[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSN":3,"homepage-market-summary":23,"stock-historical-CPSN":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSN","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},"Calamos S&P 500 Structured Alt Protection ETF - November","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},28.28,28.29,28.2058,0.0742,0.26,1126,26.59,5395.7680418761065,99.4,1214,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":14,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},0.5,3341,1219443.577464,5556,"2021-12-20",[175,178,185,194,201,210,218,226,234,241,251,257,265,275,281,289,298,304,310,317,324,331,339,348,356,362,369,376,380,387,394,403,410,415,421,427,434,437,443,448,453,461,468,475,484,492,502,512,518,526,533,540,545,551,555,561,567,576,580,584,589,592,598,603,606,611,615,620,624,629,633,638,644,647,652,658,660,663,667,672,679,684,688,693,696,700,703,706,710,714,718,721,723,725,729,734,737,742,745,749,753,756,758,764,768,771,777,782,790,795,798,801,805,811,814,818,822,827,830,836,842,848,853,856,863,868,874,880,885,891,897,905,911,914,919,923,929,934,939,942,945,950,954,961,963,967,972,975,980,986,990,993,997,1000,1004,1007,1011,1014,1018,1022,1026,1030,1033,1035,1040,1044,1049,1053,1060,1064,1068,1071,1075,1077,1080,1085,1088,1092,1096,1098,1102,1107,1112,1115,1118,1122,1125,1128,1132,1136,1139,1141,1143,1147,1150,1152,1156,1160,1165,1169,1173,1176,1179,1183,1187,1189,1192,1194,1197,1202,1204,1207,1209,1211,1214,1219,1224,1231,1237,1242,1247,1252,1258,1261,1265,1270,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1318,1320,1322,1324,1326,1328,1330,1332,1334,1336,1338,1340,1342,1344,1346,1348,1350,1352,1354,1356,1358,1360,1362,1364,1366,1368,1370,1372,1374,1376,1378,1380,1382,1384,1386,1388,1390,1392,1394,1396,1398,1400,1402,1404,1406,1408,1410,1412,1414,1416,1418,1420,1422,1424,1426,1428,1430,1432,1434,1436,1438,1440,1442,1444,1446,1448,1450,1452,1454,1456,1458,1460,1462,1464,1466,1468,1470,1472,1474,1476,1478,1480,1482,1484,1486,1488,1490,1492,1494,1496,1498,1500,1502,1504,1506,1508,1510,1512,1514,1516,1518,1520,1522,1524,1526,1528,1530,1532,1534,1536,1538,1540,1542,1544,1546,1548,1550,1552,1554],{"date":5,"open":13,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},34,28.2779,{"date":179,"open":15,"high":15,"low":15,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.0138,-0.05,9.062,9,28.1791,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",28.2,28.2196,0.0096,0.03,470,12,28.2003,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":183,"transactions":199,"vwap":200},"2026-09-29",28.21,0.0192,0.07,8,28.2104,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",28.215,28.1908,-0.03,-0.11,323.07,18,28.1763,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":100,"volume":216,"transactions":208,"vwap":217},"2026-09-25",28.18,28.26,28.2208,0.0158,2302,28.2497,{"date":219,"open":187,"high":220,"low":187,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",28.205,0.0242,0.09,535,13,28.1981,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",28.1808,-0.0262,-0.09,46,11,28.1741,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":232,"vwap":240},"2026-09-22",28.207,0.007,0.02,12.035,28.2026,{"date":242,"open":243,"high":244,"low":245,"close":187,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",28.22,28.25,28.16,0.0338,0.12,9468.07,78,28.1805,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":183,"transactions":199,"vwap":256},"2026-09-18",28.1662,0.0212,0.08,28.1314,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":115,"volume":262,"transactions":263,"vwap":264},"2026-09-17",28.14,28.145,0.071,185,17,28.1313,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",28.09,28.12,28.074,-0.011,-0.04,2747,26,28.1043,{"date":276,"open":267,"high":267,"low":277,"close":277,"change":278,"percent_change":230,"volume":279,"transactions":232,"vwap":280},"2026-09-15",28.085,-0.025,410.035,28.0896,{"date":282,"open":268,"high":259,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",28.11,-0.0058,-0.02,1032.07,44,28.1317,{"date":290,"open":259,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",28.17,28.1158,0.0461,0.16,2641.964464,23,28.1433,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":192,"transactions":232,"vwap":303},"2026-09-10",28.0697,-0.0203,-0.07,28.064,{"date":305,"open":267,"high":267,"low":267,"close":267,"change":306,"percent_change":181,"volume":307,"transactions":308,"vwap":309},"2026-09-09",-0.014,121.035,32,28.0983,{"date":311,"open":283,"high":283,"low":312,"close":312,"change":313,"percent_change":230,"volume":314,"transactions":315,"vwap":316},"2026-09-08",28.104,-0.0257,222.07,35,28.121,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":192,"vwap":323},"2026-09-04",28.1297,0.0368,0.13,150,28.131,{"date":325,"open":283,"high":259,"low":267,"close":326,"change":327,"percent_change":255,"volume":328,"transactions":329,"vwap":330},"2026-09-03",28.0929,0.0229,2948,22,28.1016,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-02",28.07,0.01,0.04,111,15,28.0438,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":271,"volume":345,"transactions":346,"vwap":347},"2026-09-01",28.03,28.1,28.06,-0.0107,2924,61,28.0616,{"date":349,"open":350,"high":283,"low":351,"close":352,"change":353,"percent_change":238,"volume":354,"transactions":296,"vwap":355},"2026-08-31",28.041,28.0401,28.0707,0.0057,2717.07,28.0584,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":181,"volume":360,"transactions":337,"vwap":361},"2026-08-28",28.065,-0.015,228.133,28.0553,{"date":363,"open":350,"high":364,"low":350,"close":364,"change":365,"percent_change":294,"volume":366,"transactions":367,"vwap":368},"2026-08-27",28.08,0.045,398,54,28.0709,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":183,"vwap":375},"2026-08-26",28.01,28