[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIN":3,"homepage-market-summary":27,"stock-historical-SPIN":148},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPIN","2026-10-07",{"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},"State Street US Equity Premium Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5626,0.869988,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.95,33.9036,34.0194,-0.0694,-0.2,1282.4462,29.64,8456.157346860262,98.4,4761,{"status":28,"indices":29,"watchlist":72,"sectors":73,"benchmarks":128},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[],[74,79,84,89,94,99,104,109,114,118,123],{"name":75,"etf":76,"change":77,"price":78,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":80,"etf":81,"change":82,"price":83,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":85,"etf":86,"change":87,"price":88,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":90,"etf":91,"change":92,"price":93,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":105,"etf":106,"change":107,"price":108,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":110,"etf":111,"change":112,"price":113,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":115,"etf":116,"change":63,"price":117,"is_up":36},"Real Estate","XLRE",40.57,{"name":119,"etf":120,"change":121,"price":122,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":124,"etf":125,"change":126,"price":127,"is_up":36},"Comm Services","XLC",-0.35,111.26,[129,134,139,144],{"ticker":130,"name":131,"price":132,"change":133,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":135,"name":136,"price":137,"change":138,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":140,"name":141,"price":142,"change":143,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":145,"name":146,"price":147,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":149,"page":150,"page_size":151,"total_pages":150,"summary":152,"data":158},365,1,1000,{"period_high":19,"period_low":153,"average_volume":154,"total_volume":155,"period_return":156,"latest_close":17,"start_date":157,"end_date":5},0.087549999,28721,10483216.032431,24150,"2022-02-15",[159,162,169,179,188,199,209,219,229,236,247,258,268,277,286,297,306,315,324,332,341,350,358,366,374,384,391,398,405,415,424,434,441,449,456,465,473,481,489,498,506,513,522,530,538,544,551,559,570,577,586,596,604,612,622,631,640,649,658,666,675,683,691,697,702,709,716,723,729,736,744,752,759,765,772,779,785,792,800,806,813,820,826,833,838,846,852,859,865,871,876,882,888,894,900,905,914,921,927,933,940,943,950,956,964,970,976,981,989,994,1003,1008,1013,1020,1023,1027,1033,1039,1044,1049,1056,1061,1064,1068,1076,1081,1088,1096,1101,1108,1114,1123,1131,1138,1145,1151,1158,1162,1169,1177,1183,1189,1195,1203,1211,1215,1221,1225,1233,1240,1247,1253,1257,1262,1268,1273,1278,1283,1289,1293,1296,1301,1305,1309,1313,1317,1320,1326,1329,1334,1340,1346,1351,1354,1360,1364,1370,1373,1377,1380,1386,1392,1396,1402,1407,1411,1416,1423,1426,1431,1435,1442,1448,1455,1459,1464,1469,1473,1476,1480,1485,1489,1492,1497,1502,1509,1511,1515,1521,1527,1532,1536,1541,1546,1551,1555,1559,1563,1569,1578,1585,1590,1598,1604,1609,1614,1618,1622,1627,1633,1640,1647,1652,1658,1665,1671,1678,1685,1690,1694,1697,1702,1708,1713,1716,1720,1723,1726,1730,1737,1740,1743,1748,1753,1758,1761,1765,1771,1776,1781,1787,1792,1798,1802,1809,1812,1816,1822,1828,1834,1840,1847,1853,1859,1866,1869,1873,1877,1881,1886,1889,1893,1896,1901,1906,1912,1917,1922,1930,1935,1940,1947,1953,1961,1965,1967,1972,1979,1982,1991,1997,2004,2009,2015,2022,2029,2036,2044,2052,2059,2063,2071,2079,2088,2093,2099,2106,2115,2121,2128,2136,2141,2147,2153,2161,2168,2173,2176,2181,2188,2192,2197,2205,2213,2215,2220,2226,2228,2233,2236,2242,2244,2246,2251,2253,2258,2261,2267,2272,2277,2285,2289,2294,2299,2301,2305,2307,2311,2313,2315,2317,2320,2322,2324,2326],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":160,"vwap":161},65,33.9647,{"date":163,"open":19,"high":19,"low":19,"close":19,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-10-06",0.1667,0.49,175.9375,42,34.0774,{"date":170,"open":171,"high":172,"low":171,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-10-05",33.735,33.9599,33.8527,0.2373,0.71,3442.9865,58,33.8329,{"date":180,"open":181,"high":181,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",33.6231,33.6154,0.1754,0.52,263.6638,43,33.6396,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",33.391,33.5,33.29,33.44,-0.043,-0.13,1624.7418,35,33.4104,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",33.69,33.7,33.483,-0.0149,-0.04,3177.8538,61,33.6339,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",33.545,33.48,33.4979,-0.018,-0.05,13547.6448,54,33.5012,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",33.58,33.4,33.5159,-0.1741,-0.52,2763.3358,47,33.534,{"date":230,"open":231,"high":201,"low":231,"close":201,"change":232,"percent_change":233,"volume":234,"transactions":167,"vwap":235},"2026-09-25",33.671,0.15,0.45,1064.8188,33.6721,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",33.43,33.64,33.41,33.54,0.03,0.09,5290.3908,52,33.5319,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",33.68,33.71,33.49,33.51,-0.3007,-0.89,2382.3513,34,33.5851,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