[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSO":3,"homepage-market-summary":26,"stock-historical-CPSO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSO","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 - October","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.415,28.45,28.47,28.4,28.4027,0.0123,0.04,28494.087395,28.55,26.73,2088.0586951946902,92.6,3776,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"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":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},0.00050000002,1293,471901.265114,5682899.77,"2021-12-20",[178,181,190,200,208,217,226,233,241,249,254,261,269,276,284,291,298,305,311,318,323,333,339,345,350,355,362,366,373,378,383,389,395,400,407,411,418,423,429,434,440,444,449,454,461,470,479,489,496,502,508,515,520,527,534,541,545,552,555,560,563,569,575,580,585,589,592,596,600,604,608,612,617,620,626,630,633,637,639,644,648,651,653,659,663,667,671,675,680,683,689,692,697,701,704,708,713,718,723,726,730,733,735,738,740,745,751,755,761,767,771,775,780,784,789,793,798,800,803,806,810,816,819,823,830,834,838,844,848,854,858,865,871,873,879,883,889,893,897,902,907,911,917,920,923,927,933,940,943,949,955,961,965,967,970,975,977,979,984,990,993,997,1001,1005,1010,1015,1021,1027,1029,1032,1035,1039,1044,1048,1051,1055,1059,1062,1066,1068,1071,1075,1077,1079,1081,1084,1086,1090,1094,1097,1100,1102,1106,1109,1111,1113,1115,1117,1120,1122,1125,1127,1132,1134,1137,1140,1143,1146,1150,1152,1154,1158,1162,1167,1171,1176,1180,1184,1188,1196,1201,1203,1207,1210,1214,1216,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1487,1489,1491,1493,1495,1497,1499],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},181,28.4378,{"date":182,"open":183,"high":21,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",28.39,28.34,0.0827,0.29,53797.9581,239,28.3787,{"date":191,"open":184,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",28.36,28.3,28.32,-0.035,-0.12,11961.701,134,28.3449,{"date":201,"open":184,"high":202,"low":194,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",28.355,0.035,0.12,9700,21,28.339,{"date":209,"open":210,"high":192,"low":211,"close":194,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",28.31,28.3001,0.0003,0,3768.216,55,28.3428,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",28.28,28.3197,0.0097,0.03,1166.925,17,28.2837,{"date":227,"open":210,"high":210,"low":210,"close":210,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",-0.0058,-0.02,168,8,28.3179,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",28.3158,0.0135,0.05,135,10,28.3141,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",28.3023,0.0023,0.01,53.035,11,28.2893,{"date":250,"open":193,"high":193,"low":193,"close":193,"change":245,"percent_change":19,"volume":251,"transactions":252,"vwap":253},"2026-09-21",22.035,9,28.2899,{"date":255,"open":193,"high":193,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":252,"vwap":260},"2026-09-18",28.29,0.025,0.09,476,28.2996,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":108,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",28.24,28.265,-0.04,240.035,14,28.2446,{"date":270,"open":219,"high":219,"low":271,"close":271,"change":272,"percent_change":204,"volume":273,"transactions":274,"vwap":275},"2026-09-16",28.275,0.0338,583.045619,19,28.2772,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",28.2412,-0.0129,-0.05,7,5,28.2571,{"date":285,"open":219,"high":219,"low":286,"close":286,"change":287,"percent_change":245,"volume":288,"transactions":289,"vwap":290},"2026-09-14",28.2541,0.0041,598.035,42,28.2667,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":237,"volume":295,"transactions":296,"vwap":297},"2026-09-11",28.25,0.0151,128,13,28.2591,{"date":299,"open":263,"high":300,"low":301,"close":301,"change":302,"percent_change":229,"volume":303,"transactions":224,"vwap":304},"2026-09-10",28.27,28.2349,-0.0051,1609,28.254,{"date":306,"open":263,"high":263,"low":263,"close":263,"change":307,"percent_change":265,"volume":308,"transactions":309,"vwap":310},"2026-09-09",-0.0099,737,33,28.2433,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":-6,"volume":315,"transactions":316,"vwap":317},"2026-09-08",28.2499,-0.0001,114.035,31,28.2783,{"date":319,"open":293,"high":293,"low":293,"close":293,"change":320,"percent_change":19,"volume":321,"transactions":252,"vwap":322},"2026-09-04",0.0108,199,28.2632,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":206,"vwap":332},"2026-09-03",28.19,28.26,28.185,28.2392,0.0192,0.07,1234,28.2113,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":330,"volume":337,"transactions":247,"vwap":338},"2026-09-02",28.22,0.02,38,28.2167,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":108,"percent_change":265,"volume":47,"transactions":343,"vwap":344},"2026-09-01",28.21,28.2,37,28.2227,{"date":346,"open":293,"high":293,"low":342,"close":341,"change":213,"percent_change":213,"volume":347,"transactions":348,"vwap":349},"2026-08-31",5513.035,16,28.207,{"date":351,"open":341,"high":341,"low":341,"close":341,"change":352,"percent_change":336,"volume":353,"transactions":296,"vwap":354},"2026-08-28",0.0059,183.226,28.1962,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":237,"volume":359,"transactions":360,"vwap":361},"2026-08-27",28.2041,0.0141,198,54,28.2313,{"date":363,"open":325,"high":325,"low":325,"close":325,"change":257,"percent_change":258,"volume":364,"transactions":281,"vwap":365},"2026-08-26",99,28.1836,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":245,"percent_change":19,"volume":371,"transactions":231,"vwap":372},"2026-08-25",28.18,28.15,28.165