.035,0,2009,28.0102,{"date":377,"open":364,"high":267,"low":372,"close":372,"change":373,"percent_change":373,"volume":378,"transactions":208,"vwap":379},"2026-08-25",916,28.0711,{"date":381,"open":382,"high":372,"low":382,"close":372,"change":383,"percent_change":384,"volume":385,"transactions":192,"vwap":386},"2026-08-24",27.96,0.0282,0.1,513.035,27.9615,{"date":388,"open":389,"high":341,"low":390,"close":390,"change":391,"percent_change":222,"volume":392,"transactions":337,"vwap":393},"2026-08-21",28.02,28.0068,0.0263,1182,28.0229,{"date":395,"open":371,"high":389,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-20",27.97,27.9805,-0.0235,-0.08,2175,20,27.9962,{"date":404,"open":389,"high":341,"low":405,"close":405,"change":406,"percent_change":334,"volume":407,"transactions":408,"vwap":409},"2026-08-19",28.004,0.004,1089,16,28.0227,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":180,"percent_change":181,"volume":413,"transactions":232,"vwap":414},"2026-08-18",28,121,28.0372,{"date":416,"open":342,"high":342,"low":412,"close":417,"change":229,"percent_change":230,"volume":418,"transactions":419,"vwap":420},"2026-08-17",28.0138,1993.035,24,28.0388,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":105,"volume":425,"transactions":199,"vwap":426},"2026-08-14",28.04,-0.003,10,28.0168,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":247,"volume":432,"transactions":232,"vwap":433},"2026-08-13",27.981,28.043,0.033,200,27.9846,{"date":435,"open":371,"high":371,"low":371,"close":371,"change":365,"percent_change":294,"volume":408,"transactions":199,"vwap":436},"2026-08-12",27.9711,{"date":438,"open":412,"high":412,"low":439,"close":439,"change":440,"percent_change":285,"volume":441,"transactions":401,"vwap":442},"2026-08-11",27.965,-0.005,1774,27.9922,{"date":444,"open":382,"high":396,"low":382,"close":396,"change":373,"percent_change":373,"volume":445,"transactions":446,"vwap":447},"2026-08-10",662.035,14,27.9676,{"date":449,"open":396,"high":396,"low":396,"close":396,"change":450,"percent_change":190,"volume":199,"transactions":451,"vwap":452},"2026-08-07",0.0097,7,27.9568,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":238,"volume":459,"transactions":176,"vwap":460},"2026-08-06",27.93,27.9603,27.92,0.0053,37427,27.9373,{"date":462,"open":463,"high":396,"low":457,"close":464,"change":465,"percent_change":335,"volume":466,"transactions":249,"vwap":467},"2026-08-05",27.94,27.955,0.012,15999,27.9414,{"date":469,"open":463,"high":382,"low":463,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":208,"vwap":474},"2026-08-04",27.943,0.053,0.19,925,27.9549,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":401,"vwap":483},"2026-08-03",27.86,27.9,27.89,0.0601,0.22,2885.035,27.8885,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":401,"vwap":491},"2026-07-31",27.79,27.8299,0.055,0.2,1930,27.8003,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":140,"volume":499,"transactions":500,"vwap":501},"2026-07-30",27.76,27.78,27.665,27.7749,0.1049,10111,125,27.7566,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",27.74,27.77,27.67,-0.0993,-0.36,6523,73,27.7279,{"date":513,"open":494,"high":486,"low":494,"close":514,"change":515,"percent_change":198,"volume":516,"transactions":263,"vwap":517},"2026-07-28",27.7693,0.0195,1104,27.7818,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":190,"volume":524,"transactions":208,"vwap":525},"2026-07-27",27.75,27.735,27.7498,0.0094,1473.036,27.7387,{"date":527,"open":528,"high":520,"low":528,"close":529,"change":530,"percent_change":222,"volume":531,"transactions":337,"vwap":532},"2026-07-24",27.73,27.7404,0.0255,1691,27.7403,{"date":534,"open":504,"high":504,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":408,"vwap":539},"2026-07-23",27.7149,-0.0651,-0.23,476,27.7379,{"date":541,"open":495,"high":495,"low":495,"close":495,"change":542,"percent_change":238,"volume":543,"transactions":192,"vwap":544},"2026-07-22",0.0051,80,27.7809,{"date":546,"open":505,"high":486,"low":547,"close":497,"change":548,"percent_change":321,"volume":549,"transactions":296,"vwap":550},"2026-07-21",27.7505,0.0349,1254,27.766,{"date":552,"open":504,"high":504,"low":504,"close":504,"change":440,"percent_change":285,"volume":553,"transactions":199,"vwap":554},"2026-07-20",8.036,27.7539,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":205,"percent_change":206,"volume":559,"transactions":232,"vwap":560},"2026-07-17",27.765,27.745,231,27.7535,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":285,"percent_change":302,"volume":565,"transactions":425,"vwap":566},"2026-07-16",27.771,27.775,180,27.7735,{"date":568,"open":569,"high":570,"low":495,"close":571,"change":572,"percent_change":222,"volume":573,"transactions":574,"vwap":575},"2026-07-15",27.8,27.82,27.795,0.025,4103.716,37,27.785,{"date":577,"open":494,"high":505,"low":494,"close":505,"change":440,"percent_change":285,"volume":578,"transactions":192,"vwap":579},"2026-07-14",2392,27.7608,{"date":581,"open":564,"high":564,"low":564,"close":564,"change":285,"percent_change":302,"volume":582,"transactions":199,"vwap":583},"2026-07-13",26.035,27.8209,{"date":585,"open":586,"high":586,"low":494,"close":571,"change":587,"percent_change":321,"volume":588,"transactions":9,"vwap":571},"2026-07-10",27.84,0.035,12500,{"date":590,"open":520,"high":495,"low":520,"close":494,"change":365,"percent_change":294,"volume":591,"transactions":9,"vwap":494},"2026-07-09",900,{"date":593,"open":594,"high":528,"low":595,"close":596,"change":205,"percent_change":206,"volume":597,"transactions":9,"vwap":596},"2026-07-08",27.71,27.7,27.715,500,{"date":599,"open":600,"high":520,"low":600,"close":558,"change":601,"percent_change":602,"volume":167,"transactions":9,"vwap":558},"2026-07-07",27.72,0.015,0.05,{"date":604,"open":504,"high":504,"low