",33.21,33.85,33.8107,0.1079,0.32,5025.7194,89,33.4898,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.495,33.7028,0.557,1.68,2567.3164,56,33.6149,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",32.96,33.1458,0.1958,0.59,17857.3591,66,33.0287,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",32.9,32.97,32.84,32.95,0.31,0.95,27803.0226,162,32.9119,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":133,"volume":303,"transactions":304,"vwap":305},"2026-09-16",32.79,32.88,32.64,-0.0779,9784.1546,80,32.7921,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.78,32.7179,-0.2067,-0.63,348.3906,38,32.743,{"date":316,"open":299,"high":317,"low":299,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",32.94,32.9246,-0.1893,-0.57,526.8141,44,32.8688,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":313,"vwap":331},"2026-09-11",33.179,33.1139,0.2439,0.74,987.9274,33.1727,{"date":333,"open":334,"high":334,"low":308,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",32.98,32.87,-0.257,-0.78,2836.8184,41,32.9152,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":126,"volume":347,"transactions":348,"vwap":349},"2026-09-09",33.14,33.18,33.127,-0.1171,3957.9111,63,33.1545,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":304,"vwap":357},"2026-09-08",33.34,33.2441,-0.2007,-0.6,2034.5013,33.3391,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":313,"vwap":365},"2026-09-04",33.431,33.4448,-0.0482,-0.14,2181.556197,33.4333,{"date":367,"open":222,"high":368,"low":222,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",33.493,0.3523,1.06,957.8269,49,33.4126,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",32.93,33.23,33.1407,0.1674,0.51,5727.4289,57,33.1979,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":160,"vwap":390},"2026-09-01",32.9733,-0.4,-1.2,1688.301,33.0154,{"date":392,"open":352,"high":393,"low":394,"close":393,"change":395,"percent_change":21,"volume":396,"transactions":372,"vwap":397},"2026-08-31",33.3733,33.271,-0.0667,4735.3932,33.3423,{"date":399,"open":400,"high":400,"low":193,"close":193,"change":401,"percent_change":402,"volume":403,"transactions":382,"vwap":404},"2026-08-28",33.551,-0.0899,-0.27,6838.527263,33.5045,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",33.39,33.53,33.5299,0.2118,0.64,2974.3781,81,33.4791,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":97,"volume":422,"transactions":313,"vwap":423},"2026-08-26",33.345,33.3699,33.201,33.3181,-0.041,1167.2751,33.3144,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",33.25,33.365,33.3591,0.1407,0.42,1784.7751,48,33.3315,{"date":435,"open":436,"high":436,"low":419,"close":437,"change":438,"percent_change":126,"volume":439,"transactions":322,"vwap":440},"2026-08-24",33.27,33.2184,-0.118,1575.0441,33.2429,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",33.3364,0.1376,0.41,941.440652,69,33.3487,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":355,"volume":453,"transactions":454,"vwap":455},"2026-08-20",33.1988,-0.2013,47.4211,30,33.3046,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",33.445,33.4001,0.0901,0.27,1231.7141,64,33.4628,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":432,"vwap":472},"2026-08-18",33.351,33.31,-0.3253,-0.97,1443.8111,33.378,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":138,"volume":478,"transactions":479,"vwap":480},"2026-08-17",33.6999,33.6353,-0.0847,1335.9678,75,33.6909,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",33.72,-0.0217,-0.06,745.6958,62,33.7375,{"date":490,"open":491,"high":492,"low":483,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",33.73,33.7417,0.1301,0.39,1487.2498,32,33.727,{"date":499,"open":500,"high":500,"low":221,"close":501,"change":502,"percent_change":461,"volume":503,"transactions":504,"vwap":505},"2026-08-12",33.62,33.6116,0.0916,429.6105,25,33.6011,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":77,"volume":511,"transactions":322,"vwap":512},"2026-08-11",33.59,33.52,-0.1003,3255.1834,33.5501,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":217,"vwap":521},"2026-08-10",33.67,33.56,33.6203,0.0082,0.02,7907.9919,33.6006,{"date":523,"open":508,"high":524,"low":509,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",33.6121,0.1155,0.34,9521.201287,83,33.5936,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",33.4966,0.0752,0.23,247.8415,37,33.5098,{"date":539,"open":407,"high":540,"low":407,"close":540,"change":541,"percent_change":121,"volume":542,"transactions":348,"vwap":543},"2026-08-05",33.4214,-0.006,790.3763,33.4902,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":496,"vwap":550},"2026-08-04",33.4274,0.3818,1.16,212.5433,33.2533,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":322,"vwap":558},"2026-08-03",33.069,33.0456,0.4356,1.34,378.6503,33.036,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",32.38,32.7,32.371,32.61,0.4,1.24,7794.72856,102,32.4963,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":184,"percent_change":574,"volume":575,"transactions":197,"vwap":576},"2026-07-30",32.23,32.21,1.64,510.5453,32.1924,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":536,"vwap":585},"2026-07-29",31.805,31.83,31.69,-0.392,-1.22,1489.3503,31.7705,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