,947,28.1767,{"date":374,"open":369,"high":375,"low":369,"close":375,"change":376,"percent_change":213,"volume":377,"transactions":252,"vwap":369},"2026-08-24",28.155,0.0006,4011,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":258,"volume":281,"transactions":282,"vwap":382},"2026-08-21",28.1544,0.026,28.14,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":252,"transactions":281,"vwap":388},"2026-08-20",28.1284,-0.0166,-0.06,28.127,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":229,"volume":393,"transactions":247,"vwap":394},"2026-08-19",28.145,-0.005,36,28.142,{"date":396,"open":397,"high":325,"low":397,"close":369,"change":213,"percent_change":213,"volume":398,"transactions":267,"vwap":399},"2026-08-18",28.12,1712,28.1289,{"date":401,"open":402,"high":403,"low":402,"close":369,"change":404,"percent_change":222,"volume":405,"transactions":224,"vwap":406},"2026-08-17",28.11,28.17,0.0087,1284.896,28.1278,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":245,"percent_change":19,"volume":281,"transactions":282,"vwap":410},"2026-08-14",28.1413,28.1829,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":239,"transactions":416,"vwap":417},"2026-08-13",28.1313,-0.0087,-0.03,6,28.1453,{"date":419,"open":403,"high":403,"low":420,"close":382,"change":203,"percent_change":204,"volume":421,"transactions":61,"vwap":422},"2026-08-12",28.101,1523,28.1185,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":280,"volume":427,"transactions":416,"vwap":428},"2026-08-11",28.105,-0.015,337,28.1049,{"date":430,"open":431,"high":431,"low":397,"close":397,"change":392,"percent_change":229,"volume":432,"transactions":231,"vwap":433},"2026-08-10",28.13,109,28.1161,{"date":435,"open":397,"high":436,"low":437,"close":436,"change":257,"percent_change":258,"volume":438,"transactions":252,"vwap":439},"2026-08-07",28.125,28.09,3409,28.0908,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":213,"percent_change":213,"volume":281,"transactions":282,"vwap":443},"2026-08-06",28.1,28.1214,{"date":445,"open":382,"high":369,"low":442,"close":442,"change":245,"percent_change":19,"volume":446,"transactions":447,"vwap":448},"2026-08-05",5559,29,28.1421,{"date":450,"open":431,"high":431,"low":437,"close":437,"change":222,"percent_change":451,"volume":452,"transactions":61,"vwap":453},"2026-08-04",0.11,4318,28.128,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":204,"volume":459,"transactions":282,"vwap":460},"2026-08-03",28.04,28.06,0.0331,506,28.0403,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-31",27.98,28.0269,0.0464,0.17,2701,27,27.9802,{"date":471,"open":463,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",27.9805,27.86,0.1165,0.42,5668,62,27.9441,{"date":480,"open":481,"high":482,"low":473,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",27.94,27.96,27.864,-0.101,-0.36,4088,44,27.9156,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":203,"percent_change":493,"volume":494,"transactions":247,"vwap":495},"2026-07-28",27.97,27.965,0.13,563,27.9683,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":237,"volume":500,"transactions":231,"vwap":501},"2026-07-27",27.93,0.0148,63,28.0402,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":330,"volume":416,"transactions":506,"vwap":507},"2026-07-24",27.9152,0.0185,4,27.9167,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":231,"vwap":514},"2026-07-23",27.8967,-0.0633,-0.23,96,27.9206,{"date":516,"open":491,"high":491,"low":481,"close":482,"change":517,"percent_change":336,"volume":518,"transactions":252,"vwap":519},"2026-07-22",0.0061,12099,27.9417,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":204,"volume":525,"transactions":231,"vwap":526},"2026-07-21",27.945,27.9539,0.0339,130,27.9475,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":213,"volume":532,"transactions":239,"vwap":533},"2026-07-20",27.95,27.92,0.0009,1345,27.9501,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":348,"vwap":540},"2026-07-17",27.9191,-0.0259,-0.09,76,27.9233,{"date":542,"open":463,"high":463,"low":522,"close":522,"change":108,"percent_change":265,"volume":543,"transactions":282,"vwap":544},"2026-07-16",402,27.9794,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":237,"volume":549,"transactions":550,"vwap":551},"2026-07-15",27.955,0.015,32,15,27.938,{"date":553,"open":498,"high":481,"low":498,"close":481,"change":245,"percent_change":19,"volume":554,"transactions":416,"vwap":498},"2026-07-14",1577,{"date":556,"open":481,"high":481,"low":498,"close":498,"change":415,"percent_change":557,"volume":558,"transactions":282,"vwap":559},"2026-07-13",-0.11,190,27.9403,{"date":561,"open":482,"high":482,"low":482,"close":482,"change":336,"percent_change":330,"volume":562,"transactions":9,"vwap":482},"2026-07-10",100,{"date":564,"open":565,"high":481,"low":565,"close":481,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":481},"2026-07-09",27.881,0.052,0.19,1100,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":108,"volume":574,"transactions":9,"vwap":572},"2026-07-08",27.861,27.888,-0.002,200,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":392,"percent_change":229,"volume":568,"transactions":9,"vwap":579},"2026-07-07",27.9,27.91,27.89,{"date":581,"open":577,"high":530,"low":582,"close":582,"change":583,"percent_change":493,"volume":584,"transactions":9,"vwap":582},"2026-07-06",27.895,0.036,1400,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":222,"volume":562,"transactions":9,"vwap":587},"2026-07-02",27.859,0.009,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":245,"percent_change":19,"volume":562,"transactions":9,"vwap":591},"2026-07-01",27.85,