,"high":1329,"low":1329,"close":1329,"change":835,"percent_change":385,"volume":644,"transactions":9,"vwap":1329},"2022-05-17",{"date":1415,"open":1394,"high":1394,"low":1394,"close":1394,"change":684,"percent_change":684,"volume":1416,"transactions":9,"vwap":1394},"2022-05-16",7600,{"date":1418,"open":1394,"high":1394,"low":1394,"close":1394,"change":109,"percent_change":1021,"volume":644,"transactions":9,"vwap":1394},"2022-05-13",{"date":1420,"open":1355,"high":1355,"low":1355,"close":1355,"change":684,"percent_change":684,"volume":1421,"transactions":9,"vwap":1355},"2022-05-12",158900,{"date":1423,"open":1329,"high":1335,"low":1355,"close":1355,"change":109,"percent_change":1021,"volume":1424,"transactions":9,"vwap":1355},"2022-05-11",146000,{"date":1426,"open":1329,"high":1308,"low":1329,"close":1329,"change":109,"percent_change":1021,"volume":1427,"transactions":9,"vwap":1329},"2022-05-10",207700,{"date":1429,"open":1325,"high":1335,"low":1325,"close":1325,"change":109,"percent_change":1021,"volume":1430,"transactions":9,"vwap":1325},"2022-05-09",40200,{"date":1432,"open":1314,"high":1314,"low":1308,"close":1308,"change":109,"percent_change":1021,"volume":1319,"transactions":9,"vwap":1308},"2022-05-06",{"date":1434,"open":1314,"high":1314,"low":1314,"close":1314,"change":1011,"percent_change":696,"volume":625,"transactions":9,"vwap":1314},"2022-05-05",{"date":1436,"open":1322,"high":1322,"low":1322,"close":1322,"change":1151,"percent_change":624,"volume":1063,"transactions":9,"vwap":1322},"2022-05-04",{"date":1438,"open":1199,"high":1199,"low":1325,"close":1325,"change":1156,"percent_change":541,"volume":1439,"transactions":9,"vwap":1325},"2022-05-03",18200,{"date":1441,"open":1314,"high":1314,"low":1335,"close":1322,"change":783,"percent_change":943,"volume":1442,"transactions":9,"vwap":1322},"2022-05-02",13700,{"date":1444,"open":1199,"high":1199,"low":1325,"close":1335,"change":1156,"percent_change":541,"volume":1229,"transactions":9,"vwap":1335},"2022-04-29",{"date":1446,"open":1314,"high":1314,"low":1314,"close":1314,"change":783,"percent_change":943,"volume":1319,"transactions":9,"vwap":1314},"2022-04-28",{"date":1448,"open":1325,"high":1308,"low":1325,"close":1308,"change":783,"percent_change":943,"volume":869,"transactions":9,"vwap":1308},"2022-04-26",{"date":1450,"open":1190,"high":1190,"low":1325,"close":1325,"change":109,"percent_change":1021,"volume":869,"transactions":9,"vwap":1325},"2022-04-25",{"date":1452,"open":1325,"high":1308,"low":1325,"close":1308,"change":783,"percent_change":943,"volume":1453,"transactions":9,"vwap":1308},"2022-04-22",4600,{"date":1455,"open":1308,"high":1308,"low":1325,"close":1325,"change":684,"percent_change":684,"volume":965,"transactions":9,"vwap":1325},"2022-04-21",{"date":1457,"open":1329,"high":1335,"low":1329,"close":1325,"change":1458,"percent_change":795,"volume":1459,"transactions":9,"vwap":1325},"2022-04-20",-0.006,59100,{"date":1461,"open":1314,"high":1314,"low":1329,"close":1462,"change":1458,"percent_change":795,"volume":965,"transactions":9,"vwap":1462},"2022-04-18",9.816,{"date":1464,"open":1179,"high":1179,"low":1465,"close":1466,"change":1111,"percent_change":835,"volume":869,"transactions":9,"vwap":1466},"2022-04-14",9.812,9.822,{"date":1468,"open":1190,"high":1190,"low":1308,"close":1308,"change":1011,"percent_change":696,"volume":850,"transactions":9,"vwap":1308},"2022-04-13",{"date":1470,"open":1325,"high":1308,"low":1325,"close":1335,"change":1151,"percent_change":624,"volume":1120,"transactions":9,"vwap":1335},"2022-04-12",{"date":1472,"open":1329,"high":1366,"low":1329,"close":1329,"change":109,"percent_change":1021,"volume":170,"transactions":9,"vwap":1329},"2022-04-11",{"date":1474,"open":1329,"high":1325