":339,"vwap":595},"2026-07-28",32.051,32.145,32.05,32.082,0.0122,0.04,1049.8187,32.1042,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":215,"volume":602,"transactions":496,"vwap":603},"2026-07-27",32.3,31.96,32.0698,-0.0164,1885.6989,32.2345,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":195,"volume":609,"transactions":610,"vwap":611},"2026-07-24",32.24,32.0862,-0.0403,334.2703,33,32.1961,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":496,"vwap":621},"2026-07-23",32.14,32.16,32.1,32.1265,-0.3531,-1.09,3051.4557,32.1539,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":534,"volume":628,"transactions":629,"vwap":630},"2026-07-22",32.26,32.58,32.4796,0.074,7172.8895,88,32.4004,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":313,"vwap":639},"2026-07-21",32.41,32.45,32.4056,0.2725,0.85,6839.7665,32.4412,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",32.2,32.1331,-0.0505,-0.16,2654.7665,74,32.2348,{"date":650,"open":624,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",32.35,32.1836,-0.3736,-1.15,2725.8087,90,32.3079,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":126,"volume":663,"transactions":664,"vwap":665},"2026-07-16",32.77,32.5572,-0.1128,1203.8665,31,32.7271,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":177,"vwap":674},"2026-07-15",32.65,32.67,32.56,0.1207,0.37,5959.5975,32.6371,{"date":676,"open":677,"high":670,"low":678,"close":679,"change":680,"percent_change":184,"volume":681,"transactions":479,"vwap":682},"2026-07-14",32.4888,32.46,32.5493,0.168,4513.163072,32.4847,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":372,"vwap":690},"2026-07-13",32.6,32.3813,-0.2267,-0.7,2820.9956,32.5256,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",32.608,0.194,0.6,200,{"date":698,"open":642,"high":699,"low":642,"close":699,"change":700,"percent_change":411,"volume":701,"transactions":9,"vwap":699},"2026-07-09",32.414,0.206,1200,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",31.99,32.208,-0.056,-0.17,2300,{"date":710,"open":711,"high":712,"low":614,"close":713,"change":714,"percent_change":92,"volume":715,"transactions":9,"vwap":713},"2026-07-07",32.189,32.27,32.264,-0.103,3000,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":494,"volume":722,"transactions":9,"vwap":719},"2026-07-06",32.225,32.367,32.18,0.126,41000,{"date":724,"open":651,"high":725,"low":726,"close":726,"change":727,"percent_change":184,"volume":728,"transactions":9,"vwap":726},"2026-07-02",32.44,32.241,0.167,18000,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":92,"volume":735,"transactions":9,"vwap":733},"2026-07-01",33.2,32.058998,32.074001,-0.102,1500,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-30",32.15,32.176,32.13,0.259,0.81,1300,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",31.865,31.94,31.917,0.305,0.96,3400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":461,"volume":758,"transactions":9,"vwap":756},"2026-06-26",31.43,31.71,31.612,0.086,1700,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":735,"transactions":9,"vwap":762},"2026-06-25",31.66,31.526,-0.03,-0.1,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":645,"volume":771,"transactions":9,"vwap":769},"2026-06-24",31.64,31.859,31.556,-0.049,2100,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":151,"transactions":9,"vwap":776},"2026-06-23",31.49,31.82,31.605,-0.353,-1.1,{"date":780,"open":642,"high":642,"low":747,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",31.958,-0.255,-0.79,3600,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-18",32.12,32.213,0.343,1.08,4800,{"date":793,"open":606,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",32.25,31.84,31.87,-0.357,-1.11,3100,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":701,"transactions":9,"vwap":803},"2026-06-16",32.43,32.227,-0.075,-0.23,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":715,"transactions":9,"vwap":810},"2026-06-15",32.29,32.418,32.302,0.559,1.76,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",31.631,31.743,0.088,0.28,500,{"date":821,"open":774,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":799,"transactions":9,"vwap":822},"2026-06-11",31.655,31.171,0.355,1.13,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",31.41,31.3,-0.465,-1.46,800,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":151,"transactions":9,"vwap":835},"2026-06-09",31.765,-0.025,-0.08,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-08",31.905,31.945,31.79,0.046,0.14,1400,{"date":847,"open":720,"high":720,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",31.744,-0.732,-2.25,3200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":845,"transactions":9,"vwap":856},"2026-06-04",32.32,32.515,32.476,0.085,0.26,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":770,"percent_change":864,"volume":758,"transactions":9,"vwap":863},"2026-06-03",32.395,32.34,32.391,-0.15,{"date":866,"open":867,"high":868,"low":725,"close":725,"change":869,"percent_change":138,"volume":870,"transactions":9,"vwap":725},"2026-06-02",32.465,32.49,-0.082,2500,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":133,"volume":758,"transactions":9,"vwap":874},"2026-06-01",32.39,32.522,-0.078,{"date":877,"open":878,"high":685,"low":868,"close":