[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTPA":3,"homepage-market-summary":29,"stock-historical-FTPA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTPA","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},"Franklin Pennsylvania Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7467,0.30348,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.1,8.14,8.23,8.13,-0.03,-0.37,812741.1977,8.81,8.01,61628.65133794924,11.2,525,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},10.55,67267,24552632.313576,-17.43,"2022-06-16",[181,184,192,199,209,217,226,236,246,254,263,270,278,286,295,301,310,318,329,337,342,348,354,362,373,381,388,395,404,410,416,424,431,438,446,453,461,471,476,481,487,494,502,508,514,523,530,537,544,552,558,563,570,579,586,596,603,610,616,620,623,627,631,637,642,645,650,655,662,668,671,674,678,682,685,690,693,697,700,703,706,709,714,718,720,726,732,736,739,744,750,755,758,761,763,767,771,776,780,784,787,790,792,795,798,801,804,807,810,813,816,819,822,826,831,837,841,845,848,851,854,857,860,865,871,877,880,883,886,890,893,896,899,902,907,910,915,919,923,926,929,932,935,938,941,944,947,950,953,957,962,966,970,973,976,979,982,985,988,991,995,999,1003,1006,1009,1014,1018,1022,1025,1028,1031,1034,1037,1039,1043,1046,1050,1055,1061,1063,1066,1070,1075,1081,1084,1087,1091,1093,1096,1100,1103,1107,1110,1113,1116,1119,1122,1127,1130,1132,1134,1136,1138,1140,1142,1146,1150,1154,1157,1160,1163,1165,1168,1171,1175,1178,1181,1185,1189,1191,1194,1197,1200,1203,1207,1210,1213,1216,1219,1222,1227,1230,1232,1235,1238,1241,1243,1246,1250,1253,1256,1260,1262,1266,1270,1273,1277,1280,1286,1288,1292,1298,1302,1304,1308,1313,1315,1318,1320,1323,1325,1328,1331,1335,1339,1341,1345,1347,1351,1354,1358,1361,1364,1366,1368,1371,1374,1379,1383,1387,1391,1394,1397,1399,1403,1405,1407,1410,1413,1415,1421,1424,1426,1428,1430,1433,1436,1438,1440,1444,1447,1451,1454,1458,1461,1463,1467,1469,1471,1475,1478,1480,1483,1489,1492,1495,1497,1499,1502,1506,1508,1513,1516,1518,1520,1522,1525,1528,1530,1532,1534,1537,1539,1541,1544,1546,1550,1554,1556,1560,1563,1566,1569,1571,1574,1576,1578,1580,1583,1586,1588,1591,1595,1597,1599,1601,1604,1606,1608,1612,1615,1618,1620,1626,1629],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},368,8.1131,{"date":185,"open":186,"high":186,"low":17,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.19,0.03,0.37,437564.1729,276,8.1223,{"date":193,"open":17,"high":18,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":182,"vwap":198},"2026-09-30",8.09,0.085,1.06,178118.6199,8.1119,{"date":200,"open":201,"high":202,"low":25,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",8.05,8.075,8.015,-0.045,-0.56,62036.5836,154,8.0374,{"date":210,"open":18,"high":18,"low":201,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",8.06,-0.085,-1.04,45330.924,177,8.0659,{"date":218,"open":219,"high":219,"low":18,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",8.2,8.145,-0.04,-0.49,35056.1114,98,8.1551,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",8.21,8.1611,8.185,-0.035,-0.43,137025.3076,94,8.1833,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",8.3,8.1815,8.22,-0.08,-0.96,96351.2335,205,8.2606,{"date":247,"open":248,"high":248,"low":249,"close":238,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",8.3247,8.29,0,86322.0642,116,8.2958,{"date":255,"open":256,"high":257,"low":249,"close":238,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",8.34,8.3445,0.01,0.12,95391.5871,197,8.309,{"date":264,"open":238,"high":238,"low":265,"close":249,"change":111,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",8.28,-0.12,62007.346,117,8.2944,{"date":271,"open":238,"high":272,"low":249,"close":238,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",8.33,0.019,0.23,39072.023,119,8.3073,{"date":279,"open":238,"high":280,"low":265,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":234,"vwap":285},"2026-09-16",8.31,8.281,-0.014,-0.17,27346.957,8.2863,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",8.32,8.295,-0.02,-0.24,53837.0701,129,8.3105,{"date":296,"open":272,"high":272,"low":297,"close":297,"change":111,"percent_change":266,"volume":298,"transactions":299,"vwap":300},"2026-09-14",8.315,28847.613717,109,8.3248,{"date":302,"open":280,"high":303,"low":280,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",8.355,8.325,0.015,0.18,39595.697726,164,8.334,{"date":311,"open":312,"high":312,"low":249,"close":280,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",8.35,-0.0569,-0.68,101716.679917,234,8.3183,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",8.41,8.4199,8.36,8.3669,-0.0331,-0.39,82410.7121,294,8.3874,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":111,"percent_change":266,"volume":334,"transactions":335,"vwap":336},"2026-09-08",8.42,8.44,8.4,103220.9569,206,8.4148,{"date":338,"open":320,"high":332,"low":320,"close":320,"change":250,"percent_change":250,"volume":339,"transactions":340,"vwap":341},"2026-09-04",114012.7889,209,8.4249,{"date":343,"open":344,"high":344,"low":320,"close":320,"change":111,"percent_change":266,"volume":345,"transactions":346,"vwap":347},"2026-09-03",8.48,138087.5747,194,8.4559,{"date":349,"open":350,"high":350,"low":331,"close":331,"change":290,"percent_change":291,"volume":351,"transactions":352,"vwap":353},"2026-09-02",8.47,23430.4847,113,8.4351,{"date":355,"open":344,"high":344,"low":356,"close":332,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",8.43,-0.0605,-0.71,53239.6717,172,8.4509,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",8.51,8.525,8.49,8.5005,-0.0195,-0.23,69480.1727,284,8.5058,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":111,"percent_change":266,"volume":378,"transactions":379,"vwap":380},"2026-08-28",8.55,8.515,8.52,101554.6747,166,8.5277,{"date":382,"open":383,"high":384,"low":365,"close":383,"change":111,"percent_change":266,"volume":385,"transactions":386,"vwap":387},"2026-08-27",8.53,8.54,79227.119226,163,8.535,{"date":389,"open":375,"high":375,"low":383,"close":384,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",-0.015,-0.18,52255.5414,124,8.5409,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":258,"percent_change":259,"volume":401,"transactions":402,"vwap":403},"2026-08-25",8.5499,8.56,8.531,8.555,913006.2104,161,8.5518,{"date":405,"open":383,"high":375,"low":383,"close":406,"change":407,"percent_change":106,"volume":408,"transactions":316,"vwap":409},"2026-08-24",8.545,0.005,47513.002581,8.5354,{"date":411,"open":406,"high":406,"low":412,"close":384,"change":290,"percent_change":369,"volume":413,"transactions":414,"vwap":415},"2026-08-21",8.5299,73971.092536,143,8.5316,{"date":417,"open":375,"high":418,"low":387,"close":398,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",8.59,-0.0052,-0.06,25081.7899,121,8.5563,{"date":425,"open":418,"high":418,"low":398,"close":426,"change":427,"percent_change":151,"volume":428,"transactions":429,"vwap":430},"2026-08-19",8.5652,0.0299,52631.752583,134,8.5701,{"date":432,"open":398,"high":398,"low":377,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":422,"vwap":437},"2026-08-18",8.5353,-0.0247,-0.29,60178.259,8.5434,{"date":439,"open":440,"high":440,"low":441,"close":398,"change":21,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