,"low":1329,"close":1325,"change":835,"percent_change":385,"volume":1475,"transactions":9,"vwap":1325},"2022-04-08",6400,{"date":1477,"open":1355,"high":1355,"low":1355,"close":1355,"change":684,"percent_change":684,"volume":1478,"transactions":9,"vwap":1355},"2022-04-07",257500,{"date":1480,"open":1355,"high":1355,"low":1394,"close":1355,"change":109,"percent_change":1021,"volume":1481,"transactions":9,"vwap":1355},"2022-04-06",3200,{"date":1483,"open":1308,"high":1308,"low":1329,"close":1329,"change":783,"percent_change":943,"volume":1094,"transactions":9,"vwap":1329},"2022-04-05",{"date":1485,"open":1394,"high":1355,"low":1394,"close":1355,"change":346,"percent_change":755,"volume":1063,"transactions":9,"vwap":1355},"2022-04-04",{"date":1487,"open":1355,"high":1325,"low":1355,"close":1325,"change":835,"percent_change":385,"volume":1488,"transactions":9,"vwap":1325},"2022-04-01",33700,{"date":1490,"open":1329,"high":1329,"low":1355,"close":1355,"change":684,"percent_change":684,"volume":1491,"transactions":9,"vwap":1355},"2022-03-31",16200,{"date":1493,"open":1355,"high":1329,"low":1355,"close":1355,"change":346,"percent_change":755,"volume":1494,"transactions":9,"vwap":1355},"2022-03-30",2500,{"date":1496,"open":1355,"high":1325,"low":1355,"close":1325,"change":769,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1325},"2022-03-29",0.31,49000,{"date":1500,"open":1501,"high":1394,"low":1501,"close":1394,"change":684,"percent_change":684,"volume":637,"transactions":9,"vwap":1394},"2022-03-28",9.74,{"date":1503,"open":1504,"high":1308,"low":1504,"close":1394,"change":684,"percent_change":684,"volume":1243,"transactions":9,"vwap":1394},"2022-03-25",9.73,{"date":1506,"open":1394,"high":1394,"low":1394,"close":1394,"change":684,"percent_change":684,"volume":644,"transactions":9,"vwap":1394},"2022-03-24",{"date":1508,"open":1509,"high":1394,"low":1509,"close":1394,"change":684,"percent_change":684,"volume":1510,"transactions":9,"vwap":1394},"2022-03-23",9.75,2600,{"date":1512,"open":1407,"high":1394,"low":1407,"close":1394,"change":109,"percent_change":1021,"volume":985,"transactions":9,"vwap":1394},"2022-03-22",{"date":1514,"open":1329,"high":1329,"low":1515,"close":1355,"change":835,"percent_change":385,"volume":1516,"transactions":9,"vwap":1355},"2022-03-21",9.76,19600,{"date":1518,"open":1394,"high":1394,"low":1509,"close":1407,"change":109,"percent_change":1021,"volume":1157,"transactions":9,"vwap":1407},"2022-03-18",{"date":1520,"open":1521,"high":1394,"low":1521,"close":1394,"change":684,"percent_change":684,"volume":1522,"transactions":9,"vwap":1394},"2022-03-17",9.755,10300,{"date":1524,"open":1525,"high":1525,"low":1515,"close":1394,"change":684,"percent_change":684,"volume":1526,"transactions":9,"vwap":1394},"2022-03-16",9.97,4000,{"date":1528,"open":1515,"high":1394,"low":1515,"close":1394,"change":684,"percent_change":684,"volume":1529,"transactions":9,"vwap":1394},"2022-03-15",31200,{"date":1531,"open":1407,"high":1355,"low":1407,"close":1394,"change":684,"percent_change":684,"volume":1532,"transactions":9,"vwap":1394},"2022-03-14",127500,{"date":1534,"open":1394,"high":1394,"low":1535,"close":1394,"change":1151,"percent_change":624,"volume":1536,"transactions":9,"vwap":1394},"2022-03-11",9.765,20600,{"date":1538,"open":1407,"high":1407,"low":1515,"close":1535,"change":1539,"percent_change":769,"volume":1475,"transactions":9,"vwap":1535},"2022-03-10",0.003,{"date":1541,"open":1407,"high":1407,"low":1515,"close":1542,"change":1055,"percent_change":339,"volume":1543,"transactions":9,"vwap":1542},"2022-03-09",9.762,33000,{"date":1545,"open":1355,"high":1355,"low":1521,"close":1407,"change":783,"percent_change":943,"volume":1546,"transactions":9,"vwap":1407},"2022