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":19,"percent_change":595,"volume":562,"transactions":9,"vwap":594},"2026-06-30",27.84,0.14,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":222,"percent_change":451,"volume":574,"transactions":9,"vwap":599},"2026-06-29",27.82,27.8,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":103,"volume":562,"transactions":9,"vwap":602},"2026-06-26",27.77,0.016,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":265,"volume":213,"transactions":9,"vwap":606},"2026-06-25",27.754,-0.011,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":415,"volume":562,"transactions":9,"vwap":610},"2026-06-24",27.765,-0.009,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":213,"transactions":9,"vwap":614},"2026-06-23",27.774,-0.051,-0.18,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":108,"percent_change":265,"volume":562,"transactions":9,"vwap":619},"2026-06-22",27.825,{"date":621,"open":473,"high":473,"low":599,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-18",27.835,0.055,0.2,2700,{"date":627,"open":473,"high":473,"low":628,"close":628,"change":280,"percent_change":616,"volume":629,"transactions":9,"vwap":628},"2026-06-17",27.78,1600,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":392,"percent_change":229,"volume":562,"transactions":9,"vwap":632},"2026-06-16",27.83,{"date":634,"open":599,"high":622,"low":599,"close":622,"change":635,"percent_change":636,"volume":170,"transactions":9,"vwap":622},"2026-06-15",0.065,0.23,{"date":638,"open":628,"high":599,"low":602,"close":602,"change":257,"percent_change":258,"volume":574,"transactions":9,"vwap":602},"2026-06-12",{"date":640,"open":641,"high":642,"low":641,"close":642,"change":103,"percent_change":643,"volume":574,"transactions":9,"vwap":642},"2026-06-11",27.72,27.745,0.22,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":616,"volume":562,"transactions":9,"vwap":646},"2026-06-10",27.685,-0.049,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":607,"percent_change":265,"volume":562,"transactions":9,"vwap":650},"2026-06-09",27.734,{"date":652,"open":642,"high":642,"low":642,"close":642,"change":245,"percent_change":19,"volume":562,"transactions":9,"vwap":642},"2026-06-08",{"date":654,"open":610,"high":610,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-05",27.735,-0.07,-0.25,300,{"date":660,"open":632,"high":632,"low":661,"close":661,"change":662,"percent_change":336,"volume":170,"transactions":9,"vwap":661},"2026-06-04",27.805,0.005,{"date":664,"open":599,"high":632,"low":665,"close":599,"change":392,"percent_change":229,"volume":666,"transactions":9,"vwap":599},"2026-06-03",27.797,1300,{"date":668,"open":594,"high":594,"low":661,"close":661,"change":669,"percent_change":245,"volume":670,"transactions":9,"vwap":661},"2026-06-02",0.004,800,{"date":672,"open":628,"high":673,"low":628,"close":673,"change":674,"percent_change":336,"volume":658,"transactions":9,"vwap":673},"2026-06-01",27.801,0.006,{"date":676,"open":602,"high":599,"low":677,"close":678,"change":548,"percent_change":237,"volume":679,"transactions":9,"vwap":678},"2026-05-29",27.76,27.795,5200,{"date":681,"open":628,"high":628,"low":628,"close":628,"change":682,"percent_change":103,"volume":213,"transactions":9,"vwap":628},"2026-05-28",0.017,{"date":684,"open":610,"high":610,"low":685,"close":686,"change":687,"percent_change":222,"volume":688,"transactions":9,"vwap":686},"2026-05-27",27.731,27.763,0.008,400,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":493,"volume":213,"transactions":9,"vwap":691},"2026-05-26",27.755,{"date":693,"open":694,"high":695,"low":641,"close":641,"change":245,"percent_change":19,"volume":696,"transactions":9,"vwap":641},"2026-05-22",27.73,27.74,6300,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":548,"percent_change":237,"volume":574,"transactions":9,"vwap":700},"2026-05-21",27.7,27.71,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":222,"percent_change":451,"volume":562,"transactions":9,"vwap":703},"2026-05-20",27.695,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":108,"percent_change":265,"volume":658,"transactions":9,"vwap":707},"2026-05-19",27.63,27.665,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":669,"percent_change":245,"volume":574,"transactions":9,"vwap":711},"2026-05-18",27.65,27.675,27.64,{"date":714,"open":710,"high":715,"low":710,"close":715,"change":716,"percent_change":717,"volume":170,"transactions":9,"vwap":715},"2026-05-15",27.671,-0.029,-0.1,{"date":719,"open":703,"high":699,"low":703,"close":699,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":699},"2026-05-14",0.021,0.08,600,{"date":724,"open":711,"high":725,"low":711,"close":725,"change":588,"percent_change":222,"volume":688,"transactions":9,"vwap":725},"2026-05-13",27.679,{"date":727,"open":710,"high":728,"low":710,"close":728,"change":257,"percent_change":258,"volume":729,"transactions":9,"vwap":728},"2026-05-12",27.67,1200,{"date":731,"open":712,"high":732,"low":712,"close":732,"change":662,"percent_change":336,"volume":670,"transactions":9,"vwap":732},"2026-05-11",27.645,{"date":734,"open":712,"high":712,"low":712,"close":712,"change":222,"percent_change":451,"volume":562,"transactions":9,"vwap":712},"2026-05-08",{"date":736,"open":737,"high":737,"low":737,"close":737,"change":229,"percent_change":656,"volume":562,"transactions":9,"vwap":737},"2026-05-07",27.61,{"date":739,"open":706,"high":706,"low":706,"close":706,"change":203,"percent_change":493,"volume":722,"transactions":9,"vwap":706},"2026-05-06",{"date":741,"open":742,"high":743,"low":742,"close":743,"change":103,"percent_change":643,"volume":744,"transactions":