",8.6,8.5401,-0.35,90707.3966,191,8.5679,{"date":447,"open":448,"high":448,"low":449,"close":418,"change":450,"percent_change":435,"volume":451,"transactions":402,"vwap":452},"2026-08-14",8.63,8.585,-0.025,105320.6342,8.6018,{"date":454,"open":440,"high":455,"low":440,"close":456,"change":457,"percent_change":306,"volume":458,"transactions":459,"vwap":460},"2026-08-13",8.62,8.615,0.0155,20904.1879,88,8.6143,{"date":462,"open":440,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",8.6088,8.595,8.5995,0.0045,0.05,14341.6929,138,8.6019,{"date":472,"open":440,"high":440,"low":473,"close":464,"change":474,"percent_change":420,"volume":475,"transactions":422,"vwap":418},"2026-08-11",8.58,-0.005,21331.7135,{"date":477,"open":464,"high":440,"low":418,"close":440,"change":407,"percent_change":106,"volume":478,"transactions":479,"vwap":480},"2026-08-10",14235.919611,101,8.5945,{"date":482,"open":418,"high":440,"low":473,"close":464,"change":305,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",0.17,39985.5289,158,8.5908,{"date":488,"open":473,"high":418,"low":489,"close":473,"change":490,"percent_change":21,"volume":491,"transactions":492,"vwap":493},"2026-08-06",8.565,-0.0025,46902.6999,165,8.5773,{"date":495,"open":418,"high":496,"low":375,"close":497,"change":498,"percent_change":187,"volume":499,"transactions":500,"vwap":501},"2026-08-05",8.6081,8.5825,0.0025,69185.3069,272,8.5823,{"date":503,"open":398,"high":418,"low":375,"close":473,"change":106,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",0.7,37555.5119,217,8.5724,{"date":509,"open":364,"high":473,"low":364,"close":377,"change":510,"percent_change":222,"volume":511,"transactions":512,"vwap":513},"2026-08-03",-0.0417,80969.9899,498,8.5443,{"date":515,"open":516,"high":516,"low":398,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",8.61,8.5617,-0.0083,-0.1,53608.5949,111,8.5705,{"date":524,"open":525,"high":525,"low":398,"close":526,"change":21,"percent_change":442,"volume":527,"transactions":528,"vwap":529},"2026-07-30",8.65,8.57,78181.566865,207,8.5959,{"date":531,"open":516,"high":532,"low":533,"close":440,"change":290,"percent_change":369,"volume":534,"transactions":535,"vwap":536},"2026-07-29",8.6453,8.5951,15865.3999,160,8.614,{"date":538,"open":539,"high":539,"low":440,"close":455,"change":540,"percent_change":274,"volume":541,"transactions":542,"vwap":543},"2026-07-28",8.64,0.0196,38042.8575,90,8.6173,{"date":545,"open":516,"high":546,"low":464,"close":547,"change":548,"percent_change":259,"volume":549,"transactions":550,"vwap":551},"2026-07-27",8.6286,8.6004,0.0104,23376.402,75,8.6067,{"date":553,"open":473,"high":455,"low":398,"close":418,"change":554,"percent_change":555,"volume":556,"transactions":485,"vwap":557},"2026-07-24",0.025,0.29,24053.815954,8.5873,{"date":559,"open":516,"high":516,"low":375,"close":489,"change":420,"percent_change":560,"volume":561,"transactions":268,"vwap":562},"2026-07-23",-0.7,41369.9586,8.5874,{"date":564,"open":539,"high":525,"low":455,"close":565,"change":566,"percent_change":435,"volume":567,"transactions":568,"vwap":569},"2026-07-22",8.625,-0.0249,35356.5313,123,8.6352,{"date":571,"open":572,"high":573,"low":539,"close":574,"change":575,"percent_change":283,"volume":576,"transactions":577,"vwap":578},"2026-07-21",8.66,8.6699,8.6499,-0.0151,49461.7509,106,8.6554,{"date":580,"open":581,"high":581,"low":525,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":360,"vwap":573},"2026-07-20",8.7114,8.665,-0.0235,-0.27,93376.16786,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-17",8.72,8.67,8.6885,0.0085,0.1,79236.1926,150,8.6798,{"date":597,"open":525,"high":598,"low":525,"close":599,"change":450,"percent_change":435,"volume":600,"transactions":601,"vwap":602},"2026-07-16",8.6997,8.68,41616.6254,169,8.6839,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":250,"percent_change":250,"volume":608,"transactions":215,"vwap":609},"2026-07-15",8.74,8.7,8.705,67687.2834,8.7139,{"date":611,"open":612,"high":612,"low":606,"close":607,"change":250,"percent_change":250,"volume":613,"transactions":614,"vwap":615},"2026-07-14",8.725,75830.0141,115,8.71,{"date":617,"open":606,"high":615,"low":606,"close":607,"change":474,"percent_change":420,"volume":618,"transactions":577,"vwap":619},"2026-07-13",62477.5767,8.7071,{"date":621,"open":607,"high":588,"low":606,"close":615,"change":250,"percent_change":250,"volume":622,"transactions":9,"vwap":615},"2026-07-10",112200,{"date":624,"open":606,"high":588,"low":606,"close":615,"change":258,"percent_change":625,"volume":626,"transactions":9,"vwap":615},"2026-07-09",0.11,61800,{"date":628,"open":615,"high":588,"low":606,"close":606,"change":231,"percent_change":629,"volume":630,"transactions":9,"vwap":606},"2026-07-08",-0.4,9200,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":290,"percent_change":369,"volume":636,"transactions":9,"vwap":635},"2026-07-07",8.76,8.73,8.735,20000,{"date":638,"open":639,"high":639,"low":605,"close":640,"change":305,"percent_change":483,"volume":641,"transactions":9,"vwap":640},"2026-07-06",8.77,8.755,100200,{"date":643,"open":588,"high":633,"low":588,"close":605,"change":474,"percent_change":420,"volume":644,"transactions":9,"vwap":605},"2026-07-02",44600,{"date":646,"open":605,"high":647,"low":588,"close":648,"change":390,"percent_change":283,"volume":649,"transactions":9,"vwap":648},"2026-07-01",8.748,8.745,35900,{"date":651,"open":639,"high":652,"low":640,"close":633,"change":111,"percent_change":653,"volume":654,"transactions":9,"vwap":633},"2026-06-30",8.78,-0.11,7900,{"date":656,"open":657,"high":657,"low":658,"close":639,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":639},"2026-06-29",8.79,8.75,0.018,0.21,17700,{"date":663,"open":639,"high":639,"low":605,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-26",8.752,0.002,0.02,48500,{"date":669,"open":605,"high":658,"low":634,"close":658,"change":258,"percent_change":625,"volume":670,"transactions":9,"vwap":658},"2026-06-25",26400,{"date":672,"open":612,"high":658,"low":588,"close":605,"change":258,"percent_change":625,"volume":673,"transactions":9,"vwap":605},"2026-06-24",19000,{"date":675,"open":676,"high":634,"low":615,"close":634,"change":407,"percent_change":106,"volume":677,"transactions":9,"vwap":634},"2026-06-23",8.718,20300,{"date":679,"open":605,"high":605,"low":680,"close":612,"change":407,"percent_change":106,"volume":681,"transactions":9,"vwap":612},"2026-06-22",8.715,58400,{"date":683,"open":658,"high":658,"low":615,"close":588,"change":554,"percent_change":555,"volume":684,"transactions":9,"vwap":588},"2026-06-18",33300,{"date":686,"open":680,"high":687,"low":688,"close":688,"change":290,"percent_change":369,"volume":689,"transactions":9,"vwap":688},"2026-06-17",8.722,8.695,11300,{"date":691,"open":692,"high":588,"low":606,"close":680,"change":407,"percent_change":106,"volume":677,"transactions":9,"vwap":680},"2026-06-16",8.714,{"date":694,"open":634,"high":634,"low":695,"close":615,"change":305,"percent_change":483,"volume":696,"transactions":9,"vwap":615},"2026-06-15",8.69,38800,{"date":698,"open":606,"high":606,"low":599,"close":688,"change":390,"percent_change":283,"volume":699,"transactions":9,"vwap":688},"2026-06-12",21600,{"date":701,"open":606,"high":680,"low":599