685,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":685},"2026-05-29",32.54,0.114,0.35,2600,{"date":883,"open":651,"high":884,"low":862,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",32.486,0.201,0.62,4100,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":205,"volume":893,"transactions":9,"vwap":891},"2026-05-27",32.22,32.285,-0.014,300,{"date":895,"open":896,"high":897,"low":496,"close":897,"change":898,"percent_change":445,"volume":899,"transactions":9,"vwap":897},"2026-05-26",32.28,32.299,0.132,5700,{"date":901,"open":718,"high":718,"low":902,"close":902,"change":903,"percent_change":904,"volume":708,"transactions":9,"vwap":902},"2026-05-22",32.167,0.077,0.24,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-21",32.0099983,32.135,31.931,32.09,-0.029,-0.09,2700,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",31.98,32.119,0.233,0.73,2200,{"date":922,"open":907,"high":907,"low":795,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",31.886,-0.178,-0.56,2900,{"date":928,"open":916,"high":929,"low":916,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-18",32.063999,0.031,0.1,1900,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":845,"transactions":9,"vwap":937},"2026-05-15",32.035,32.11,32.033001,-0.237,-0.73,{"date":941,"open":738,"high":712,"low":738,"close":712,"change":942,"percent_change":411,"volume":845,"transactions":9,"vwap":712},"2026-05-14",0.204,{"date":944,"open":704,"high":945,"low":704,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-13",32.099998,32.066002,0.036,0.11,9000,{"date":951,"open":952,"high":953,"low":842,"close":953,"change":954,"percent_change":931,"volume":955,"transactions":9,"vwap":953},"2026-05-12",31.95,32.029999,0.032,9100,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-11",32.049,32.049999,31.998,-0.002,-0.01,4300,{"date":965,"open":966,"high":967,"low":496,"close":496,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":496},"2026-05-08",32.02,32.060001,0,9600,{"date":971,"open":972,"high":614,"low":496,"close":496,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":496},"2026-05-07",32.080002,-0.084,-0.26,3500,{"date":977,"open":910,"high":614,"low":907,"close":978,"change":979,"percent_change":980,"volume":887,"transactions":9,"vwap":978},"2026-05-06",32.084,0.239,0.75,{"date":982,"open":775,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",32.31,31.74,31.845,0.115,0.36,4000,{"date":990,"open":796,"high":796,"low":991,"close":992,"change":242,"percent_change":243,"volume":993,"transactions":9,"vwap":992},"2026-05-04",31.495,31.73,30700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-01",31.81,31.88,31.52,31.7,-0.359,-1.12,43300,{"date":1004,"open":795,"high":732,"low":1005,"close":732,"change":1006,"percent_change":672,"volume":1007,"transactions":9,"vwap":732},"2026-04-30",31.32,0.119,133900,{"date":1009,"open":952,"high":952,"low":1010,"close":747,"change":593,"percent_change":1011,"volume":1012,"transactions":9,"vwap":747},"2026-04-29",31.77,0.13,155800,{"date":1014,"open":1015,"high":910,"low":1016,"close":1017,"change":133,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-28",32.044998,31.61,31.9,-0.75,158500,{"date":1021,"open":615,"high":615,"low":614,"close":614,"change":1022,"percent_change":242,"volume":735,"transactions":9,"vwap":614},"2026-04-27",0.01,{"date":1024,"open":936,"high":738,"low":959,"close":740,"change":1025,"percent_change":1026,"volume":881,"transactions":9,"vwap":740},"2026-04-24",0.183,0.57,{"date":1028,"open":496,"high":1029,"low":1030,"close":1031,"change":214,"percent_change":485,"volume":1032,"transactions":9,"vwap":1031},"2026-04-23",32.040001,31.89,31.947,10400,{"date":1034,"open":841,"high":916,"low":841,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-22",31.965,0.141,0.44,1100,{"date":1040,"open":1041,"high":1041,"low":775,"close":1042,"change":1043,"percent_change":77,"volume":735,"transactions":9,"vwap":1042},"2026-04-21",31.93,31.824,-0.096,{"date":1045,"open":1017,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":121,"volume":708,"transactions":9,"vwap":1046},"2026-04-20",31.92,31.841,-0.005,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-17",31.979,31.925,0.08,0.25,900,{"date":1057,"open":1058,"high":1058,"low":985,"close":985,"change":1059,"percent_change":948,"volume":1060,"transactions":9,"vwap":985},"2026-04-16",31.85,0.035,400,{"date":1062,"open":580,"high":580,"low":996,"close":996,"change":1063,"percent_change":534,"volume":701,"transactions":9,"vwap":996},"2026-04-15",0.073,{"date":1065,"open":984,"high":1010,"low":755,"close":1066,"change":1067,"percent_change":494,"volume":715,"transactions":9,"vwap":1066},"2026-04-14",31.737,0.123,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":920,"transactions":9,"vwap":1073},"2026-04-13",31.48,31.619,31.47,31.614,0.209,0.67,{"date":1077,"open":1078,"high":998,"low":1079,"close":1079,"change":1080,"percent_change":948,"volume":988,"transactions":9,"vwap":1079},"2026-04-10",31.435,31.405,0.034,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":743,"transactions":9,"vwap":1084},"2026-04-09",31.331,31.371,31.321,0.173,0.55,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-08",31.22,31.12,31.198,0.607,1.98,2000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