9,"vwap":743},"2026-05-05",27.55,27.595,1900,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":568,"transactions":9,"vwap":748},"2026-05-04",27.56,27.535,-0.045,-0.16,{"date":752,"open":747,"high":753,"low":747,"close":753,"change":548,"percent_change":237,"volume":754,"transactions":9,"vwap":753},"2026-05-01",27.58,2400,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":688,"transactions":9,"vwap":758},"2026-04-30",27.5,27.565,0.075,0.27,{"date":762,"open":763,"high":757,"low":763,"close":764,"change":765,"percent_change":538,"volume":766,"transactions":9,"vwap":764},"2026-04-29",27.48,27.49,-0.025,11500,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":245,"percent_change":19,"volume":574,"transactions":9,"vwap":770},"2026-04-28",27.47,27.515,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":656,"volume":213,"transactions":9,"vwap":773},"2026-04-27",27.505,-0.018,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":562,"transactions":9,"vwap":777},"2026-04-24",27.523,0.066,0.24,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":196,"volume":562,"transactions":9,"vwap":782},"2026-04-23",27.457,-0.033,{"date":785,"open":769,"high":764,"low":786,"close":764,"change":19,"percent_change":787,"volume":788,"transactions":9,"vwap":764},"2026-04-22",27.46,0.15,1700,{"date":790,"open":764,"high":764,"low":791,"close":791,"change":765,"percent_change":538,"volume":792,"transactions":9,"vwap":791},"2026-04-21",27.45,5900,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":426,"percent_change":280,"volume":629,"transactions":9,"vwap":796},"2026-04-20",27.441,27.475,27.44,{"date":799,"open":786,"high":764,"low":791,"close":764,"change":759,"percent_change":760,"volume":670,"transactions":9,"vwap":764},"2026-04-17",{"date":801,"open":802,"high":802,"low":802,"close":802,"change":662,"percent_change":336,"volume":562,"transactions":9,"vwap":802},"2026-04-16",27.415,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":203,"percent_change":493,"volume":562,"transactions":9,"vwap":805},"2026-04-15",27.41,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":330,"percent_change":809,"volume":574,"transactions":9,"vwap":808},"2026-04-14",27.375,0.26,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":19,"percent_change":787,"volume":815,"transactions":9,"vwap":814},"2026-04-13",27.26,27.33,27.305,500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":213,"percent_change":213,"volume":562,"transactions":9,"vwap":818},"2026-04-10",27.265,{"date":820,"open":818,"high":818,"low":818,"close":818,"change":821,"percent_change":822,"volume":562,"transactions":9,"vwap":818},"2026-04-09",0.044,0.16,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-04-08",27.18,27.221,0.157,0.58,3100,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":229,"volume":562,"transactions":9,"vwap":832},"2026-04-07",27.063999,-0.006,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":245,"percent_change":19,"volume":688,"transactions":9,"vwap":837},"2026-04-06",27.075001,27.07,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":245,"percent_change":19,"volume":843,"transactions":9,"vwap":841},"2026-04-02",27.049999,27.059999,27.02,2500,{"date":845,"open":846,"high":846,"low":840,"close":840,"change":847,"percent_change":466,"volume":568,"transactions":9,"vwap":840},"2026-04-01",27.1,0.046,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":562,"transactions":9,"vwap":851},"2026-03-31",26.94,27.0039997,0.139,0.52,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":392,"percent_change":229,"volume":658,"transactions":9,"vwap":857},"2026-03-30",26.85,26.865,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":666,"transactions":9,"vwap":862},"2026-03-27",26.92,26.86,26.87,-0.065,-0.24,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":658,"transactions":9,"vwap":868},"2026-03-26",26.96,26.935,-0.115,-0.43,{"date":872,"open":840,"high":840,"low":840,"close":840,"change":203,"percent_change":493,"volume":562,"transactions":9,"vwap":840},"2026-03-25",{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":574,"transactions":9,"vwap":876},"2026-03-24",27.040001,27.014999,-0.036,-0.13,{"date":880,"open":837,"high":837,"low":881,"close":882,"change":330,"percent_change":809,"volume":815,"transactions":9,"vwap":882},"2026-03-23",27.01,27.051001,{"date":884,"open":885,"high":468,"low":885,"close":886,"change":887,"percent_change":888,"volume":843,"transactions":9,"vwap":886},"2026-03-20",26.97,26.981,-0.069,-0.26,{"date":890,"open":881,"high":840,"low":881,"close":840,"change":891,"percent_change":656,"volume":892,"transactions":9,"vwap":840},"2026-03-19",-0.019,4500,{"date":894,"open":837,"high":837,"low":895,"close":895,"change":896,"percent_change":864,"volume":688,"transactions":9,"vwap":895},"2026-03-18",27.069,-0.066,{"date":898,"open":846,"high":899,"low":846,"close":900,"change":548,"percent_change":103,"volume":901,"transactions":9,"vwap":900},"2026-03-17",27.14,27.135,3400,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":562,"transactions":9,"vwap":904},"2026-03-16",27.12,0.057,0.21,{"date":908,"open":875,"high":909,"low":875,"close":909,"change":910,"percent_change":717,"volume":688,"transactions":9,"vwap":909},"2026-03-13",27.063,-0.028,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":574,"transactions":9,"vwap":914},"2026-03-12",27.15,27.091,-0.079,-0.29,{"date":918,"open":904,"high":919,"low":904,"close":919,"change":833,"percent_change":229,"volume":574,"transactions":9,"vwap":919},"2026-03-11",27.17,{"date":921,"open":919,"high":922,"low":919,"close":922,"change":833,"percent_change":229,"volume":574,"transactions":9,"vwap