,"close":615,"change":666,"percent_change":274,"volume":702,"transactions":9,"vwap":615},"2026-06-11",20900,{"date":704,"open":606,"high":606,"low":589,"close":695,"change":111,"percent_change":653,"volume":705,"transactions":9,"vwap":695},"2026-06-10",53900,{"date":707,"open":615,"high":615,"low":589,"close":606,"change":407,"percent_change":106,"volume":708,"transactions":9,"vwap":606},"2026-06-09",22400,{"date":710,"open":606,"high":711,"low":712,"close":688,"change":407,"percent_change":106,"volume":713,"transactions":9,"vwap":688},"2026-06-08",8.708,8.682,12400,{"date":715,"open":606,"high":606,"low":716,"close":695,"change":290,"percent_change":369,"volume":717,"transactions":9,"vwap":695},"2026-06-05",8.675,8000,{"date":719,"open":615,"high":588,"low":606,"close":615,"change":666,"percent_change":274,"volume":681,"transactions":9,"vwap":615},"2026-06-04",{"date":721,"open":722,"high":606,"low":716,"close":695,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":695},"2026-06-03",8.685,-0.011,-0.13,7300,{"date":727,"open":695,"high":615,"low":695,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-02",8.701,0.021,0.24,4600,{"date":733,"open":589,"high":695,"low":734,"close":599,"change":290,"percent_change":369,"volume":735,"transactions":9,"vwap":599},"2026-06-01",8.659,60100,{"date":737,"open":615,"high":615,"low":599,"close":606,"change":666,"percent_change":274,"volume":738,"transactions":9,"vwap":606},"2026-05-29",27200,{"date":740,"open":525,"high":695,"low":525,"close":599,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":599},"2026-05-28",0.014,0.16,24700,{"date":745,"open":572,"high":589,"low":455,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-27",8.666,0.026,0.3,19600,{"date":751,"open":539,"high":525,"low":455,"close":539,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":539},"2026-05-26",0.055,0.64,90400,{"date":756,"open":516,"high":516,"low":473,"close":449,"change":390,"percent_change":283,"volume":757,"transactions":9,"vwap":449},"2026-05-22",21200,{"date":759,"open":418,"high":440,"low":526,"close":440,"change":258,"percent_change":259,"volume":760,"transactions":9,"vwap":440},"2026-05-21",8600,{"date":762,"open":418,"high":516,"low":526,"close":418,"change":305,"percent_change":483,"volume":696,"transactions":9,"vwap":418},"2026-05-20",{"date":764,"open":473,"high":473,"low":375,"close":765,"change":21,"percent_change":442,"volume":766,"transactions":9,"vwap":765},"2026-05-19",8.575,37800,{"date":768,"open":418,"high":516,"low":418,"close":769,"change":305,"percent_change":483,"volume":770,"transactions":9,"vwap":769},"2026-05-18",8.605,36500,{"date":772,"open":448,"high":448,"low":765,"close":418,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":418},"2026-05-15",-0.065,-0.75,26800,{"date":777,"open":539,"high":599,"low":539,"close":778,"change":258,"percent_change":259,"volume":779,"transactions":9,"vwap":778},"2026-05-14",8.655,78700,{"date":781,"open":778,"high":572,"low":448,"close":782,"change":111,"percent_change":266,"volume":783,"transactions":9,"vwap":782},"2026-05-13",8.645,210700,{"date":785,"open":589,"high":589,"low":525,"close":778,"change":450,"percent_change":435,"volume":786,"transactions":9,"vwap":778},"2026-05-12",32200,{"date":788,"open":606,"high":606,"low":589,"close":599,"change":407,"percent_change":106,"volume":789,"transactions":9,"vwap":599},"2026-05-11",41800,{"date":791,"open":606,"high":606,"low":589,"close":716,"change":407,"percent_change":106,"volume":649,"transactions":9,"vwap":716},"2026-05-08",{"date":793,"open":599,"high":695,"low":525,"close":589,"change":250,"percent_change":250,"volume":794,"transactions":9,"vwap":589},"2026-05-07",69600,{"date":796,"open":606,"high":606,"low":572,"close":589,"change":258,"percent_change":259,"volume":797,"transactions":9,"vwap":589},"2026-05-06",88800,{"date":799,"open":582,"high":589,"low":539,"close":572,"change":258,"percent_change":259,"volume":800,"transactions":9,"vwap":572},"2026-05-05",36600,{"date":802,"open":589,"high":589,"low":448,"close":525,"change":407,"percent_change":106,"volume":803,"transactions":9,"vwap":525},"2026-05-04",103300,{"date":805,"open":695,"high":695,"low":782,"close":782,"change":231,"percent_change":629,"volume":806,"transactions":9,"vwap":782},"2026-05-01",152700,{"date":808,"open":588,"high":588,"low":572,"close":599,"change":407,"percent_change":106,"volume":809,"transactions":9,"vwap":599},"2026-04-30",137000,{"date":811,"open":606,"high":615,"low":525,"close":716,"change":111,"percent_change":266,"volume":812,"transactions":9,"vwap":716},"2026-04-29",106400,{"date":814,"open":607,"high":588,"low":599,"close":722,"change":390,"percent_change":283,"volume":815,"transactions":9,"vwap":722},"2026-04-28",61900,{"date":817,"open":605,"high":605,"low":695,"close":606,"change":250,"percent_change":250,"volume":818,"transactions":9,"vwap":606},"2026-04-27",178700,{"date":820,"open":615,"high":588,"low":695,"close":606,"change":474,"percent_change":420,"volume":821,"transactions":9,"vwap":606},"2026-04-24",11000,{"date":823,"open":658,"high":658,"low":695,"close":607,"change":824,"percent_change":290,"volume":825,"transactions":9,"vwap":607},"2026-04-23",-0.002,59200,{"date":827,"open":599,"high":634,"low":599,"close":828,"change":829,"percent_change":187,"volume":830,"transactions":9,"vwap":828},"2026-04-22",8.707,0.003,64200,{"date":832,"open":605,"high":605,"low":833,"close":834,"change":835,"percent_change":592,"volume":836,"transactions":9,"vwap":834},"2026-04-21",8.681,8.704,0.009,25900,{"date":838,"open":615,"high":839,"low":722,"close":688,"change":250,"percent_change":250,"volume":840,"transactions":9,"vwap":688},"2026-04-20",8.726,36100,{"date":842,"open":695,"high":843,"low":599,"close":688,"change":187,"percent_change":151,"volume":844,"transactions":9,"vwap":688},"2026-04-17",8.709,47800,{"date":846,"open":525,"high":695,"low":525,"close":582,"change":407,"percent_change":106,"volume":847,"transactions":9,"vwap":582},"2026-04-16",47500,{"date":849,"open":525,"high":599,"low":525,"close":572,"change":111,"percent_change":266,"volume":850,"transactions":9,"vwap":572},"2026-04-15",67600,{"date":852,"open":589,"high":599,"low":572,"close":589,"change":407,"percent_change":106,"volume":853,"transactions":9,"vwap":589},"2026-04-14",59500,{"date":855,"open":525,"high":589,"low":525,"close":582,"change":305,"percent_change":483,"volume":856,"transactions":9,"vwap":582},"2026-04-13",39900,{"date":858,"open":615,"high":615,"low":448,"close":525,"change":450,"percent_change":435,"volume":859,"transactions":9,"vwap":525},"2026-04-10",41600,{"date":861,"open":525,"high":599,"low":448,"close":716,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":716},"2026-04-09",0.04,0.46,55100,{"date":866,"open":448,"high":599,"low":448,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-08",8.635,0.022,0.26,14400,{"date":872,"open":440,"high":455,"low":473,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-07",8.613,0.008,0.09,52900,{"date":878,"open":440,"high":516,"low":526,"close":769,"change":407,"percent_change":106,"volume":879,"transactions":9,"vwap":769},"2026-04-06",94500,{"date":881,"open":473,"high":516,"low":526,"close":440,"change":258,"percent_change":259,"volume":882,"transactions