":528,"close":528,"change":602,"percent_change":605,"volume":167,"transactions":9,"vwap":528},"2026-07-06",0.18,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":302,"volume":610,"transactions":9,"vwap":608},"2026-07-02",27.68,-0.019,100,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":602,"volume":610,"transactions":9,"vwap":613},"2026-07-01",27.699,0.014,{"date":616,"open":617,"high":600,"low":617,"close":618,"change":365,"percent_change":294,"volume":619,"transactions":9,"vwap":618},"2026-06-30",27.6,27.685,1900,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":384,"percent_change":623,"volume":610,"transactions":9,"vwap":622},"2026-06-29",27.64,0.36,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":181,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-26",27.54,-0.18,800,{"date":630,"open":631,"high":631,"low":632,"close":631,"change":238,"percent_change":198,"volume":591,"transactions":9,"vwap":631},"2026-06-25",27.59,27.581,{"date":634,"open":617,"high":635,"low":636,"close":636,"change":278,"percent_change":230,"volume":637,"transactions":9,"vwap":636},"2026-06-24",27.61,27.57,2300,{"date":639,"open":617,"high":617,"low":631,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-23",27.595,-0.045,-0.16,400,{"date":645,"open":646,"high":622,"low":646,"close":622,"change":285,"percent_change":302,"volume":432,"transactions":9,"vwap":622},"2026-06-22",27.63,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":587,"percent_change":321,"volume":651,"transactions":9,"vwap":650},"2026-06-18",27.65,27.66,4500,{"date":653,"open":650,"high":608,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-17",27.625,-0.055,-0.2,7400,{"date":659,"open":650,"high":608,"low":650,"close":608,"change":238,"percent_change":198,"volume":432,"transactions":9,"vwap":608},"2026-06-16",{"date":661,"open":650,"high":506,"low":650,"close":650,"change":662,"percent_change":472,"volume":167,"transactions":9,"vwap":650},"2026-06-15",0.052,{"date":664,"open":636,"high":665,"low":636,"close":665,"change":666,"percent_change":384,"volume":591,"transactions":9,"vwap":665},"2026-06-12",27.608,0.028,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":384,"percent_change":623,"volume":671,"transactions":9,"vwap":670},"2026-06-11",27.48,27.58,9300,{"date":673,"open":674,"high":675,"low":669,"close":669,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":669},"2026-06-10",27.51,27.52,-0.065,-0.24,1800,{"date":680,"open":670,"high":670,"low":681,"close":682,"change":440,"percent_change":285,"volume":683,"transactions":9,"vwap":682},"2026-06-09",27.49,27.545,2200,{"date":685,"open":670,"high":631,"low":686,"close":686,"change":105,"percent_change":271,"volume":687,"transactions":9,"vwap":686},"2026-06-08",27.55,6100,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":302,"percent_change":692,"volume":651,"transactions":9,"vwap":691},"2026-06-05",27.62,27.56,-0.25,{"date":694,"open":622,"high":695,"low":646,"close":646,"change":440,"percent_change":285,"volume":637,"transactions":9,"vwap":646},"2026-06-04",27.645,{"date":697,"open":622,"high":622,"low":698,"close":698,"change":359,"percent_change":181,"volume":699,"transactions":9,"vwap":698},"2026-06-03",27.635,2400,{"date":701,"open":649,"high":506,"low":649,"close":649,"change":334,"percent_change":335,"volume":702,"transactions":9,"vwap":649},"2026-06-02",6000,{"date":704,"open":622,"high":650,"low":622,"close":622,"change":334,"percent_change":335,"volume":705,"transactions":9,"vwap":622},"2026-06-01",5000,{"date":707,"open":646,"high":698,"low":646,"close":646,"change":708,"percent_change":100,"volume":709,"transactions":9,"vwap":646},"2026-05-29",0.017,1600,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":255,"volume":610,"transactions":9,"vwap":712},"2026-05-28",27.613,0.023,{"date":715,"open":617,"high":617,"low":631,"close":631,"change":716,"percent_change":238,"volume":717,"transactions":9,"vwap":631},"2026-05-27",0.005,1200,{"date":719,"open":631,"high":631,"low":670,"close":720,"change":572,"percent_change":222,"volume":167,"transactions":9,"vwap":720},"2026-05-26",27.585,{"date":722,"open":636,"high":636,"low":691,"close":691,"change":285,"percent_change":302,"volume":643,"transactions":9,"vwap":691},"2026-05-22",{"date":724,"open":675,"high":670,"low":675,"close":670,"change":602,"percent_change":605,"volume":709,"transactions":9,"vwap":670},"2026-05-21",{"date":726,"open":681,"high":727,"low":681,"close":727,"change":614,"percent_change":602,"volume":728,"transactions":9,"vwap":727},"2026-05-20",27.53,4700,{"date":730,"open":681,"high":731,"low":681,"close":731,"change":732,"percent_change":238,"volume":733,"transactions":9,"vwap":731},"2026-05-19",27.516,0.006,700,{"date":735,"open":675,"high":675,"low":681,"close":674,"change":716,"percent_change":238,"volume":736,"transactions":9,"vwap":674},"2026-05-18",8600,{"date":738,"open":739,"high":675,"low":739,"close":740,"change":205,"percent_change":206,"volume":741,"transactions":9,"vwap":740},"2026-05-15",27.47,27.505,5900,{"date":743,"open":727,"high":744,"low":727,"close":744,"change":373,"percent_change":373,"volume":597,"transactions":9,"vwap":744},"2026-05-14",27.535,{"date":746,"open":747,"high":744,"low":747,"close":744,"change":365,"percent_change":294,"volume":748,"transactions":9,"vwap":744},"2026-05-13",27.491,600,{"date":750,"open":739,"high":751,"low":739,"close":681,"change":373,"percent_change":373,"volume":752,"transactions":9,"vwap":681},"2026-05-12",27.495,10800,{"date":754,"open":751,"high":755,"low":681,"close":681,"change":373,"percent_change":373,"volume":709,"transactions":9,"vwap":681},"2026-05-11",27.5,{"date":757,"open":669,"high":681,"low":669,"close":681,"change":587,"percent_change":321,"volume":699,"transactions":9,"vwap":681},"2026-05-08",{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