-03-08",12000,{"date":1548,"open":1394,"high":1394,"low":1509,"close":1515,"change":684,"percent_change":684,"volume":1549,"transactions":9,"vwap":1515},"2022-03-07",7400,{"date":1551,"open":1515,"high":1515,"low":1515,"close":1515,"change":684,"percent_change":684,"volume":1552,"transactions":9,"vwap":1515},"2022-03-04",7000,{"date":1554,"open":1509,"high":1515,"low":1509,"close":1515,"change":109,"percent_change":1021,"volume":1555,"transactions":9,"vwap":1515},"2022-03-03",261300,{"date":1557,"open":1509,"high":1407,"low":1509,"close":1407,"change":783,"percent_change":943,"volume":1558,"transactions":9,"vwap":1407},"2022-03-02",8700,{"date":1560,"open":1515,"high":1407,"low":1509,"close":1515,"change":783,"percent_change":943,"volume":1561,"transactions":9,"vwap":1515},"2022-03-01",9100,{"date":1563,"open":1355,"high":1355,"low":1501,"close":1509,"change":346,"percent_change":755,"volume":985,"transactions":9,"vwap":1509},"2022-02-28",{"date":1565,"open":1407,"high":1407,"low":1501,"close":1407,"change":835,"percent_change":905,"volume":1566,"transactions":9,"vwap":1407},"2022-02-25",5500,{"date":1568,"open":1504,"high":1515,"low":1504,"close":1509,"change":109,"percent_change":1021,"volume":1569,"transactions":9,"vwap":1509},"2022-02-24",18500,{"date":1571,"open":1509,"high":1515,"low":1504,"close":1515,"change":109,"percent_change":1021,"volume":1572,"transactions":9,"vwap":1515},"2022-02-23",205100,{"date":1574,"open":1509,"high":1407,"low":1575,"close":1407,"change":835,"percent_change":905,"volume":1576,"transactions":9,"vwap":1407},"2022-02-22",9.745,4800,{"date":1578,"open":1509,"high":1509,"low":1509,"close":1509,"change":109,"percent_change":1021,"volume":850,"transactions":9,"vwap":1509},"2022-02-18",{"date":1580,"open":1515,"high":1515,"low":1515,"close":1515,"change":783,"percent_change":943,"volume":625,"transactions":9,"vwap":1515},"2022-02-17",{"date":1582,"open":1509,"high":1515,"low":1575,"close":1509,"change":346,"percent_change":755,"volume":1234,"transactions":9,"vwap":1509},"2022-02-16",{"date":1584,"open":1407,"high":1407,"low":1407,"close":1407,"change":783,"percent_change":943,"volume":625,"transactions":9,"vwap":1407},"2022-02-15",{"date":1586,"open":1355,"high":1355,"low":1515,"close":1515,"change":684,"percent_change":684,"volume":644,"transactions":9,"vwap":1515},"2022-02-14",{"date":1588,"open":1308,"high":1308,"low":1515,"close":1515,"change":684,"percent_change":684,"volume":1494,"transactions":9,"vwap":1515},"2022-02-11",{"date":1590,"open":1515,"high":1535,"low":1509,"close":1515,"change":783,"percent_change":943,"volume":1591,"transactions":9,"vwap":1515},"2022-02-10",408800,{"date":1593,"open":1509,"high":1509,"low":1509,"close":1509,"change":684,"percent_change":684,"volume":656,"transactions":9,"vwap":1509},"2022-02-09",{"date":1595,"open":1509,"high":1515,"low":1509,"close":1509,"change":684,"percent_change":684,"volume":1596,"transactions":9,"vwap":1509},"2022-02-08",700,{"date":1598,"open":1509,"high":1521,"low":1509,"close":1509,"change":109,"percent_change":1021,"volume":1599,"transactions":9,"vwap":1509},"2022-02-07",51500,{"date":1601,"open":1515,"high":1515,"low":1521,"close":1515,"change":109,"percent_change":1021,"volume":1157,"transactions":9,"vwap":1515},"2022-02-04",{"date":1603,"open":1509,"high":1407,"low":1509,"close":1407,"change":684,"percent_change":684,"volume":656,"transactions":9,"vwap":1407},"2022-02-03",{"date":1605,"open":1606,"high":1394,"low":1606,"close":1407,"change":623,"percent_change":683,"volume":1607,"transactions":9,"vwap":1407},"2022-02-01",9.72,40800,{"date":1609,"open":1606,"high":1504,"low":172,"close":1504,"change":835,"percent_change":905,"volume":1047,"transactions":9,"vwap":1504},"2022-01-31