":9,"vwap":440},"2026-04-02",95500,{"date":884,"open":455,"high":455,"low":526,"close":418,"change":407,"percent_change":106,"volume":885,"transactions":9,"vwap":418},"2026-04-01",73500,{"date":887,"open":473,"high":418,"low":526,"close":449,"change":862,"percent_change":888,"volume":889,"transactions":9,"vwap":449},"2026-03-31",0.47,75400,{"date":891,"open":375,"high":375,"low":406,"close":406,"change":305,"percent_change":306,"volume":892,"transactions":9,"vwap":406},"2026-03-30",100,{"date":894,"open":377,"high":383,"low":366,"close":383,"change":407,"percent_change":106,"volume":895,"transactions":9,"vwap":383},"2026-03-27",135800,{"date":897,"open":377,"high":384,"low":377,"close":365,"change":450,"percent_change":435,"volume":898,"transactions":9,"vwap":365},"2026-03-26",103200,{"date":900,"open":400,"high":526,"low":364,"close":375,"change":187,"percent_change":151,"volume":901,"transactions":9,"vwap":375},"2026-03-25",57000,{"date":903,"open":384,"high":375,"low":376,"close":377,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":377},"2026-03-24",-0.05,-0.58,72600,{"date":908,"open":473,"high":516,"low":398,"close":526,"change":862,"percent_change":888,"volume":909,"transactions":9,"vwap":526},"2026-03-23",49700,{"date":911,"open":912,"high":418,"low":364,"close":383,"change":266,"percent_change":913,"volume":914,"transactions":9,"vwap":383},"2026-03-20",8.584,-1.39,162300,{"date":916,"open":539,"high":589,"low":516,"close":525,"change":917,"percent_change":258,"volume":918,"transactions":9,"vwap":525},"2026-03-19",0.001,62700,{"date":920,"open":572,"high":589,"low":921,"close":921,"change":835,"percent_change":592,"volume":922,"transactions":9,"vwap":921},"2026-03-18",8.649,67400,{"date":924,"open":778,"high":589,"low":539,"close":539,"change":111,"percent_change":266,"volume":925,"transactions":9,"vwap":539},"2026-03-17",30600,{"date":927,"open":589,"high":722,"low":539,"close":525,"change":250,"percent_change":250,"volume":928,"transactions":9,"vwap":525},"2026-03-16",34600,{"date":930,"open":525,"high":572,"low":448,"close":525,"change":187,"percent_change":151,"volume":931,"transactions":9,"vwap":525},"2026-03-13",136000,{"date":933,"open":572,"high":589,"low":440,"close":455,"change":904,"percent_change":905,"volume":934,"transactions":9,"vwap":455},"2026-03-12",76100,{"date":936,"open":695,"high":695,"low":525,"close":589,"change":111,"percent_change":266,"volume":937,"transactions":9,"vwap":589},"2026-03-11",177100,{"date":939,"open":606,"high":606,"low":572,"close":599,"change":290,"percent_change":369,"volume":940,"transactions":9,"vwap":599},"2026-03-10",73600,{"date":942,"open":695,"high":615,"low":589,"close":606,"change":407,"percent_change":106,"volume":943,"transactions":9,"vwap":606},"2026-03-09",49600,{"date":945,"open":599,"high":606,"low":589,"close":688,"change":407,"percent_change":106,"volume":946,"transactions":9,"vwap":688},"2026-03-06",73700,{"date":948,"open":599,"high":615,"low":589,"close":695,"change":450,"percent_change":435,"volume":949,"transactions":9,"vwap":695},"2026-03-05",67300,{"date":951,"open":606,"high":680,"low":599,"close":680,"change":407,"percent_change":106,"volume":952,"transactions":9,"vwap":680},"2026-03-04",70900,{"date":954,"open":588,"high":588,"low":695,"close":615,"change":221,"percent_change":955,"volume":956,"transactions":9,"vwap":615},"2026-03-03",-0.46,3900,{"date":958,"open":652,"high":652,"low":605,"close":658,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":658},"2026-03-02",-0.055,-0.62,51300,{"date":963,"open":652,"high":24,"low":652,"close":964,"change":407,"percent_change":106,"volume":965,"transactions":9,"vwap":964},"2026-02-27",8.805,17600,{"date":967,"open":657,"high":968,"low":652,"close":968,"change":666,"percent_change":274,"volume":969,"transactions":9,"vwap":968},"2026-02-26",8.8,8700,{"date":971,"open":639,"high":657,"low":639,"close":652,"change":250,"percent_change":250,"volume":972,"transactions":9,"vwap":652},"2026-02-25",64100,{"date":974,"open":24,"high":24,"low":658,"close":652,"change":554,"percent_change":555,"volume":975,"transactions":9,"vwap":652},"2026-02-24",55900,{"date":977,"open":640,"high":639,"low":658,"close":640,"change":250,"percent_change":250,"volume":978,"transactions":9,"vwap":640},"2026-02-23",30500,{"date":980,"open":605,"high":633,"low":605,"close":640,"change":258,"percent_change":625,"volume":981,"transactions":9,"vwap":640},"2026-02-20",22300,{"date":983,"open":658,"high":639,"low":605,"close":648,"change":407,"percent_change":106,"volume":984,"transactions":9,"vwap":648},"2026-02-19",13200,{"date":986,"open":633,"high":633,"low":588,"close":605,"change":111,"percent_change":653,"volume":987,"transactions":9,"vwap":605},"2026-02-18",7800,{"date":989,"open":639,"high":639,"low":634,"close":658,"change":258,"percent_change":625,"volume":990,"transactions":9,"vwap":658},"2026-02-17",58800,{"date":992,"open":648,"high":993,"low":634,"close":605,"change":305,"percent_change":483,"volume":994,"transactions":9,"vwap":605},"2026-02-13",8.769,28900,{"date":996,"open":615,"high":612,"low":615,"close":612,"change":997,"percent_change":126,"volume":998,"transactions":9,"vwap":612},"2026-02-12",0.035,19500,{"date":1000,"open":658,"high":658,"low":695,"close":695,"change":21,"percent_change":1001,"volume":1002,"transactions":9,"vwap":695},"2026-02-11",-0.34,12300,{"date":1004,"open":634,"high":633,"low":615,"close":588,"change":666,"percent_change":274,"volume":1005,"transactions":9,"vwap":588},"2026-02-10",33100,{"date":1007,"open":599,"high":634,"low":599,"close":606,"change":666,"percent_change":274,"volume":1008,"transactions":9,"vwap":606},"2026-02-09",81100,{"date":1010,"open":606,"high":606,"low":599,"close":599,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":599},"2026-02-06",-0.006,-0.07,1300,{"date":1015,"open":572,"high":615,"low":572,"close":1016,"change":729,"percent_change":730,"volume":1017,"transactions":9,"vwap":1016},"2026-02-05",8.686,13700,{"date":1019,"open":1020,"high":695,"low":1020,"close":582,"change":258,"percent_change":259,"volume":1021,"transactions":9,"vwap":582},"2026-02-04",8.658,18700,{"date":1023,"open":525,"high":599,"low":539,"close":778,"change":111,"percent_change":266,"volume":1024,"transactions":9,"vwap":778},"2026-02-03",14700,{"date":1026,"open":589,"high":833,"low":572,"close":582,"change":21,"percent_change":442,"volume":1027,"transactions":9,"vwap":582},"2026-02-02",62600,{"date":1029,"open":599,"high":1030,"low":599,"close":688,"change":407,"percent_change":106,"volume":713,"transactions":9,"vwap":688},"2026-01-30",8.719,{"date":1032,"open":599,"high":695,"low":599,"close":695,"change":258,"percent_change":259,"volume":1033,"transactions":9,"vwap":695},"2026-01-29",32900,{"date":1035,"open":599,"high":599,"low":525,"close":599,"change":407,"percent_change":106,"volume":1036,"transactions":9,"vwap":599},"2026-01-28",20500,{"date":1038,"open":634,"high":634,"low":589,"close":716,"change":250,"percent_change":250,"volume":1021,"transactions":9,"vwap":716},"2026-01-27",{"date":1040,"open":539,"high":1041,"low":539,"close":716,"change":305,"percent_change":483,"volume":1042,"transactions":9,"vwap":716},"2026-01-26",8.683,15000,{"date":1044,"open":572,"high":589,"low":525,"close":572,"change