":643,"transactions":9,"vwap":761},"2026-05-07",27.475,27.455,-0.035,-0.13,{"date":765,"open":766,"high":681,"low":766,"close":681,"change":365,"percent_change":294,"volume":767,"transactions":9,"vwap":681},"2026-05-06",27.43,3200,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":198,"percent_change":17,"volume":628,"transactions":9,"vwap":770},"2026-05-05",27.445,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":359,"percent_change":181,"volume":776,"transactions":9,"vwap":775},"2026-05-04",27.405,27.37,27.375,3900,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":334,"percent_change":335,"volume":781,"transactions":9,"vwap":780},"2026-05-01",27.41,27.39,3400,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-04-30",27.34,27.38,27.32,0.065,0.24,4200,{"date":791,"open":786,"high":786,"low":792,"close":793,"change":440,"percent_change":285,"volume":794,"transactions":9,"vwap":793},"2026-04-29",27.301,27.315,3500,{"date":796,"open":797,"high":786,"low":797,"close":786,"change":285,"percent_change":302,"volume":748,"transactions":9,"vwap":786},"2026-04-28",27.31,{"date":799,"open":784,"high":784,"low":784,"close":784,"change":800,"percent_change":373,"volume":610,"transactions":9,"vwap":784},"2026-04-27",0.001,{"date":802,"open":786,"high":803,"low":786,"close":803,"change":365,"percent_change":294,"volume":804,"transactions":9,"vwap":803},"2026-04-24",27.339,300,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":432,"transactions":9,"vwap":808},"2026-04-23",27.25,27.294,-0.016,-0.06,{"date":812,"open":813,"high":797,"low":813,"close":797,"change":602,"percent_change":605,"volume":748,"transactions":9,"vwap":797},"2026-04-22",27.3,{"date":815,"open":813,"high":816,"low":817,"close":817,"change":205,"percent_change":206,"volume":643,"transactions":9,"vwap":817},"2026-04-21",27.33,27.26,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":440,"percent_change":285,"volume":628,"transactions":9,"vwap":821},"2026-04-20",27.28,27.29,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":610,"transactions":9,"vwap":824},"2026-04-17",27.295,0.075,0.28,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":373,"percent_change":373,"volume":167,"transactions":9,"vwap":829},"2026-04-16",27.22,{"date":831,"open":832,"high":829,"low":833,"close":829,"change":834,"percent_change":294,"volume":835,"transactions":9,"vwap":829},"2026-04-15",27.19,27.18,0.043,3000,{"date":837,"open":838,"high":833,"low":838,"close":839,"change":840,"percent_change":841,"volume":167,"transactions":9,"vwap":839},"2026-04-14",27.15,27.177,0.074,0.27,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":597,"transactions":9,"vwap":845},"2026-04-13",27.09,27.103,0.063,0.23,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":105,"percent_change":271,"volume":852,"transactions":9,"vwap":851},"2026-04-10",27.055,27.040001,3700,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":587,"percent_change":321,"volume":432,"transactions":9,"vwap":855},"2026-04-09",27.049999,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":748,"transactions":9,"vwap":860},"2026-04-08",27.02,27.059999,27.014999,0.145,0.54,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":373,"percent_change":373,"volume":643,"transactions":9,"vwap":866},"2026-04-07",26.848,26.87,26.84,{"date":869,"open":870,"high":871,"low":872,"close":866,"change":713,"percent_change":222,"volume":873,"transactions":9,"vwap":866},"2026-04-06",26.86,26.9,26.85,17700,{"date":875,"open":867,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":683,"transactions":9,"vwap":876},"2026-04-02",26.847,26.82,0.037,0.14,{"date":881,"open":867,"high":867,"low":882,"close":882,"change":335,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-01",26.81,0.15,1500,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":45,"volume":699,"transactions":9,"vwap":889},"2026-03-31",26.7,26.78,26.77,0.131,{"date":892,"open":893,"high":887,"low":894,"close":894,"change":895,"percent_change":537,"volume":896,"transactions":9,"vwap":894},"2026-03-30",26.67,26.639,-0.061,3300,{"date":898,"open":899,"high":900,"low":901,"close":887,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":887},"2026-03-27",26.74,26.75,26.68,-0.039,-0.15,7600,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":651,"transactions":9,"vwap":908},"2026-03-26",26.8,26.739,-0.101,-0.38,{"date":912,"open":867,"high":867,"low":867,"close":867,"change":365,"percent_change":913,"volume":610,"transactions":9,"vwap":867},"2026-03-25",0.17,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":432,"transactions":9,"vwap":916},"2026-03-24",26.795,-0.046,-0.17,{"date":920,"open":877,"high":921,"low":882,"close":921,"change":488,"percent_change":922,"volume":804,"transactions":9,"vwap":921},"2026-03-23",26.841,0.21,{"date":924,"open":888,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":804,"transactions":9,"vwap":925},"2026-03-20",26.786,26.765,-0.073,-0.27,{"date":930,"open":931,"high":932,"low":907,"close":932,"change":933,"percent_change":399,"volume":781,"transactions":9,"vwap":932},"2026-03-19",26.845,26.859,-0.021,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":692,"volume":643,"transactions":9,"vwap":937},"2026-03-18",26.89,26.88,-0.068,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":713,"percent_change":222,"volume":610,"transactions":9,"vwap":941},"2026-03-17",26.948,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":365,"percent_change":913,"volume":610,"transactions":9,"vwap":944},"2026-03-16",26.925,{"date":946,"open":866,"high":947,"low":866,"close":937,"change":948,"percent_change":949,"volume":432,"transactions":9,"vwap":937},"2026-03-13",26.91,-0.028,-0.1,{"date":951,"open":871,"high":952,"low":871,"close":952,"change":953,"percent_change":692,"volume":804,"transactions":9,"vwap":952