":922},"2026-03-10",27.176,{"date":924,"open":837,"high":925,"low":837,"close":925,"change":222,"percent_change":451,"volume":926,"transactions":9,"vwap":925},"2026-03-09",27.182,1800,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":568,"transactions":9,"vwap":930},"2026-03-06",27.13,27.152,-0.023,-0.08,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":584,"transactions":9,"vwap":937},"2026-03-05",27.239,27.131,27.175,-0.052,-0.19,{"date":941,"open":812,"high":812,"low":942,"close":942,"change":821,"percent_change":822,"volume":658,"transactions":9,"vwap":942},"2026-03-04",27.227,{"date":944,"open":919,"high":945,"low":919,"close":946,"change":947,"percent_change":948,"volume":670,"transactions":9,"vwap":946},"2026-03-03",27.22,27.183,-0.047,-0.17,{"date":950,"open":919,"high":951,"low":919,"close":952,"change":953,"percent_change":222,"volume":954,"transactions":9,"vwap":952},"2026-03-02",27.25,27.23,0.007,2000,{"date":956,"open":952,"high":957,"low":958,"close":958,"change":959,"percent_change":387,"volume":960,"transactions":9,"vwap":958},"2026-02-27",27.24,27.223,-0.016,2200,{"date":962,"open":963,"high":935,"low":963,"close":935,"change":964,"percent_change":932,"volume":666,"transactions":9,"vwap":935},"2026-02-26",27.19,-0.021,{"date":966,"open":952,"high":812,"low":952,"close":812,"change":19,"percent_change":787,"volume":788,"transactions":9,"vwap":812},"2026-02-25",{"date":968,"open":969,"high":945,"low":963,"close":945,"change":635,"percent_change":779,"volume":666,"transactions":9,"vwap":945},"2026-02-24",27.215,{"date":971,"open":919,"high":919,"low":972,"close":972,"change":973,"percent_change":974,"volume":815,"transactions":9,"vwap":972},"2026-02-23",27.155,-0.075,-0.28,{"date":976,"open":952,"high":952,"low":952,"close":952,"change":19,"percent_change":787,"volume":574,"transactions":9,"vwap":952},"2026-02-20",{"date":978,"open":963,"high":963,"low":963,"close":963,"change":426,"percent_change":387,"volume":574,"transactions":9,"vwap":963},"2026-02-19",{"date":980,"open":825,"high":957,"low":919,"close":981,"change":982,"percent_change":493,"volume":983,"transactions":9,"vwap":981},"2026-02-18",27.205,0.034,5500,{"date":985,"open":986,"high":945,"low":987,"close":988,"change":662,"percent_change":336,"volume":989,"transactions":9,"vwap":988},"2026-02-17",27.21,27.115,27.171,4700,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":953,"percent_change":222,"volume":815,"transactions":9,"vwap":992},"2026-02-13",27.166,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":888,"volume":815,"transactions":9,"vwap":995},"2026-02-12",27.159,-0.071,{"date":998,"open":951,"high":999,"low":952,"close":952,"change":573,"percent_change":108,"volume":1000,"transactions":9,"vwap":952},"2026-02-11",27.27,5000,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":415,"volume":170,"transactions":9,"vwap":1003},"2026-02-10",27.232,-0.008,{"date":1006,"open":999,"high":1007,"low":957,"close":957,"change":1008,"percent_change":330,"volume":1009,"transactions":9,"vwap":957},"2026-02-09",27.28,0.019,2600,{"date":1011,"open":1012,"high":826,"low":1012,"close":826,"change":1013,"percent_change":1014,"volume":629,"transactions":9,"vwap":826},"2026-02-06",27.185,0.106,0.39,{"date":1016,"open":846,"high":1017,"low":846,"close":987,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":987},"2026-02-05",27.145,-0.039,-0.14,2800,{"date":1022,"open":899,"high":1023,"low":904,"close":1024,"change":1025,"percent_change":557,"volume":1026,"transactions":9,"vwap":1024},"2026-02-04",27.2,27.154,-0.031,2900,{"date":1028,"open":919,"high":1012,"low":899,"close":1012,"change":426,"percent_change":387,"volume":670,"transactions":9,"vwap":1012},"2026-02-03",{"date":1030,"open":963,"high":951,"low":963,"close":1023,"change":662,"percent_change":336,"volume":1031,"transactions":9,"vwap":1023},"2026-02-02",700,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1004,"percent_change":415,"volume":562,"transactions":9,"vwap":1034},"2026-01-30",27.195,{"date":1036,"open":904,"high":986,"low":904,"close":1037,"change":1025,"percent_change":557,"volume":1038,"transactions":9,"vwap":1037},"2026-01-29",27.203,6100,{"date":1040,"open":951,"high":951,"low":986,"close":1041,"change":1042,"percent_change":237,"volume":1043,"transactions":9,"vwap":1041},"2026-01-28",27.234,0.014,1500,{"date":1045,"open":988,"high":945,"low":988,"close":945,"change":1046,"percent_change":466,"volume":1047,"transactions":9,"vwap":945},"2026-01-27",0.045,3900,{"date":1049,"open":913,"high":937,"low":913,"close":937,"change":213,"percent_change":213,"volume":1050,"transactions":9,"vwap":937},"2026-01-26",3200,{"date":1052,"open":1053,"high":1054,"low":1053,"close":937,"change":245,"percent_change":19,"volume":568,"transactions":9,"vwap":937},"2026-01-23",27.164,27.209,{"date":1056,"open":929,"high":919,"low":904,"close":1057,"change":257,"percent_change":258,"volume":1058,"transactions":9,"vwap":1057},"2026-01-22",27.165,11400,{"date":1060,"open":899,"high":899,"low":899,"close":899,"change":237,"percent_change":1061,"volume":562,"transactions":9,"vwap":899},"2026-01-21",0.18,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":656,"percent_change":888,"volume":658,"transactions":9,"vwap":1065},"2026-01-20",27.16,27.09,{"date":1067,"open":913,"high":825,"low":913,"close":1064,"change":662,"percent_change":336,"volume":1031,"transactions":9,"vwap":1064},"2026-01-16",{"date":1069,"open":913,"high":1064,"low":913,"close":972,"change":203,"percent_change":493,"volume":1070,"transactions":9,"vwap":972},"2026-01-15",3600,{"date":1072,"open":1073,"high":1023,"low":904,"close":904,"change":749,