":258,"percent_change":259,"volume":1045,"transactions":9,"vwap":572},"2026-01-23",38000,{"date":1047,"open":734,"high":589,"low":1048,"close":525,"change":231,"percent_change":629,"volume":1049,"transactions":9,"vwap":525},"2026-01-22",8.641,25200,{"date":1051,"open":572,"high":695,"low":539,"close":722,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":722},"2026-01-21",0.034,0.39,18500,{"date":1056,"open":572,"high":589,"low":525,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-01-20",8.651,-0.029,-0.33,23300,{"date":1062,"open":695,"high":606,"low":599,"close":599,"change":390,"percent_change":283,"volume":1013,"transactions":9,"vwap":599},"2026-01-16",{"date":1064,"open":572,"high":606,"low":572,"close":688,"change":665,"percent_change":666,"volume":1065,"transactions":9,"vwap":688},"2026-01-15",17000,{"date":1067,"open":695,"high":606,"low":599,"close":1068,"change":829,"percent_change":187,"volume":1069,"transactions":9,"vwap":1068},"2026-01-14",8.693,12500,{"date":1071,"open":448,"high":606,"low":448,"close":695,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":695},"2026-01-13",0.027,0.31,125500,{"date":1076,"open":599,"high":695,"low":539,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-01-12",8.663,-0.027,-0.31,12200,{"date":1082,"open":716,"high":688,"low":716,"close":695,"change":554,"percent_change":555,"volume":1083,"transactions":9,"vwap":695},"2026-01-09",15600,{"date":1085,"open":599,"high":695,"low":525,"close":582,"change":111,"percent_change":266,"volume":1086,"transactions":9,"vwap":582},"2026-01-08",12100,{"date":1088,"open":599,"high":695,"low":572,"close":716,"change":1089,"percent_change":306,"volume":1090,"transactions":9,"vwap":716},"2026-01-07",0.016,44300,{"date":1092,"open":605,"high":605,"low":455,"close":734,"change":835,"percent_change":592,"volume":856,"transactions":9,"vwap":734},"2026-01-06",{"date":1094,"open":606,"high":606,"low":539,"close":525,"change":258,"percent_change":259,"volume":1095,"transactions":9,"vwap":525},"2026-01-05",77400,{"date":1097,"open":1098,"high":525,"low":516,"close":539,"change":258,"percent_change":259,"volume":1099,"transactions":9,"vwap":539},"2026-01-02",8.631,18200,{"date":1101,"open":525,"high":525,"low":448,"close":448,"change":290,"percent_change":369,"volume":1102,"transactions":9,"vwap":448},"2025-12-31",1400,{"date":1104,"open":539,"high":525,"low":1105,"close":525,"change":666,"percent_change":274,"volume":1106,"transactions":9,"vwap":525},"2025-12-30",8.626,12900,{"date":1108,"open":1109,"high":525,"low":448,"close":448,"change":305,"percent_change":483,"volume":1021,"transactions":9,"vwap":448},"2025-12-29",8.632,{"date":1111,"open":448,"high":539,"low":516,"close":456,"change":390,"percent_change":283,"volume":1112,"transactions":9,"vwap":456},"2025-12-26",70000,{"date":1114,"open":589,"high":589,"low":516,"close":448,"change":258,"percent_change":259,"volume":1115,"transactions":9,"vwap":448},"2025-12-24",6900,{"date":1117,"open":455,"high":539,"low":418,"close":455,"change":250,"percent_change":250,"volume":1118,"transactions":9,"vwap":455},"2025-12-23",14100,{"date":1120,"open":455,"high":448,"low":418,"close":455,"change":258,"percent_change":259,"volume":1121,"transactions":9,"vwap":455},"2025-12-22",65000,{"date":1123,"open":1124,"high":455,"low":1124,"close":516,"change":1125,"percent_change":1126,"volume":998,"transactions":9,"vwap":516},"2025-12-19",8.602,-1.53,-15.09,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-24",10.14,{"date":1131,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-23",{"date":1133,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-22",{"date":1135,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-21",{"date":1137,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-20",{"date":1139,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-17",{"date":1141,"open":1129,"high":1129,"low":1129,"close":1129,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1129},"2023-03-16",{"date":1143,"open":1129,"high":1129,"low":1144,"close":1129,"change":250,"percent_change":250,"volume":1145,"transactions":9,"vwap":1129},"2023-03-15",10.13,300404,{"date":1147,"open":1148,"high":1129,"low":1148,"close":1129,"change":258,"percent_change":592,"volume":1149,"transactions":9,"vwap":1129},"2023-03-14",10.12,619099,{"date":1151,"open":1152,"high":1144,"low":1152,"close":1144,"change":250,"percent_change":250,"volume":1153,"transactions":9,"vwap":1144},"2023-03-13",10.1,16830,{"date":1155,"open":1152,"high":1144,"low":1152,"close":1144,"change":250,"percent_change":250,"volume":1156,"transactions":9,"vwap":1144},"2023-03-10",500419,{"date":1158,"open":1152,"high":1144,"low":1152,"close":1144,"change":250,"percent_change":250,"volume":1159,"transactions":9,"vwap":1144},"2023-03-09",15249,{"date":1161,"open":1148,"high":1144,"low":1148,"close":1144,"change":250,"percent_change":250,"volume":1162,"transactions":9,"vwap":1144},"2023-03-08",16918,{"date":1164,"open":1148,"high":1144,"low":1148,"close":1144,"change":250,"percent_change":250,"volume":1102,"transactions":9,"vwap":1144},"2023-03-07",{"date":1166,"open":1148,"high":1144,"low":1148,"close":1144,"change":250,"percent_change":250,"volume":1167,"transactions":9,"vwap":1144},"2023-03-06",1600,{"date":1169,"open":1144,"high":1144,"low":1144,"close":1144,"change":250,"percent_change":250,"volume":1170,"transactions":9,"vwap":1144},"2023-03-03",300,{"date":1172,"open":1173,"high":1144,"low":1173,"close":1144,"change":250,"percent_change":250,"volume":1174,"transactions":9,"vwap":1144},"2023-03-02",10.125,7200,{"date":1176,"open":1144,"high":1144,"low":1144,"close":1144,"change":258,"percent_change":592,"volume":1177,"transactions":9,"vwap":1144},"2023-03-01",400,{"date":1179,"open":1148,"high":1148,"low":1148,"close":1148,"change":111,"percent_change":519,"volume":1180,"transactions":9,"vwap":1148},"2023-02-28",7400,{"date":1182,"open":1148,"high":1144,"low":1148,"close":1144,"change":666,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1144},"2023-02-27",0.2,59300,{"date":1186,"open":1148,"high":1173,"low":1187,"close":1187,"change":111,"percent_change":519,"volume":1188,"transactions":9,"vwap":1187},"2023-02-24",10.11,133000,{"date":1190,"open":1148,"high":1148,"low":1148,"close":1148,"change":250,"percent_change":250,"volume":1170,"transactions":9,"vwap":1148},"2023-02-23",{"date":1192,"open":1148,"high":1148,"low":1148,"close":1148,"change":250,"percent_change":250,"volume":1193,"transactions":9,"vwap":1148},"2023-02-22",37200,{"date":1195,"open":1148,"high":1144,"low":1148,"close":1148,"change":250,"percent_change":250,"volume":1196,"transactions":9,"vwap":1148},"2023-02-21",1508500,{"date":1198,"open":1187,"high":1148,"low":1187,"close":1148,"change":258,"percent_change":592,"volume":1199,"transactions":9,"vwap":1148},"2023-02-17",800,{"date":1201,"open":1187,"high":1187,"low":1187,"close":1187,"change":250,"percent_change":250,"volume":1202,"transactions":9,"vwap":1187},"2023-02-16",9300,{"date":1204,"open":1152,"high":1187,"low":1152,"close":1187,"change":290,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1187},"2023-02-15",-0.2,4900,{"date":1208,"open":1152,"high":1144,"low":1209,"close":1144,"change":187,"percent_change":748,"volume":173,"transactions