},"2026-03-12",26.908,-0.067,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":278,"percent_change":230,"volume":960,"transactions":9,"vwap":959},"2026-03-11",26.96,27,26.95,26.975,8400,{"date":962,"open":859,"high":859,"low":958,"close":957,"change":465,"percent_change":335,"volume":643,"transactions":9,"vwap":957},"2026-03-10",{"date":964,"open":937,"high":965,"low":866,"close":965,"change":966,"percent_change":321,"volume":748,"transactions":9,"vwap":965},"2026-03-09",26.988,0.036,{"date":968,"open":958,"high":956,"low":969,"close":970,"change":971,"percent_change":642,"volume":591,"transactions":9,"vwap":970},"2026-03-06",26.94,26.952,-0.043,{"date":973,"open":957,"high":957,"low":956,"close":974,"change":762,"percent_change":763,"volume":597,"transactions":9,"vwap":974},"2026-03-05",26.995,{"date":976,"open":977,"high":851,"low":977,"close":978,"change":979,"percent_change":913,"volume":628,"transactions":9,"vwap":978},"2026-03-04",26.97,27.030001,0.047,{"date":981,"open":982,"high":983,"low":871,"close":984,"change":181,"percent_change":627,"volume":985,"transactions":9,"vwap":984},"2026-03-03",26.92,27.01,26.983,3100,{"date":987,"open":983,"high":851,"low":983,"close":988,"change":989,"percent_change":334,"volume":683,"transactions":9,"vwap":988},"2026-03-02",27.033001,0.003,{"date":991,"open":858,"high":978,"low":992,"close":978,"change":105,"percent_change":271,"volume":789,"transactions":9,"vwap":978},"2026-02-27",27.011,{"date":994,"open":995,"high":859,"low":996,"close":851,"change":205,"percent_change":206,"volume":683,"transactions":9,"vwap":851},"2026-02-26",27.034,26.99,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":979,"percent_change":913,"volume":610,"transactions":9,"vwap":999},"2026-02-25",27.07,{"date":1001,"open":957,"high":978,"low":957,"close":1002,"change":1003,"percent_change":605,"volume":789,"transactions":9,"vwap":1002},"2026-02-24",27.023001,0.048,{"date":1005,"open":1006,"high":957,"low":959,"close":959,"change":676,"percent_change":677,"volume":591,"transactions":9,"vwap":959},"2026-02-23",26.98,{"date":1008,"open":957,"high":859,"low":957,"close":851,"change":1009,"percent_change":605,"volume":1010,"transactions":9,"vwap":851},"2026-02-20",0.049,1700,{"date":1012,"open":957,"high":957,"low":996,"close":1013,"change":278,"percent_change":230,"volume":1010,"transactions":9,"vwap":1013},"2026-02-19",26.991,{"date":1015,"open":844,"high":844,"low":1006,"close":1016,"change":878,"percent_change":879,"volume":1017,"transactions":9,"vwap":1016},"2026-02-18",27.016001,5600,{"date":1019,"open":982,"high":974,"low":982,"close":1020,"change":809,"percent_change":810,"volume":1021,"transactions":9,"vwap":1020},"2026-02-17",26.979,4600,{"date":1023,"open":996,"high":855,"low":1024,"close":974,"change":406,"percent_change":334,"volume":1025,"transactions":9,"vwap":974},"2026-02-13",26.973,5400,{"date":1027,"open":999,"high":999,"low":1013,"close":1013,"change":1028,"percent_change":1029,"volume":884,"transactions":9,"vwap":1013},"2026-02-12",-0.084,-0.31,{"date":1031,"open":855,"high":1032,"low":855,"close":1032,"change":373,"percent_change":373,"volume":717,"transactions":9,"vwap":1032},"2026-02-11",27.075001,{"date":1034,"open":844,"high":844,"low":999,"close":1032,"change":440,"percent_change":285,"volume":1010,"transactions":9,"vwap":1032},"2026-02-10",{"date":1036,"open":859,"high":1037,"low":855,"close":1038,"change":572,"percent_change":222,"volume":1039,"transactions":9,"vwap":1038},"2026-02-09",27.11,27.08,4000,{"date":1041,"open":957,"high":850,"low":1042,"close":850,"change":222,"percent_change":1043,"volume":717,"transactions":9,"vwap":850},"2026-02-06",26.977,0.33,{"date":1045,"open":1046,"high":996,"low":969,"close":1047,"change":278,"percent_change":230,"volume":1048,"transactions":9,"vwap":1047},"2026-02-05",26.945,26.965,4800,{"date":1050,"open":983,"high":851,"low":969,"close":996,"change":1051,"percent_change":271,"volume":1052,"transactions":9,"vwap":996},"2026-02-04",-0.012,15200,{"date":1054,"open":1055,"high":851,"low":1006,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-02-03",27.025,27.0020008,-0.038,-0.14,4300,{"date":1061,"open":1006,"high":855,"low":1006,"close":851,"change":1062,"percent_change":255,"volume":1063,"transactions":9,"vwap":851},"2026-02-02",0.021,48900,{"date":1065,"open":855,"high":855,"low":1066,"close":1066,"change":1067,"percent_change":205,"volume":597,"transactions":9,"vwap":1066},"2026-01-30",27.018999,-0.008,{"date":1069,"open":859,"high":999,"low":996,"close":1070,"change":971,"percent_change":642,"volume":1059,"transactions":9,"vwap":1070},"2026-01-29",27.027,{"date":1072,"open":1073,"high":1037,"low":983,"close":999,"change":602,"percent_change":472,"volume":1074,"transactions":9,"vwap":999},"2026-01-28",27.1,39100,{"date":1076,"open":858,"high":858,"low":858,"close":858,"change":334,"percent_change":335,"volume":610,"transactions":9,"vwap":858},"2026-01-27",{"date":1078,"open":957,"high":978,"low":996,"close":983,"change":335,"percent_change":883,"volume":1079,"transactions":9,"vwap":983},"2026-01-26",10000,{"date":1081,"open":1082,"high":1083,"low":1082,"close":977,"change":440,"percent_change":285,"volume":1084,"transactions":9,"vwap":977},"2026-01-23",26.93,26.998,8200,{"date":1086,"open":977,"high":957,"low":956,"close":959,"change":572,"percent_change":222,"volume":1087,"transactions":9,"vwap":959},"2026-01-22",6900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":958,"change":602,"percent_change":472,"volume":167,"transactions":9,"vwap":958},"2026-01-21",26.942,26.957,{"date":1093,"open":947,"high":944,"low":871,"close":871,"change":1094,"percent_change":1095,"volume":717,"transactions":9,"vwap":871},"2026-01-20",-0.095,-0.35,{"date":1097,"open":974,"high":974,"low":974,"close":974,"change":334,"percent_change":335