"percent_change":948,"volume":1074,"transactions":9,"vwap":904},"2026-01-14",27.137,28800,{"date":1076,"open":1057,"high":1057,"low":1057,"close":1057,"change":662,"percent_change":336,"volume":729,"transactions":9,"vwap":1057},"2026-01-13",{"date":1078,"open":913,"high":1064,"low":913,"close":1064,"change":245,"percent_change":19,"volume":170,"transactions":9,"vwap":1064},"2026-01-12",{"date":1080,"open":913,"high":913,"low":913,"close":913,"change":257,"percent_change":258,"volume":213,"transactions":9,"vwap":913},"2026-01-09",{"date":1082,"open":846,"high":1083,"low":846,"close":1083,"change":662,"percent_change":336,"volume":1043,"transactions":9,"vwap":1083},"2026-01-08",27.125,{"date":1085,"open":904,"high":904,"low":904,"close":904,"change":108,"percent_change":265,"volume":688,"transactions":9,"vwap":904},"2026-01-07",{"date":1087,"open":929,"high":929,"low":1088,"close":929,"change":1089,"percent_change":451,"volume":843,"transactions":9,"vwap":929},"2026-01-06",27.11,0.029,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":451,"volume":562,"transactions":9,"vwap":1092},"2026-01-05",27.101,0.031,{"date":1095,"open":841,"high":1096,"low":841,"close":837,"change":674,"percent_change":336,"volume":722,"transactions":9,"vwap":837},"2026-01-02",27.08,{"date":1098,"open":832,"high":832,"low":832,"close":832,"change":1099,"percent_change":717,"volume":562,"transactions":9,"vwap":832},"2025-12-31",-0.026,{"date":1101,"open":1065,"high":1065,"low":1065,"close":1065,"change":573,"percent_change":108,"volume":562,"transactions":9,"vwap":1065},"2025-12-30",{"date":1103,"open":846,"high":846,"low":1104,"close":1104,"change":1105,"percent_change":280,"volume":658,"transactions":9,"vwap":1104},"2025-12-29",27.091999,-0.013,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":548,"percent_change":103,"volume":562,"transactions":9,"vwap":1108},"2025-12-26",27.105,{"date":1110,"open":1065,"high":1065,"low":1065,"close":1065,"change":336,"percent_change":330,"volume":562,"transactions":9,"vwap":1065},"2025-12-24",{"date":1112,"open":840,"high":837,"low":840,"close":837,"change":336,"percent_change":330,"volume":688,"transactions":9,"vwap":837},"2025-12-23",{"date":1114,"open":840,"high":840,"low":840,"close":840,"change":222,"percent_change":451,"volume":562,"transactions":9,"vwap":840},"2025-12-22",{"date":1116,"open":842,"high":842,"low":842,"close":842,"change":19,"percent_change":787,"volume":562,"transactions":9,"vwap":842},"2025-12-19",{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":213,"percent_change":213,"volume":562,"transactions":9,"vwap":1119},"2025-12-18",26.98,{"date":1121,"open":1119,"high":1119,"low":1119,"close":1119,"change":108,"percent_change":265,"volume":1000,"transactions":9,"vwap":1119},"2025-12-17",{"date":1123,"open":468,"high":468,"low":1124,"close":1124,"change":229,"percent_change":656,"volume":901,"transactions":9,"vwap":1124},"2025-12-16",26.99,{"date":1126,"open":881,"high":881,"low":1119,"close":881,"change":257,"percent_change":258,"volume":1020,"transactions":9,"vwap":881},"2025-12-15",{"date":1128,"open":468,"high":468,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":562,"transactions":9,"vwap":1129},"2025-12-12",26.985,-0.055,-0.2,{"date":1133,"open":875,"high":875,"low":875,"close":875,"change":548,"percent_change":103,"volume":562,"transactions":9,"vwap":875},"2025-12-11",{"date":1135,"open":842,"high":1136,"low":842,"close":1136,"change":245,"percent_change":19,"volume":629,"transactions":9,"vwap":1136},"2025-12-10",27.025,{"date":1138,"open":1139,"high":1139,"low":468,"close":876,"change":19,"percent_change":787,"volume":843,"transactions":9,"vwap":876},"2025-12-09",27.030001,{"date":1141,"open":881,"high":842,"low":1142,"close":1142,"change":765,"percent_change":538,"volume":568,"transactions":9,"vwap":1142},"2025-12-08",26.975,{"date":1144,"open":881,"high":840,"low":1119,"close":468,"change":720,"percent_change":721,"volume":1145,"transactions":9,"vwap":468},"2025-12-05",2100,{"date":1147,"open":1119,"high":468,"low":1148,"close":1149,"change":607,"percent_change":265,"volume":625,"transactions":9,"vwap":1149},"2025-12-04",26.95,26.979,{"date":1151,"open":1124,"high":1124,"low":1124,"close":1124,"change":19,"percent_change":787,"volume":213,"transactions":9,"vwap":1124},"2025-12-03",{"date":1153,"open":1119,"high":1119,"low":1148,"close":1148,"change":392,"percent_change":229,"volume":1031,"transactions":9,"vwap":1148},"2025-12-02",{"date":1155,"open":1124,"high":1124,"low":850,"close":1156,"change":674,"percent_change":336,"volume":1157,"transactions":9,"vwap":1156},"2025-12-01",26.955,3500,{"date":1159,"open":867,"high":885,"low":1160,"close":1160,"change":1161,"percent_change":258,"volume":574,"transactions":9,"vwap":1160},"2025-11-28",26.949,0.024,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":258,"volume":562,"transactions":9,"vwap":1165},"2025-11-26",26.93,26.925,0.023,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":583,"percent_change":493,"volume":574,"transactions":9,"vwap":1170},"2025-11-25",26.89,26.902,{"date":1172,"open":1173,"high":862,"low":1173,"close":1174,"change":1175,"percent_change":809,"volume":568,"transactions":9,"vwap":1174},"2025-11-24",26.84,26.866,0.071,{"date":1177,"open":1178,"high":1173,"low":1179,"close":1179,"change":635,"percent_change":779,"volume":568,"transactions":9,"vwap":1179},"2025-11-21",26.815,26.795,{"date":1181,"open":861,"high":1182,"low":22,"close":22,"change":863,"percent_change":864,"volume":1183,"transactions":9,"vwap":22},"2025-11-20",26.9,7100,{"date":1185,"open":1186,"high":1186,"low":1179,"close":1179,"change":1187,"percent_change