":9,"vwap":1144},"2023-02-14",10.08,{"date":1211,"open":1152,"high":1152,"low":1152,"close":1152,"change":250,"percent_change":250,"volume":1212,"transactions":9,"vwap":1152},"2023-02-13",500,{"date":1214,"open":1152,"high":1152,"low":1152,"close":1152,"change":258,"percent_change":592,"volume":1215,"transactions":9,"vwap":1152},"2023-02-10",21800,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":250,"percent_change":250,"volume":1212,"transactions":9,"vwap":1218},"2023-02-09",10.09,{"date":1220,"open":1218,"high":1218,"low":1218,"close":1218,"change":390,"percent_change":1221,"volume":1199,"transactions":9,"vwap":1218},"2023-02-08",-0.15,{"date":1223,"open":1152,"high":1224,"low":1152,"close":1224,"change":305,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2023-02-06",10.105,0.15,700,{"date":1228,"open":1218,"high":1218,"low":1218,"close":1218,"change":111,"percent_change":519,"volume":1229,"transactions":9,"vwap":1218},"2023-02-03",600,{"date":1231,"open":1152,"high":1152,"low":1152,"close":1152,"change":258,"percent_change":592,"volume":1229,"transactions":9,"vwap":1152},"2023-02-02",{"date":1233,"open":1218,"high":1218,"low":1218,"close":1218,"change":111,"percent_change":519,"volume":1234,"transactions":9,"vwap":1218},"2023-02-01",2700,{"date":1236,"open":1152,"high":1224,"low":1152,"close":1152,"change":407,"percent_change":467,"volume":1237,"transactions":9,"vwap":1152},"2023-01-31",822800,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":250,"percent_change":250,"volume":1170,"transactions":9,"vwap":1240},"2023-01-30",10.095,{"date":1242,"open":1240,"high":1240,"low":1240,"close":1240,"change":407,"percent_change":467,"volume":1229,"transactions":9,"vwap":1240},"2023-01-27",{"date":1244,"open":1218,"high":1218,"low":1218,"close":1218,"change":407,"percent_change":467,"volume":1245,"transactions":9,"vwap":1218},"2023-01-26",3500,{"date":1247,"open":1209,"high":1248,"low":1209,"close":1248,"change":474,"percent_change":904,"volume":1249,"transactions":9,"vwap":1248},"2023-01-25",10.085,402500,{"date":1251,"open":1152,"high":1152,"low":1209,"close":1218,"change":258,"percent_change":592,"volume":1252,"transactions":9,"vwap":1218},"2023-01-24",4200,{"date":1254,"open":1152,"high":1152,"low":1209,"close":1209,"change":258,"percent_change":592,"volume":1255,"transactions":9,"vwap":1209},"2023-01-23",105600,{"date":1257,"open":1258,"high":1209,"low":1258,"close":1258,"change":250,"percent_change":250,"volume":1259,"transactions":9,"vwap":1258},"2023-01-20",10.07,3752400,{"date":1261,"open":1258,"high":1258,"low":1258,"close":1258,"change":250,"percent_change":250,"volume":173,"transactions":9,"vwap":1258},"2023-01-18",{"date":1263,"open":175,"high":175,"low":1264,"close":1258,"change":407,"percent_change":467,"volume":1265,"transactions":9,"vwap":1258},"2023-01-12",10.065,4000,{"date":1267,"open":1268,"high":1258,"low":1268,"close":1264,"change":474,"percent_change":904,"volume":1269,"transactions":9,"vwap":1264},"2023-01-11",10.055,107400,{"date":1271,"open":175,"high":175,"low":1272,"close":1258,"change":666,"percent_change":1183,"volume":1229,"transactions":9,"vwap":1258},"2023-01-10",10.05,{"date":1274,"open":1275,"high":1272,"low":1275,"close":1272,"change":258,"percent_change":592,"volume":1276,"transactions":9,"vwap":1272},"2023-01-09",10.04,139400,{"date":1278,"open":175,"high":175,"low":1275,"close":1275,"change":290,"percent_change":1205,"volume":1279,"transactions":9,"vwap":1275},"2023-01-06",100700,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":862,"percent_change":126,"volume":1285,"transactions":9,"vwap":1284},"2023-01-05",10.5,10.02,10.06,5500,{"date":1287,"open":1283,"high":1283,"low":1283,"close":1283,"change":111,"percent_change":519,"volume":731,"transactions":9,"vwap":1283},"2023-01-03",{"date":1289,"open":1283,"high":1290,"low":1283,"close":1290,"change":305,"percent_change":1225,"volume":1291,"transactions":9,"vwap":1290},"2022-12-30",10.03,1100,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":959,"percent_change":1297,"volume":173,"transactions":9,"vwap":1296},"2022-12-28",10.34,10.01,10.015,-0.55,{"date":1299,"open":1300,"high":1258,"low":1300,"close":1258,"change":875,"percent_change":65,"volume":1301,"transactions":9,"vwap":1258},"2022-12-27",9.98,46400,{"date":1303,"open":1300,"high":1300,"low":1300,"close":1300,"change":111,"percent_change":519,"volume":892,"transactions":9,"vwap":1300},"2022-12-23",{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":258,"percent_change":592,"volume":1212,"transactions":9,"vwap":1307},"2022-12-22",10.36,9.99,{"date":1309,"open":1300,"high":1310,"low":1311,"close":1300,"change":250,"percent_change":250,"volume":1312,"transactions":9,"vwap":1300},"2022-12-21",9.985,9.97,47300,{"date":1314,"open":1300,"high":1300,"low":1300,"close":1300,"change":111,"percent_change":519,"volume":892,"transactions":9,"vwap":1300},"2022-12-20",{"date":1316,"open":1300,"high":1307,"low":1300,"close":1307,"change":250,"percent_change":250,"volume":1317,"transactions":9,"vwap":1307},"2022-12-15",200,{"date":1319,"open":1300,"high":1307,"low":1300,"close":1307,"change":258,"percent_change":592,"volume":1170,"transactions":9,"vwap":1307},"2022-12-14",{"date":1321,"open":1311,"high":1300,"low":1311,"close":1300,"change":250,"percent_change":250,"volume":1322,"transactions":9,"vwap":1300},"2022-12-13",62800,{"date":1324,"open":1300,"high":1307,"low":1300,"close":1300,"change":250,"percent_change":250,"volume":1212,"transactions":9,"vwap":1300},"2022-12-12",{"date":1326,"open":1300,"high":1300,"low":1300,"close":1300,"change":250,"percent_change":250,"volume":1327,"transactions":9,"vwap":1300},"2022-12-09",63300,{"date":1329,"open":1311,"high":1300,"low":1311,"close":1300,"change":407,"percent_change":467,"volume":1330,"transactions":9,"vwap":1300},"2022-12-07",8200,{"date":1332,"open":1333,"high":1333,"low":1311,"close":1333,"change":250,"percent_change":250,"volume":1334,"transactions":9,"vwap":1333},"2022-12-06",9.975,3800,{"date":1336,"open":1337,"high":1333,"low":1337,"close":1333,"change":305,"percent_change":1225,"volume":1338,"transactions":9,"vwap":1333},"2022-12-05",9.96,56300,{"date":1340,"open":1337,"high":1337,"low":1337,"close":1337,"change":250,"percent_change":250,"volume":892,"transactions":9,"vwap":1337},"2022-12-02",{"date":1342,"open":1343,"high":1337,"low":1343,"close":1337,"change":250,"percent_change":250,"volume":1344,"transactions":9,"vwap":1337},"2022-12-01",9.95,3200,{"date":1346,"open":1337,"high":1337,"low":1337,"close":1337,"change":258,"percent_change":592,"volume":1229,"transactions":9,"vwap":1337},"2022-11-29",{"date":1348,"open":1349,"high":1343,"low":1349,"close":1343,"change":250,"percent_change":250,"volume":1350,"transactions":9,"vwap":1343},"2022-11-28",9.945,55800,{"date":1352,"open":1343,"high":1343,"low":1343,"close":1343,"change":250,"percent_change":250,"volume":1353,"transactions":9,"vwap":1343},"2022-11-23",50000,{"date":1355,"open":1356,"high":1343,"low":1356,"close":1343,"change":258,"percent_change":592,"volume":1357,"transactions":9,"vwap":1343},"2022-11-22",9.94,252900,{"date":1359,"open":1349,"high":1349,"low":1356,"close":1356,"change":111,"percent_change":519,"volume":1360,"transactions":9,"vwap":1356},"2022-11-21",11600,{"