1048,"percent_change":121,"volume":1095,"transactions":9,"vwap":1099},"2026-04-07",30.51,30.591,30.43,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":948,"percent_change":987,"volume":1107,"transactions":9,"vwap":1106},"2026-04-06",30.63,30.65,30.491,30.596,43000,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":913,"transactions":9,"vwap":1111},"2026-04-02",30.25,30.486,0.016,0.05,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-01",30.49,30.6,30.371,30.47,-0.058,-0.19,10000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-03-31",30.205,30.528,30.17,0.809,2.72,18600,{"date":1132,"open":1133,"high":1134,"low":23,"close":1135,"change":1136,"percent_change":764,"volume":1137,"transactions":9,"vwap":1135},"2026-03-30",29.8,29.89,29.719,-0.031,6100,{"date":1139,"open":454,"high":454,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",29.74,29.75,-0.485,-1.6,5300,{"date":1146,"open":1104,"high":1104,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-26",30.235,-0.498,-1.62,2800,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":920,"transactions":9,"vwap":1155},"2026-03-25",30.69,30.79,30.733,0.185,0.61,{"date":1159,"open":1119,"high":1160,"low":1119,"close":1160,"change":1161,"percent_change":783,"volume":832,"transactions":9,"vwap":1160},"2026-03-24",30.548,-0.244,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":548,"volume":1168,"transactions":9,"vwap":1166},"2026-03-23",30.83,30.97,30.792,0.353,3300,{"date":1170,"open":1117,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-20",30.66,30.392,30.439,-0.422,-1.37,3700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":21,"volume":1176,"transactions":9,"vwap":1180},"2026-03-19",30.86,30.861,30.67,-0.061,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":851,"transactions":9,"vwap":1186},"2026-03-18",31.225,30.922,-0.399,-1.27,{"date":1190,"open":1191,"high":1192,"low":1085,"close":1085,"change":1193,"percent_change":1194,"volume":832,"transactions":9,"vwap":1085},"2026-03-17",31.44,31.46,0.058,0.19,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":370,"volume":1202,"transactions":9,"vwap":1200},"2026-03-16",31.2,31.349,31.19,31.263,0.327,6300,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-13",31.37,30.88,30.936,-0.239,-0.77,21800,{"date":1212,"open":1072,"high":1072,"low":1213,"close":1213,"change":1214,"percent_change":619,"volume":715,"transactions":9,"vwap":1213},"2026-03-12",31.175,-0.345,{"date":1216,"open":1217,"high":1218,"low":774,"close":998,"change":1219,"percent_change":133,"volume":1220,"transactions":9,"vwap":998},"2026-03-11",31.57,31.58,-0.077,11500,{"date":1222,"open":999,"high":1223,"low":1224,"close":1224,"change":837,"percent_change":138,"volume":708,"transactions":9,"vwap":1224},"2026-03-10",31.863,31.597,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-03-09",31.125,31.677,31.07,0.271,0.86,2400,{"date":1234,"open":1235,"high":1217,"low":1205,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-06",31.45,31.406,-0.419,-1.32,9800,{"date":1241,"open":996,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":925,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",31.86,31.67,31.825,-0.179,1800,{"date":1248,"open":796,"high":1249,"low":992,"close":1250,"change":1251,"percent_change":1037,"volume":1252,"transactions":9,"vwap":1250},"2026-03-04",32.07,32.0040016,0.139,8600,{"date":1254,"open":755,"high":746,"low":1191,"close":746,"change":1255,"percent_change":402,"volume":1256,"transactions":9,"vwap":746},"2026-03-03",-0.085,7200,{"date":1258,"open":496,"high":967,"low":1205,"close":952,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":952},"2026-03-02",-0.158,-0.49,4700,{"date":1263,"open":1029,"high":936,"low":916,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-27",32.108,-0.138,-0.43,6900,{"date":1269,"open":862,"high":862,"low":1029,"close":1270,"change":1271,"percent_change":1272,"volume":932,"transactions":9,"vwap":1270},"2026-02-26",32.246,-0.221,-0.68,{"date":1274,"open":634,"high":1275,"low":634,"close":1275,"change":1276,"percent_change":1277,"volume":1060,"transactions":9,"vwap":1275},"2026-02-25",32.467,0.252,0.78,{"date":1279,"open":787,"high":1280,"low":787,"close":1280,"change":1281,"percent_change":1282,"volume":870,"transactions":9,"vwap":1280},"2026-02-24",32.215,0.333,1.04,{"date":1284,"open":615,"high":615,"low":795,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-23",31.882,-0.333,-1.03,13900,{"date":1290,"open":967,"high":624,"low":1291,"close":1280,"change":694,"percent_change":1157,"volume":1292,"transactions":9,"vwap":1280},"2026-02-20",32.055,4200,{"date":1294,"open":916,"high":1295,"low":952,"close":1295,"change":837,"percent_change":138,"volume":735,"transactions":9,"vwap":1295},"2026-02-19",32.021,{"date":1297,"open":796,"high":890,"low":796,"close":1298,"change":1299,"percent_change":1300,"volume":887,"transactions":9,"vwap":1298},"2026-02-18",32.101,0.291,0.91,{"date":1302,"open":1058,"high":1303,"low":1304,"close":996,"change":763,"percent_change":912,"volume":851,"transactions":9,"vwap":996},"2026-02-17",31.935,31.6,{"date":1306,"open":992,"high":1307,"low":992,"close":795,"change":962,"percent_change":763,"volume":1308,"transactions":9,"vwap":795},"2026-02-13",31.996,7700,{"date":1310,"open