",{"date":1611,"open":1606,"high":1606,"low":172,"close":172,"change":684,"percent_change":684,"volume":1612,"transactions":9,"vwap":172},"2022-01-28",41400,{"date":1614,"open":1504,"high":1504,"low":172,"close":172,"change":629,"percent_change":1384,"volume":1615,"transactions":9,"vwap":172},"2022-01-27",6800,{"date":1617,"open":1606,"high":1501,"low":1606,"close":1501,"change":835,"percent_change":905,"volume":1618,"transactions":9,"vwap":1501},"2022-01-25",3100,{"date":1620,"open":1606,"high":1501,"low":1606,"close":1606,"change":346,"percent_change":244,"volume":1621,"transactions":9,"vwap":1606},"2022-01-24",335800,{"date":1623,"open":1509,"high":1515,"low":1501,"close":1501,"change":109,"percent_change":1021,"volume":1624,"transactions":9,"vwap":1501},"2022-01-21",43000,{"date":1626,"open":1407,"high":1407,"low":1501,"close":1509,"change":1080,"percent_change":762,"volume":1627,"transactions":9,"vwap":1509},"2022-01-20",18100,{"date":1629,"open":1521,"high":1407,"low":1521,"close":1521,"change":1080,"percent_change":762,"volume":1100,"transactions":9,"vwap":1521},"2022-01-19",{"date":1631,"open":1509,"high":1515,"low":1509,"close":1515,"change":783,"percent_change":943,"volume":1632,"transactions":9,"vwap":1515},"2022-01-18",95700,{"date":1634,"open":1509,"high":1509,"low":1509,"close":1509,"change":1635,"percent_change":346,"volume":985,"transactions":9,"vwap":1509},"2022-01-14",-0.002,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1055,"percent_change":339,"volume":644,"transactions":9,"vwap":1638},"2022-01-13",9.752,{"date":1640,"open":1501,"high":1515,"low":1501,"close":1515,"change":109,"percent_change":1021,"volume":1157,"transactions":9,"vwap":1515},"2022-01-11",{"date":1642,"open":1542,"high":1407,"low":1509,"close":1407,"change":835,"percent_change":905,"volume":1643,"transactions":9,"vwap":1407},"2022-01-07",7100,{"date":1645,"open":1509,"high":1509,"low":1509,"close":1509,"change":1080,"percent_change":762,"volume":1646,"transactions":9,"vwap":1509},"2022-01-06",9300,{"date":1648,"open":1504,"high":1407,"low":1504,"close":1521,"change":1151,"percent_change":624,"volume":1649,"transactions":9,"vwap":1521},"2022-01-05",31400,{"date":1651,"open":1509,"high":1652,"low":1501,"close":1501,"change":346,"percent_change":755,"volume":1653,"transactions":9,"vwap":1501},"2022-01-04",9.766,22800,{"date":1655,"open":1394,"high":1394,"low":1509,"close":1515,"change":684,"percent_change":684,"volume":1656,"transactions":9,"vwap":1515},"2022-01-03",9600,{"date":1658,"open":1515,"high":1394,"low":1509,"close":1515,"change":684,"percent_change":684,"volume":1385,"transactions":9,"vwap":1515},"2021-12-31",{"date":1660,"open":1509,"high":1515,"low":1509,"close":1515,"change":684,"percent_change":684,"volume":1661,"transactions":9,"vwap":1515},"2021-12-30",101200,{"date":1663,"open":1355,"high":1355,"low":1515,"close":1515,"change":684,"percent_change":684,"volume":1664,"transactions":9,"vwap":1515},"2021-12-29",102800,{"date":1666,"open":1515,"high":1515,"low":1515,"close":1515,"change":684,"percent_change":684,"volume":1243,"transactions":9,"vwap":1515},"2021-12-28",{"date":1668,"open":1515,"high":1669,"low":1515,"close":1515,"change":346,"percent_change":755,"volume":1670,"transactions":9,"vwap":1515},"2021-12-27",9.778,47700,{"date":1672,"open":1515,"high":1394,"low":1515,"close":1394,"change":684,"percent_change":684,"volume":1673,"transactions":9,"vwap":1394},"2021-12-22",6900,{"date":1675,"open":1394,"high":1394,"low":1394,"close":1394,"change":684,"percent_change":684,"volume":1596,"transactions":9,"vwap":1394},"2021-12-21",{"date":176,"open":1394,"high":1394,"low":1515,"close":1394,"change":684,"percent_change":684,"volume":1677,"transactions":9,"vwap":1394},14000]