date":1362,"open":1343,"high":1343,"low":1343,"close":1343,"change":250,"percent_change":250,"volume":1363,"transactions":9,"vwap":1343},"2022-11-18",18800,{"date":1365,"open":1343,"high":1343,"low":1343,"close":1343,"change":258,"percent_change":592,"volume":1013,"transactions":9,"vwap":1343},"2022-11-17",{"date":1367,"open":1356,"high":1356,"low":1356,"close":1356,"change":250,"percent_change":250,"volume":892,"transactions":9,"vwap":1356},"2022-11-15",{"date":1369,"open":1356,"high":1356,"low":1356,"close":1356,"change":250,"percent_change":250,"volume":1370,"transactions":9,"vwap":1356},"2022-11-14",103700,{"date":1372,"open":1356,"high":1356,"low":1356,"close":1356,"change":250,"percent_change":250,"volume":1373,"transactions":9,"vwap":1356},"2022-11-11",1500,{"date":1375,"open":1376,"high":1343,"low":1377,"close":1356,"change":187,"percent_change":748,"volume":1378,"transactions":9,"vwap":1356},"2022-11-10",9.935,9.925,184700,{"date":1380,"open":1381,"high":1343,"low":1381,"close":1381,"change":21,"percent_change":1382,"volume":250,"transactions":9,"vwap":1381},"2022-11-09",9.91,-0.3,{"date":1384,"open":1385,"high":1356,"low":1385,"close":1356,"change":666,"percent_change":1183,"volume":1386,"transactions":9,"vwap":1356},"2022-11-08",9.93,8100,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":474,"percent_change":904,"volume":1390,"transactions":9,"vwap":1389},"2022-11-07",9.92,192500,{"date":1392,"open":1389,"high":1385,"low":1389,"close":1377,"change":407,"percent_change":467,"volume":1393,"transactions":9,"vwap":1377},"2022-11-04",40900,{"date":1395,"open":1389,"high":1377,"low":1389,"close":1389,"change":111,"percent_change":519,"volume":1396,"transactions":9,"vwap":1389},"2022-11-03",108700,{"date":1398,"open":1385,"high":1385,"low":1385,"close":1385,"change":407,"percent_change":467,"volume":1005,"transactions":9,"vwap":1385},"2022-11-02",{"date":1400,"open":1401,"high":1377,"low":1401,"close":1377,"change":554,"percent_change":121,"volume":1402,"transactions":9,"vwap":1377},"2022-11-01",9.9,3100,{"date":1404,"open":1381,"high":1381,"low":1401,"close":1401,"change":21,"percent_change":1382,"volume":1102,"transactions":9,"vwap":1401},"2022-10-31",{"date":1406,"open":1385,"high":1385,"low":1385,"close":1385,"change":666,"percent_change":1183,"volume":892,"transactions":9,"vwap":1385},"2022-10-26",{"date":1408,"open":1381,"high":1381,"low":1381,"close":1381,"change":862,"percent_change":1409,"volume":173,"transactions":9,"vwap":1381},"2022-10-25",0.41,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":250,"percent_change":250,"volume":1226,"transactions":9,"vwap":1412},"2022-10-24",9.87,{"date":1414,"open":1412,"high":1412,"low":1412,"close":1412,"change":111,"percent_change":519,"volume":725,"transactions":9,"vwap":1412},"2022-10-21",{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":111,"percent_change":519,"volume":1420,"transactions":9,"vwap":1419},"2022-10-19",9.885,9.89,9.88,5100,{"date":1422,"open":1401,"high":1401,"low":1418,"close":1418,"change":258,"percent_change":592,"volume":1423,"transactions":9,"vwap":1418},"2022-10-18",1200,{"date":1425,"open":1419,"high":1419,"low":1419,"close":1419,"change":258,"percent_change":592,"volume":1199,"transactions":9,"vwap":1419},"2022-10-17",{"date":1427,"open":1412,"high":1412,"low":1412,"close":1412,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1412},"2022-10-14",{"date":1429,"open":1412,"high":1412,"low":1412,"close":1412,"change":250,"percent_change":250,"volume":892,"transactions":9,"vwap":1412},"2022-10-13",{"date":1431,"open":1432,"high":1412,"low":1432,"close":1412,"change":666,"percent_change":1183,"volume":1423,"transactions":9,"vwap":1412},"2022-10-11",9.85,{"date":1434,"open":1432,"high":1432,"low":1432,"close":1432,"change":250,"percent_change":250,"volume":1435,"transactions":9,"vwap":1432},"2022-10-10",211700,{"date":1437,"open":1432,"high":1432,"low":1432,"close":1432,"change":250,"percent_change":250,"volume":892,"transactions":9,"vwap":1432},"2022-10-06",{"date":1439,"open":1432,"high":1432,"low":1432,"close":1432,"change":258,"percent_change":592,"volume":1435,"transactions":9,"vwap":1432},"2022-10-05",{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":258,"percent_change":592,"volume":1443,"transactions":9,"vwap":1442},"2022-10-03",9.84,1900,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":258,"percent_change":592,"volume":825,"transactions":9,"vwap":1446},"2022-09-30",9.83,{"date":1448,"open":1449,"high":1442,"low":1449,"close":1449,"change":250,"percent_change":250,"volume":1450,"transactions":9,"vwap":1449},"2022-09-29",9.82,13,{"date":1452,"open":1449,"high":1449,"low":1449,"close":1449,"change":258,"percent_change":592,"volume":1453,"transactions":9,"vwap":1449},"2022-09-28",4100,{"date":1455,"open":1446,"high":1446,"low":1456,"close":1456,"change":250,"percent_change":250,"volume":1457,"transactions":9,"vwap":1456},"2022-09-27",9.81,9,{"date":1459,"open":1446,"high":1446,"low":1456,"close":1456,"change":111,"percent_change":519,"volume":1460,"transactions":9,"vwap":1456},"2022-09-26",4400,{"date":1462,"open":1449,"high":1449,"low":1449,"close":1449,"change":258,"percent_change":592,"volume":44,"transactions":9,"vwap":1449},"2022-09-23",{"date":1464,"open":1449,"high":1449,"low":1456,"close":1456,"change":653,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1456},"2022-09-22",-1.11,4700,{"date":1468,"open":1389,"high":1389,"low":1389,"close":1389,"change":592,"percent_change":88,"volume":1199,"transactions":9,"vwap":1389},"2022-09-21",{"date":1470,"open":1449,"high":1446,"low":1449,"close":1449,"change":258,"percent_change":592,"volume":173,"transactions":9,"vwap":1449},"2022-09-20",{"date":1472,"open":1473,"high":1449,"low":1473,"close":1456,"change":111,"percent_change":519,"volume":1474,"transactions":9,"vwap":1456},"2022-09-19",9.8,189100,{"date":1476,"open":1129,"high":1477,"low":1456,"close":1449,"change":250,"percent_change":250,"volume":1206,"transactions":9,"vwap":1449},"2022-09-16",10.15,{"date":1479,"open":1449,"high":1449,"low":1449,"close":1449,"change":250,"percent_change":250,"volume":1212,"transactions":9,"vwap":1449},"2022-09-15",{"date":1481,"open":1456,"high":1449,"low":1456,"close":1449,"change":21,"percent_change":1382,"volume":1482,"transactions":9,"vwap":1449},"2022-09-14",6300,{"date":1484,"open":1485,"high":1486,"low":1442,"close":1432,"change":467,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1432},"2022-09-12",10.24,10.28,0.51,2000,{"date":1490,"open":1473,"high":1473,"low":1473,"close":1473,"change":250,"percent_change":250,"volume":1491,"transactions":9,"vwap":1473},"2022-09-09",167400,{"date":1493,"open":1473,"high":1456,"low":1473,"close":1473,"change":111,"percent_change":519,"volume":1494,"transactions":9,"vwap":1473},"2022-09-08",93100,{"date":1496,"open":1449,"high":1449,"low":1456,"close":1456,"change":290,"percent_change":1205,"volume":1423,"transactions":9,"vwap":1456},"2022-09-07",{"date":1498,"open":1446,"high":1446,"low":1456,"close":1446,"change":290,"percent_change":1205,"volume":1177,"transactions":9,"vwap":1446},"2022-09-06",{"date":1500,"open":1485,"high":1485,"low":1456,"close":1432,"change":250,"percent_change":250,"volume":1501,"transactions":9,"vwap":1432},"2022-09-02",5800