":538,"volume":670,"transactions":9,"vwap":1179},"2025-11-19",26.81,-0.024,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":245,"volume":1195,"transactions":9,"vwap":1193},"2025-11-18",26.82,26.83,26.79,26.819,0.003,40700,{"date":1197,"open":1191,"high":1198,"low":1178,"close":1199,"change":1200,"percent_change":280,"volume":829,"transactions":9,"vwap":1199},"2025-11-17",26.88,26.816,-0.014,{"date":1202,"open":857,"high":857,"low":1191,"close":1191,"change":662,"percent_change":336,"volume":788,"transactions":9,"vwap":1191},"2025-11-14",{"date":1204,"open":1191,"high":861,"low":1190,"close":1205,"change":538,"percent_change":1206,"volume":625,"transactions":9,"vwap":1205},"2025-11-13",26.825,-0.33,{"date":1208,"open":1164,"high":1164,"low":1209,"close":1209,"change":108,"percent_change":265,"volume":892,"transactions":9,"vwap":1209},"2025-11-12",26.915,{"date":1211,"open":1164,"high":867,"low":1212,"close":1165,"change":257,"percent_change":258,"volume":1213,"transactions":9,"vwap":1165},"2025-11-11",26.891,8200,{"date":1215,"open":1182,"high":1182,"low":1182,"close":1182,"change":566,"percent_change":567,"volume":562,"transactions":9,"vwap":1182},"2025-11-10",{"date":1217,"open":1218,"high":856,"low":1190,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2025-11-07",26.837,26.848,26.8475,5369499.79,4800,{"date":1224,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-07-11",{"date":1226,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-07-08",{"date":1228,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-07-07",{"date":1230,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-07-06",{"date":1232,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-07-05",{"date":1234,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-07-01",{"date":1236,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-30",{"date":1238,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-29",{"date":1240,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-28",{"date":1242,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-27",{"date":1244,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-24",{"date":1246,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-23",{"date":1248,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-22",{"date":1250,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-21",{"date":1252,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-17",{"date":1254,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-16",{"date":1256,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-15",{"date":1258,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-14",{"date":1260,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-13",{"date":1262,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-10",{"date":1264,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-09",{"date":1266,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-08",{"date":1268,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-07",{"date":1270,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-06",{"date":1272,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-03",{"date":1274,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-02",{"date":1276,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-06-01",{"date":1278,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-31",{"date":1280,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-27",{"date":1282,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-26",{"date":1284,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-25",{"date":1286,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-24",{"date":1288,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-23",{"date":1290,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-20",{"date":1292,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-19",{"date":1294,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-18",{"date":1296,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-17",{"date":1298,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-16",{"date":1300,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-13",{"date":1302,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-12",{"date":1304,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-11",{"date":1306,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-10",{"date":1308,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-09",{"date":1310,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-06",{"date":1312,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-05",{"date":1314,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-04",{"date":1316,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-03",{"date":1318,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-05-02",{"date":1320,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-29",{"date":1322,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-28",{"date":1324,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-27",{"date":1326,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-26",{"date":1328,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-25",{"date":1330,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-22",{"date":1332,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-21",{"date":1334,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-20",{"date":1336,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-19",{"date":1338,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-18",{"date":1340,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-14",{"date":1342,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-13",{"date":1344,