,"volume":610,"transactions":9,"vwap":974},"2026-01-16",{"date":1099,"open":1006,"high":996,"low":1006,"close":1100,"change":1101,"percent_change":255,"volume":733,"transactions":9,"vwap":1100},"2026-01-15",26.985,0.022,{"date":1103,"open":969,"high":858,"low":969,"close":1104,"change":1105,"percent_change":763,"volume":1106,"transactions":9,"vwap":1104},"2026-01-14",26.963,-0.036,18200,{"date":1108,"open":983,"high":983,"low":977,"close":1109,"change":1110,"percent_change":-6,"volume":1111,"transactions":9,"vwap":1109},"2026-01-13",26.999,-0.001,1300,{"date":1113,"open":977,"high":957,"low":977,"close":957,"change":334,"percent_change":335,"volume":1114,"transactions":9,"vwap":957},"2026-01-12",2800,{"date":1116,"open":956,"high":996,"low":956,"close":996,"change":190,"percent_change":1117,"volume":1017,"transactions":9,"vwap":996},"2026-01-09",0.11,{"date":1119,"open":969,"high":1120,"low":969,"close":956,"change":440,"percent_change":285,"volume":1121,"transactions":9,"vwap":956},"2026-01-08",26.978,1400,{"date":1123,"open":974,"high":858,"low":1124,"close":1047,"change":359,"percent_change":810,"volume":884,"transactions":9,"vwap":1047},"2026-01-07",26.951,{"date":1126,"open":969,"high":1127,"low":969,"close":1006,"change":572,"percent_change":222,"volume":804,"transactions":9,"vwap":1006},"2026-01-06",27.0090008,{"date":1129,"open":982,"high":996,"low":982,"close":1130,"change":190,"percent_change":1117,"volume":1131,"transactions":9,"vwap":1130},"2026-01-05",26.955,2100,{"date":1133,"open":936,"high":977,"low":866,"close":944,"change":1134,"percent_change":100,"volume":1135,"transactions":9,"vwap":944},"2026-01-02",0.016,10500,{"date":1137,"open":871,"high":1082,"low":866,"close":1138,"change":270,"percent_change":271,"volume":985,"transactions":9,"vwap":1138},"2025-12-31",26.909,{"date":1140,"open":1082,"high":969,"low":982,"close":982,"change":285,"percent_change":302,"volume":637,"transactions":9,"vwap":982},"2025-12-30",{"date":1142,"open":1082,"high":1130,"low":1082,"close":969,"change":334,"percent_change":335,"volume":683,"transactions":9,"vwap":969},"2025-12-29",{"date":1144,"open":1082,"high":956,"low":982,"close":1082,"change":1145,"percent_change":205,"volume":1146,"transactions":9,"vwap":1082},"2025-12-26",-0.007,33800,{"date":1148,"open":871,"high":1149,"low":871,"close":1149,"change":465,"percent_change":335,"volume":610,"transactions":9,"vwap":1149},"2025-12-24",26.937,{"date":1151,"open":1082,"high":1082,"low":866,"close":944,"change":190,"percent_change":1117,"volume":1039,"transactions":9,"vwap":944},"2025-12-23",{"date":1153,"open":872,"high":1154,"low":872,"close":1155,"change":238,"percent_change":198,"volume":1121,"transactions":9,"vwap":1155},"2025-12-22",26.905,26.895,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":365,"percent_change":913,"volume":432,"transactions":9,"vwap":1159},"2025-12-19",26.83,26.875,{"date":1161,"open":937,"high":937,"low":1162,"close":1158,"change":1163,"percent_change":294,"volume":1164,"transactions":9,"vwap":1158},"2025-12-18",26.79,0.042,3800,{"date":1166,"open":867,"high":867,"low":1167,"close":1167,"change":1168,"percent_change":627,"volume":1021,"transactions":9,"vwap":1167},"2025-12-17",26.788,-0.047,{"date":1170,"open":882,"high":1171,"low":882,"close":1172,"change":762,"percent_change":763,"volume":717,"transactions":9,"vwap":1172},"2025-12-16",26.838,26.835,{"date":1174,"open":882,"high":866,"low":882,"close":866,"change":572,"percent_change":222,"volume":1175,"transactions":9,"vwap":866},"2025-12-15",4100,{"date":1177,"open":872,"high":937,"low":877,"close":931,"change":1178,"percent_change":399,"volume":852,"transactions":9,"vwap":931},"2025-12-12",-0.022,{"date":1180,"open":937,"high":871,"low":872,"close":1181,"change":465,"percent_change":335,"volume":1182,"transactions":9,"vwap":1181},"2025-12-11",26.867,5500,{"date":1184,"open":931,"high":870,"low":882,"close":1185,"change":601,"percent_change":100,"volume":1186,"transactions":9,"vwap":1185},"2025-12-10",26.855,2500,{"date":1188,"open":867,"high":867,"low":867,"close":867,"change":205,"percent_change":206,"volume":643,"transactions":9,"vwap":867},"2025-12-09",{"date":1190,"open":871,"high":871,"low":882,"close":866,"change":601,"percent_change":100,"volume":1191,"transactions":9,"vwap":866},"2025-12-08",28900,{"date":1193,"open":936,"high":936,"low":877,"close":1185,"change":335,"percent_change":883,"volume":794,"transactions":9,"vwap":1185},"2025-12-05",{"date":1195,"open":867,"high":867,"low":907,"close":1196,"change":285,"percent_change":302,"volume":657,"transactions":9,"vwap":1196},"2025-12-04",26.815,{"date":1198,"open":1199,"high":867,"low":1200,"close":1172,"change":572,"percent_change":222,"volume":1201,"transactions":9,"vwap":1172},"2025-12-03",26.805,26.771,30300,{"date":1203,"open":872,"high":872,"low":889,"close":882,"change":105,"percent_change":271,"volume":705,"transactions":9,"vwap":882},"2025-12-02",{"date":1205,"open":877,"high":1155,"low":1206,"close":877,"change":285,"percent_change":302,"volume":651,"transactions":9,"vwap":877},"2025-12-01",26.76,{"date":1208,"open":882,"high":867,"low":882,"close":867,"change":190,"percent_change":1117,"volume":804,"transactions":9,"vwap":867},"2025-11-28",{"date":1210,"open":937,"high":937,"low":1206,"close":882,"change":335,"percent_change":883,"volume":1021,"transactions":9,"vwap":882},"2025-11-26",{"date":1212,"open":888,"high":916,"low":901,"close":889,"change":488,"percent_change":922,"volume":1213,"transactions":9,"vwap":889},"2025-11-25",17200,{"date":1215,"open":19,"high":1216,"low":19,"close":1217,"change":787,"percent_change":788,"volume":1218,"transactions":9,"vwap":1217},"2025-11-24",26.73,26.715,15500,{"date":1220,"open":901,"high":901,"low":1221,"close":1222,"change":238,"percent_change":255,"volume":1223,"transactions":