,{"date":1503,"open":1504,"high":1504,"low":1446,"close":1432,"change":666,"percent_change":1183,"volume":1505,"transactions":9,"vwap":1432},"2022-09-01",9.86,7,{"date":1507,"open":1446,"high":1446,"low":1446,"close":1446,"change":290,"percent_change":1205,"volume":250,"transactions":9,"vwap":1446},"2022-08-31",{"date":1509,"open":1504,"high":1504,"low":1510,"close":1432,"change":904,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1432},"2022-08-30",9.845,-0.51,4500,{"date":1514,"open":1401,"high":1401,"low":1401,"close":1401,"change":467,"percent_change":1487,"volume":1515,"transactions":9,"vwap":1401},"2022-08-29",900,{"date":1517,"open":1446,"high":1432,"low":1446,"close":1432,"change":21,"percent_change":1382,"volume":1229,"transactions":9,"vwap":1432},"2022-08-26",{"date":1519,"open":1419,"high":1419,"low":1419,"close":1419,"change":467,"percent_change":1487,"volume":1199,"transactions":9,"vwap":1419},"2022-08-25",{"date":1521,"open":1446,"high":1446,"low":1446,"close":1446,"change":290,"percent_change":1205,"volume":1013,"transactions":9,"vwap":1446},"2022-08-23",{"date":1523,"open":1485,"high":1524,"low":1432,"close":1432,"change":666,"percent_change":1183,"volume":1102,"transactions":9,"vwap":1432},"2022-08-22",10.3,{"date":1526,"open":1446,"high":1446,"low":1446,"close":1446,"change":258,"percent_change":592,"volume":1527,"transactions":9,"vwap":1446},"2022-08-18",100000,{"date":1529,"open":1446,"high":1446,"low":1449,"close":1449,"change":111,"percent_change":519,"volume":1360,"transactions":9,"vwap":1449},"2022-08-17",{"date":1531,"open":1446,"high":1446,"low":1446,"close":1446,"change":250,"percent_change":250,"volume":892,"transactions":9,"vwap":1446},"2022-08-11",{"date":1533,"open":1446,"high":1446,"low":1446,"close":1446,"change":250,"percent_change":250,"volume":1170,"transactions":9,"vwap":1446},"2022-08-10",{"date":1535,"open":1446,"high":1442,"low":1446,"close":1446,"change":111,"percent_change":519,"volume":1536,"transactions":9,"vwap":1446},"2022-08-09",40100,{"date":1538,"open":1442,"high":1442,"low":1442,"close":1442,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1442},"2022-08-08",{"date":1540,"open":1449,"high":1412,"low":1449,"close":1442,"change":666,"percent_change":1183,"volume":1167,"transactions":9,"vwap":1442},"2022-08-05",{"date":1542,"open":1442,"high":1442,"low":1449,"close":1449,"change":258,"percent_change":592,"volume":1543,"transactions":9,"vwap":1449},"2022-08-04",5,{"date":1545,"open":1442,"high":1442,"low":1456,"close":1456,"change":290,"percent_change":1205,"volume":749,"transactions":9,"vwap":1456},"2022-08-03",{"date":1547,"open":1486,"high":1548,"low":1446,"close":1446,"change":250,"percent_change":250,"volume":1549,"transactions":9,"vwap":1446},"2022-08-02",10.29,9900,{"date":1551,"open":1552,"high":1552,"low":1446,"close":1446,"change":111,"percent_change":519,"volume":1553,"transactions":9,"vwap":1446},"2022-08-01",10.35,2200,{"date":1555,"open":1442,"high":1442,"low":1442,"close":1442,"change":111,"percent_change":519,"volume":1170,"transactions":9,"vwap":1442},"2022-07-29",{"date":1557,"open":1432,"high":1558,"low":1432,"close":1432,"change":250,"percent_change":250,"volume":1559,"transactions":9,"vwap":1432},"2022-07-28",9.851,10700,{"date":1561,"open":1432,"high":1432,"low":1432,"close":1432,"change":111,"percent_change":519,"volume":1562,"transactions":9,"vwap":1432},"2022-07-27",20700,{"date":1564,"open":1432,"high":1504,"low":1432,"close":1504,"change":554,"percent_change":121,"volume":1565,"transactions":9,"vwap":1504},"2022-07-26",129000,{"date":1567,"open":1442,"high":1442,"low":1568,"close":1568,"change":390,"percent_change":1221,"volume":1317,"transactions":9,"vwap":1568},"2022-07-25",9.835,{"date":1570,"open":1432,"high":1432,"low":1432,"close":1432,"change":187,"percent_change":1073,"volume":1226,"transactions":9,"vwap":1432},"2022-07-22",{"date":1572,"open":1449,"high":1432,"low":1456,"close":1449,"change":250,"percent_change":250,"volume":1573,"transactions":9,"vwap":1449},"2022-07-21",16,{"date":1575,"open":1449,"high":1446,"low":1449,"close":1449,"change":250,"percent_change":250,"volume":1457,"transactions":9,"vwap":1449},"2022-07-20",{"date":1577,"open":1449,"high":1449,"low":1449,"close":1449,"change":258,"percent_change":592,"volume":918,"transactions":9,"vwap":1449},"2022-07-19",{"date":1579,"open":1446,"high":1446,"low":1456,"close":1456,"change":290,"percent_change":1205,"volume":1515,"transactions":9,"vwap":1456},"2022-07-18",{"date":1581,"open":1473,"high":1442,"low":1473,"close":1446,"change":258,"percent_change":592,"volume":1582,"transactions":9,"vwap":1446},"2022-07-15",6,{"date":1584,"open":1473,"high":1449,"low":1473,"close":1449,"change":666,"percent_change":1183,"volume":1585,"transactions":9,"vwap":1449},"2022-07-14",3300,{"date":1587,"open":1449,"high":1449,"low":1473,"close":1473,"change":111,"percent_change":519,"volume":173,"transactions":9,"vwap":1473},"2022-07-13",{"date":1589,"open":1449,"high":1449,"low":1473,"close":1456,"change":258,"percent_change":592,"volume":1590,"transactions":9,"vwap":1456},"2022-07-11",101200,{"date":1592,"open":1473,"high":1473,"low":1593,"close":1473,"change":111,"percent_change":519,"volume":1594,"transactions":9,"vwap":1473},"2022-07-08",9.79,530100,{"date":1596,"open":1473,"high":1456,"low":1473,"close":1456,"change":258,"percent_change":592,"volume":1453,"transactions":9,"vwap":1456},"2022-07-07",{"date":1598,"open":1449,"high":1449,"low":1473,"close":1473,"change":290,"percent_change":1205,"volume":44,"transactions":9,"vwap":1473},"2022-07-06",{"date":1600,"open":1449,"high":1449,"low":1449,"close":1449,"change":250,"percent_change":250,"volume":1515,"transactions":9,"vwap":1449},"2022-07-05",{"date":1602,"open":1473,"high":1449,"low":1473,"close":1449,"change":250,"percent_change":250,"volume":1603,"transactions":9,"vwap":1449},"2022-07-01",2,{"date":1605,"open":1473,"high":1449,"low":1473,"close":1449,"change":21,"percent_change":1382,"volume":689,"transactions":9,"vwap":1449},"2022-06-30",{"date":1607,"open":1432,"high":1432,"low":1432,"close":1432,"change":467,"percent_change":1487,"volume":1170,"transactions":9,"vwap":1432},"2022-06-28",{"date":1609,"open":1485,"high":1485,"low":1473,"close":1473,"change":221,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1473},"2022-06-27",-0.41,3700,{"date":1613,"open":1614,"high":1614,"low":1442,"close":1442,"change":862,"percent_change":1409,"volume":1170,"transactions":9,"vwap":1442},"2022-06-24",10,{"date":1616,"open":1356,"high":1272,"low":1473,"close":1473,"change":250,"percent_change":250,"volume":1617,"transactions":9,"vwap":1473},"2022-06-23",156500,{"date":1619,"open":1343,"high":1343,"low":1473,"close":1473,"change":250,"percent_change":250,"volume":830,"transactions":9,"vwap":1473},"2022-06-22",{"date":1621,"open":1622,"high":1473,"low":1623,"close":1473,"change":420,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1473},"2022-06-21",9.77,9.76,-0.61,6400,{"date":1627,"open":1381,"high":1381,"low":1473,"close":1504,"change":467,"percent_change":1487,"volume":1628,"transactions":9,"vwap":1504},"2022-06-17",31000,{"date":179,"open":1622,"high":1456,"low":1622,"close":1456,"change":862,"percent_change":1409,"volume":1226,"transactions":9,"vwap":1456}]