":634,"high":634,"low":1058,"close":1058,"change":1311,"percent_change":1312,"volume":1032,"transactions":9,"vwap":1058},"2026-02-12",-0.429,-1.33,{"date":1314,"open":633,"high":633,"low":712,"close":1315,"change":1316,"percent_change":35,"volume":799,"transactions":9,"vwap":1315},"2026-02-11",32.279,-0.071,{"date":1318,"open":868,"high":868,"low":651,"close":651,"change":97,"percent_change":1319,"volume":743,"transactions":9,"vwap":651},"2026-02-10",-0.37,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1032,"transactions":9,"vwap":1323},"2026-02-09",32.52,32.47,0.18,0.56,{"date":1327,"open":496,"high":808,"low":496,"close":808,"change":445,"percent_change":1328,"volume":932,"transactions":9,"vwap":808},"2026-02-06",1.29,{"date":1330,"open":952,"high":953,"low":996,"close":997,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":997},"2026-02-05",-0.384,-1.19,3800,{"date":1335,"open":873,"high":873,"low":1336,"close":713,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":713},"2026-02-04",32.097,-0.246,-0.76,5100,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":92,"percent_change":470,"volume":1345,"transactions":9,"vwap":1344},"2026-02-03",32.99,32.42,32.51,11900,{"date":1347,"open":1348,"high":317,"low":1349,"close":1350,"change":1022,"percent_change":242,"volume":1150,"transactions":9,"vwap":1350},"2026-02-02",32.91,32.821,32.83,{"date":1352,"open":334,"high":334,"low":1353,"close":1353,"change":974,"percent_change":783,"volume":743,"transactions":9,"vwap":1353},"2026-01-30",32.82,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":968,"percent_change":968,"volume":1359,"transactions":9,"vwap":1357},"2026-01-29",32.955,33.080002,32.68,5900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1357,"change":1316,"percent_change":43,"volume":735,"transactions":9,"vwap":1357},"2026-01-28",33.09,33.040001,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":1369,"percent_change":526,"volume":881,"transactions":9,"vwap":1366},"2026-01-27",33.151,33.199,33.13,0.111,{"date":1371,"open":317,"high":1372,"low":288,"close":1363,"change":292,"percent_change":293,"volume":926,"transactions":9,"vwap":1363},"2026-01-26",33.07,{"date":1374,"open":562,"high":1375,"low":562,"close":1376,"change":1113,"percent_change":232,"volume":1239,"transactions":9,"vwap":1376},"2026-01-23",32.855,32.73,{"date":1378,"open":564,"high":1379,"low":685,"close":1358,"change":948,"percent_change":526,"volume":926,"transactions":9,"vwap":1358},"2026-01-22",32.775,{"date":1381,"open":868,"high":1382,"low":720,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-21",32.57,0.423,1.32,44300,{"date":1387,"open":1323,"high":1344,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-20",32.147,-0.753,-2.29,8300,{"date":1393,"open":376,"high":376,"low":1394,"close":288,"change":1113,"percent_change":232,"volume":1395,"transactions":9,"vwap":288},"2026-01-16",32.785,7600,{"date":1397,"open":1348,"high":1342,"low":1398,"close":1399,"change":1400,"percent_change":165,"volume":1401,"transactions":9,"vwap":1399},"2026-01-15",32.795,32.85,0.16,6800,{"date":1403,"open":1404,"high":660,"low":301,"close":1405,"change":402,"percent_change":1406,"volume":1246,"transactions":9,"vwap":1405},"2026-01-14",32.655,32.69,-0.82,{"date":1408,"open":1409,"high":289,"low":1410,"close":279,"change":763,"percent_change":912,"volume":1202,"transactions":9,"vwap":279},"2026-01-13",32.909,32.89,{"date":1412,"open":289,"high":1342,"low":289,"close":1342,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1342},"2026-01-12",0.072,0.22,700,{"date":1417,"open":300,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1075,"volume":1422,"transactions":9,"vwap":1420},"2026-01-09",32.989,32.705,32.918,0.218,8100,{"date":1424,"open":1358,"high":1425,"low":1358,"close":562,"change":1022,"percent_change":242,"volume":701,"transactions":9,"vwap":562},"2026-01-08",32.71,{"date":1427,"open":1399,"high":300,"low":1405,"close":1405,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1405},"2026-01-07",-0.129,-0.39,4500,{"date":1432,"open":1376,"high":1399,"low":668,"close":1433,"change":1434,"percent_change":282,"volume":969,"transactions":9,"vwap":1433},"2026-01-06",32.819,0.193,{"date":1436,"open":1437,"high":1438,"low":670,"close":1439,"change":1440,"percent_change":1441,"volume":735,"transactions":9,"vwap":1439},"2026-01-05",32.585,32.642,32.626,0.247,0.76,{"date":1443,"open":1444,"high":1445,"low":896,"close":1446,"change":1447,"percent_change":912,"volume":722,"transactions":9,"vwap":1446},"2026-01-02",32.55,32.571,32.379,-0.028,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1038,"transactions":9,"vwap":1452},"2025-12-31",32.5,32.516,32.407,-0.201,-0.62,{"date":1456,"open":625,"high":1457,"low":625,"close":693,"change":1458,"percent_change":242,"volume":1060,"transactions":9,"vwap":693},"2025-12-30",32.644,0.011,{"date":1460,"open":668,"high":668,"low":1461,"close":1462,"change":864,"percent_change":1463,"volume":1150,"transactions":9,"vwap":1462},"2025-12-29",32.53,32.597,-0.46,{"date":1465,"open":299,"high":299,"low":562,"close":1466,"change":1467,"percent_change":1113,"volume":1468,"transactions":9,"vwap":1466},"2025-12-26",32.747,0.017,5200,{"date":1470,"open":1471,"high":1472,"low":685,"close":1376,"change":243,"percent_