9,"vwap":1222},"2025-11-21",26.615,26.65,15900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":271,"percent_change":903,"volume":1230,"transactions":9,"vwap":1229},"2025-11-20",26.66,26.742,26.61,26.63,41500,{"date":1232,"open":1233,"high":1233,"low":1234,"close":893,"change":1235,"percent_change":190,"volume":1236,"transactions":9,"vwap":893},"2025-11-19",26.71,26.643,0.009,12400,{"date":1238,"open":889,"high":889,"low":19,"close":1239,"change":1240,"percent_change":206,"volume":1241,"transactions":9,"vwap":1239},"2025-11-18",26.661,-0.029,14500,{"date":1243,"open":900,"high":900,"low":1226,"close":1244,"change":1245,"percent_change":903,"volume":1246,"transactions":9,"vwap":1244},"2025-11-17",26.69,-0.041,40700,{"date":1248,"open":900,"high":900,"low":1244,"close":1249,"change":1250,"percent_change":105,"volume":1251,"transactions":9,"vwap":1249},"2025-11-14",26.731,-0.004,65300,{"date":1253,"open":982,"high":982,"low":1254,"close":1255,"change":655,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-11-13",26.723,26.735,-0.21,133400,{"date":1259,"open":882,"high":882,"low":926,"close":1162,"change":373,"percent_change":373,"volume":1260,"transactions":9,"vwap":1162},"2025-11-12",30700,{"date":1262,"open":982,"high":982,"low":1263,"close":1162,"change":373,"percent_change":373,"volume":1264,"transactions":9,"vwap":1162},"2025-11-11",26.741,26500,{"date":1266,"open":882,"high":882,"low":1267,"close":1162,"change":1268,"percent_change":841,"volume":1269,"transactions":9,"vwap":1162},"2025-11-10",26.745,0.072,56200,{"date":1271,"open":1233,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-11-07",26.72,26.642,26.718,26.218,5243.6,18000,{"date":1279,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-07-11",{"date":1281,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-07-08",{"date":1283,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-07-07",{"date":1285,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-07-06",{"date":1287,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-07-05",{"date":1289,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-07-01",{"date":1291,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-30",{"date":1293,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-29",{"date":1295,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-28",{"date":1297,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-27",{"date":1299,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-24",{"date":1301,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-23",{"date":1303,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-22",{"date":1305,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-21",{"date":1307,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-17",{"date":1309,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-16",{"date":1311,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-15",{"date":1313,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-14",{"date":1315,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-13",{"date":1317,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-10",{"date":1319,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-09",{"date":1321,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-08",{"date":1323,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-07",{"date":1325,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-06",{"date":1327,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-03",{"date":1329,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-02",{"date":1331,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-06-01",{"date":1333,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-31",{"date":1335,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-27",{"date":1337,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-26",{"date":1339,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-25",{"date":1341,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-24",{"date":1343,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-23",{"date":1345,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-20",{"date":1347,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-19",{"date":1349,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-18",{"date":1351,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-17",{"date":1353,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-16",{"date":1355,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-13",{"date":1357,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-12",{"date":1359,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-11",{"date":1361,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-10",{"date":1363,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-09",{"date":1365,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-06",{"date":1367,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-05",{"date":1369,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-04",{"date":1371,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-03",{"date":1373,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-05-02",{"date":1375,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-29",{"date":1377,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-28",{"date":1379,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-27",{"date":1381,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-26",{"date":1383,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-25",{"date":1385,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-22",{"date":1387,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-21",{"date":1389,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-20",{"date":1391,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-19",{"date":1393,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-18",{"date":1395