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-12",{"date":1346,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-11",{"date":1348,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-08",{"date":1350,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-07",{"date":1352,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-06",{"date":1354,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-05",{"date":1356,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-04",{"date":1358,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-04-01",{"date":1360,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-31",{"date":1362,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-30",{"date":1364,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-29",{"date":1366,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-28",{"date":1368,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-25",{"date":1370,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-24",{"date":1372,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-23",{"date":1374,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-22",{"date":1376,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-21",{"date":1378,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-18",{"date":1380,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-17",{"date":1382,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-16",{"date":1384,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-15",{"date":1386,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-14",{"date":1388,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-11",{"date":1390,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-10",{"date":1392,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-09",{"date":1394,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-08",{"date":1396,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-07",{"date":1398,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-04",{"date":1400,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-03",{"date":1402,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-02",{"date":1404,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-03-01",{"date":1406,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-28",{"date":1408,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-25",{"date":1410,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-24",{"date":1412,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-23",{"date":1414,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-22",{"date":1416,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-18",{"date":1418,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-17",{"date":1420,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-16",{"date":1422,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-15",{"date":1424,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-14",{"date":1426,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-11",{"date":1428,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-10",{"date":1430,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-09",{"date":1432,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-08",{"date":1434,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-07",{"date":1436,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-04",{"date":1438,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-03",{"date":1440,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-02",{"date":1442,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-02-01",{"date":1444,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-31",{"date":1446,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-28",{"date":1448,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-27",{"date":1450,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-26",{"date":1452,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-25",{"date":1454,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-24",{"date":1456,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-21",{"date":1458,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-20",{"date":1460,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-19",{"date":1462,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-18",{"date":1464,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-14",{"date":1466,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-13",{"date":1468,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-12",{"date":1470,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-11",{"date":1472,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-10",{"date":1474,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-07",{"date":1476,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-06",{"date":1478,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-05",{"date":1480,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-04",{"date":1482,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2022-01-03",{"date":1484,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-31",{"date":1486,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-30",{"date":1488,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-29",{"date":1490,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-28",{"date":1492,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-27",{"date":1494,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-23",{"date":1496,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-22",{"date":1498,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172},"2021-12-21",{"date":176,"open":172,"high":172,"low":172,"close":172,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":172}]