change":818,"volume":1095,"transactions":9,"vwap":1376},"2025-12-24",32.74,32.76,{"date":1474,"open":1344,"high":301,"low":678,"close":301,"change":1475,"percent_change":1026,"volume":870,"transactions":9,"vwap":301},"2025-12-23",0.186,{"date":1477,"open":983,"high":1478,"low":983,"close":1478,"change":1479,"percent_change":637,"volume":758,"transactions":9,"vwap":1478},"2025-12-22",32.454,0.274,{"date":1481,"open":967,"high":1482,"low":967,"close":720,"change":1483,"percent_change":1484,"volume":963,"transactions":9,"vwap":720},"2025-12-19",32.252,0.223,0.7,{"date":1486,"open":704,"high":1249,"low":997,"close":1487,"change":1488,"percent_change":742,"volume":920,"transactions":9,"vwap":1487},"2025-12-18",31.957,0.257,{"date":1490,"open":967,"high":967,"low":999,"close":999,"change":1491,"percent_change":1238,"volume":913,"transactions":9,"vwap":999},"2025-12-17",-0.425,{"date":1493,"open":967,"high":740,"low":1030,"close":1494,"change":1495,"percent_change":844,"volume":1496,"transactions":9,"vwap":1494},"2025-12-16",32.125,0.045,10900,{"date":1498,"open":890,"high":572,"low":953,"close":972,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":972},"2025-12-15",-0.152,-0.47,13100,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1406,"volume":1508,"transactions":9,"vwap":1506},"2025-12-12",32.59,32.19,32.232,-0.268,16800,{"date":1510,"open":725,"high":1450,"low":890,"close":1450,"change":1011,"percent_change":565,"volume":1150,"transactions":9,"vwap":1450},"2025-12-11",{"date":1512,"open":890,"high":678,"low":890,"close":1513,"change":857,"percent_change":858,"volume":1514,"transactions":9,"vwap":1513},"2025-12-10",32.37,7100,{"date":1516,"open":862,"high":1517,"low":712,"close":891,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":891},"2025-12-09",32.36,-0.036,-0.11,7800,{"date":1522,"open":1523,"high":1523,"low":896,"close":1524,"change":1525,"percent_change":77,"volume":1526,"transactions":9,"vwap":1524},"2025-12-08",32.456,32.321,-0.098,15100,{"date":1528,"open":1529,"high":856,"low":873,"close":1530,"change":1531,"percent_change":818,"volume":701,"transactions":9,"vwap":1530},"2025-12-05",32.4,32.419,0.089,{"date":1533,"open":983,"high":1534,"low":606,"close":1534,"change":1535,"percent_change":519,"volume":932,"transactions":9,"vwap":1534},"2025-12-04",32.33,0.007,{"date":1537,"open":720,"high":1538,"low":720,"close":1539,"change":1063,"percent_change":534,"volume":1540,"transactions":9,"vwap":1539},"2025-12-03",32.365,32.323,3900,{"date":1542,"open":606,"high":624,"low":1505,"close":794,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":794},"2025-12-02",0.065,0.2,14100,{"date":1547,"open":1344,"high":1344,"low":615,"close":1548,"change":1549,"percent_change":1550,"volume":1395,"transactions":9,"vwap":1548},"2025-12-01",32.185,-0.325,-1,{"date":1552,"open":1553,"high":1344,"low":1513,"close":1344,"change":844,"percent_change":1554,"volume":751,"transactions":9,"vwap":1344},"2025-11-28",32.48,0.43,{"date":1556,"open":808,"high":1343,"low":808,"close":1513,"change":1557,"percent_change":1558,"volume":1137,"transactions":9,"vwap":1513},"2025-11-26",0.202,0.63,{"date":1560,"open":999,"high":1561,"low":999,"close":1561,"change":1562,"percent_change":293,"volume":899,"transactions":9,"vwap":1561},"2025-11-25",32.168,0.303,{"date":1564,"open":1565,"high":746,"low":1304,"close":746,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":746},"2025-11-24",31.62,0.453,1.44,52300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-21",31.25,31.59,31.23,31.412,0.342,1.1,32200,{"date":1579,"open":997,"high":1580,"low":1581,"close":1229,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1229},"2025-11-20",32.17,31.02,-0.533,-1.69,191300,{"date":1586,"open":581,"high":581,"low":828,"close":1587,"change":1588,"percent_change":1054,"volume":1589,"transactions":9,"vwap":1587},"2025-11-19",31.603,0.079,64400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1338,"volume":1597,"transactions":9,"vwap":1595},"2025-11-18",31.39,31.654,31.361,31.524,-0.242,1600,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":845,"transactions":9,"vwap":1601},"2025-11-17",32.026001,31.766,-0.267,-0.83,{"date":1605,"open":1606,"high":573,"low":1606,"close":937,"change":1607,"percent_change":1022,"volume":1608,"transactions":9,"vwap":937},"2025-11-14",31.848,0.004,11600,{"date":1610,"open":1534,"high":1513,"low":704,"close":1611,"change":1612,"percent_change":1613,"volume":1176,"transactions":9,"vwap":1611},"2025-11-13",32.028999,-0.459,-1.41,{"date":1615,"open":1529,"high":1344,"low":1529,"close":1616,"change":593,"percent_change":1617,"volume":887,"transactions":9,"vwap":1616},"2025-11-12",32.488,0.12,{"date":1619,"open":1534,"high":1620,"low":794,"close":1620,"change":1621,"percent_change":1617,"volume":1292,"transactions":9,"vwap":1620},"2025-11-11",32.448,0.038,{"date":1623,"open":787,"high":633,"low":787,"close":633,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":633},"2025-11-10",0.58,1.82,8000,{"date":1628,"open":580,"high":1058,"low":1629,"close":580,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":580},"2025-11-07",31.501,31.6798,21091.75,8800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":112,"volume":1639,"transactions":9,"vwap":1637},"2022-09-08",0.15025