,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-14",{"date":1397,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-13",{"date":1399,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-12",{"date":1401,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-11",{"date":1403,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-08",{"date":1405,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-07",{"date":1407,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-06",{"date":1409,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-05",{"date":1411,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-04",{"date":1413,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-04-01",{"date":1415,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-31",{"date":1417,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-30",{"date":1419,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-29",{"date":1421,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-28",{"date":1423,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-25",{"date":1425,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-24",{"date":1427,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-23",{"date":1429,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-22",{"date":1431,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-21",{"date":1433,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-18",{"date":1435,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-17",{"date":1437,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-16",{"date":1439,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-15",{"date":1441,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-14",{"date":1443,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-11",{"date":1445,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-10",{"date":1447,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-09",{"date":1449,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-08",{"date":1451,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-07",{"date":1453,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-04",{"date":1455,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-03",{"date":1457,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-02",{"date":1459,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-03-01",{"date":1461,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-28",{"date":1463,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-25",{"date":1465,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-24",{"date":1467,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-23",{"date":1469,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-22",{"date":1471,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-18",{"date":1473,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-17",{"date":1475,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-16",{"date":1477,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-15",{"date":1479,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-14",{"date":1481,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-11",{"date":1483,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-10",{"date":1485,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-09",{"date":1487,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-08",{"date":1489,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-07",{"date":1491,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-04",{"date":1493,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-03",{"date":1495,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-02",{"date":1497,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-02-01",{"date":1499,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-31",{"date":1501,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-28",{"date":1503,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-27",{"date":1505,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-26",{"date":1507,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-25",{"date":1509,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-24",{"date":1511,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-21",{"date":1513,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-20",{"date":1515,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-19",{"date":1517,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-18",{"date":1519,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-14",{"date":1521,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-13",{"date":1523,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-12",{"date":1525,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-11",{"date":1527,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-10",{"date":1529,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-07",{"date":1531,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-06",{"date":1533,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-05",{"date":1535,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-04",{"date":1537,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2022-01-03",{"date":1539,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-31",{"date":1541,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-30",{"date":1543,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-29",{"date":1545,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-28",{"date":1547,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-27",{"date":1549,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-23",{"date":1551,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-22",{"date":1553,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169},"2021-12-21",{"date":173,"open":169,"high":169,"low":169,"close":169,"change":373,"percent_change":373,"volume":373,"transactions":9,"vwap":169}]