,0.155,0.15019999,-0.0023,10600,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2022-09-07",0.1455,0.1525,-0.0065,-4.09,17505,{"date":1648,"open":1642,"high":1649,"low":1642,"close":1649,"change":1607,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2022-09-06",0.15899999,2.58,33285,{"date":1653,"open":1654,"high":1654,"low":1636,"close":1636,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1636},"2022-09-02",0.1595,-0.0045,-2.82,1750,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1654,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1654},"2022-09-01",0.16500001,0.1505,-0.0105,-6.18,45000,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1667,"change":1048,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2022-08-31",0.17,0.1675,-2.86,11025,{"date":1672,"open":1673,"high":1674,"low":1667,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2022-08-30",0.1733,0.175,-0.0015,-0.85,87300,{"date":1679,"open":1680,"high":1680,"low":1674,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2022-08-29",0.17749999,0.17649999,-0.0035,-1.94,10616,{"date":1686,"open":1687,"high":1687,"low":1667,"close":1687,"change":1022,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2022-08-26",0.18000001,5.88,26500,{"date":1691,"open":1667,"high":1687,"low":1667,"close":1667,"change":121,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1667},"2022-08-25",-10.53,28460,{"date":1695,"open":1194,"high":1194,"low":1194,"close":1194,"change":1022,"percent_change":1696,"volume":1597,"transactions":9,"vwap":1194},"2022-08-24",5.56,{"date":1698,"open":1156,"high":1156,"low":1660,"close":1687,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1687},"2022-08-23",-0.011,-5.76,112363,{"date":1703,"open":1194,"high":1704,"low":1194,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2022-08-22",0.191,0.001,0.53,62000,{"date":1709,"open":1710,"high":1711,"low":1194,"close":1194,"change":968,"percent_change":968,"volume":1712,"transactions":9,"vwap":1194},"2022-08-19",0.19239999,0.1938,25200,{"date":1714,"open":1194,"high":1194,"low":1194,"close":1194,"change":968,"percent_change":968,"volume":1715,"transactions":9,"vwap":1194},"2022-08-18",9500,{"date":1717,"open":1687,"high":1194,"low":1667,"close":1194,"change":961,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1194},"2022-08-17",-1.04,57134,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":968,"percent_change":968,"volume":832,"transactions":9,"vwap":1722},"2022-08-15",0.192,{"date":1724,"open":1711,"high":1711,"low":1722,"close":1722,"change":1725,"percent_change":225,"volume":926,"transactions":9,"vwap":1722},"2022-08-12",-0.001,{"date":1727,"open":1711,"high":1711,"low":1434,"close":1434,"change":1728,"percent_change":1406,"volume":1729,"transactions":9,"vwap":1434},"2022-08-11",-0.0016,7000,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2022-08-10",0.15975,0.1946,0.0346,21.62,32500,{"date":1738,"open":1400,"high":1400,"low":1400,"close":1400,"change":1739,"percent_change":292,"volume":715,"transactions":9,"vwap":1400},"2022-08-09",0.0005,{"date":1741,"open":1649,"high":1654,"low":1649,"close":1654,"change":1739,"percent_change":292,"volume":1742,"transactions":9,"vwap":1654},"2022-08-08",5542,{"date":1744,"open":1745,"high":1746,"low":1649,"close":1649,"change":968,"percent_change":968,"volume":1747,"transactions":9,"vwap":1649},"2022-08-05",0.15924001,0.15925001,29622,{"date":1749,"open":1750,"high":1649,"low":1750,"close":1649,"change":1751,"percent_change":1011,"volume":1752,"transactions":9,"vwap":1649},"2022-08-04",0.15880001,0.0002,37205,{"date":1754,"open":1755,"high":1654,"low":1755,"close":1750,"change":1756,"percent_change":1018,"volume":1757,"transactions":9,"vwap":1750},"2022-08-03",0.133,-0.0012,2944,{"date":1759,"open":1400,"high":1400,"low":1400,"close":1400,"change":968,"percent_change":968,"volume":1760,"transactions":9,"vwap":1400},"2022-08-01",1935,{"date":1762,"open":1763,"high":1400,"low":1763,"close":1400,"change":519,"percent_change":1764,"volume":771,"transactions":9,"vwap":1400},"2022-07-28",0.15000001,14.29,{"date":1766,"open":1763,"high":1763,"low":1767,"close":844,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":844},"2022-07-27",0.1225,0.018,14.75,27575,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":484,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2022-07-26",0.122,-15.1,5097,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":988,"transactions":9,"vwap":1778},"2022-07-21",0.14375,0.0236,19.65,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2022-07-20",0.1201,-0.0349,-22.52,105,{"date":1788,"open":844,"high":1636,"low":1617,"close":1636,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1636},"2022-07-19",-0.013,-7.74,22375,{"date":1793,"open":1011,"high":1794,"low":1011,"close":680,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":680},"2022-07-18",0.169,0.053,46.09,150448,{"date":1799,"open":986,"high":986,"low":986,"close":986,"change":1800,"percent_change":1801,"volume":819,"transactions":9,"vwap":986},"2022-07-15",-0.015,-11.54,{"date":1803,"open":1804,"high":1805,"low":1011,"close":1011,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1011},"2022-07-13",0.149,0.14929999,-0.009,-6.47,11650,{"date":1810,"open":1011,"high":1804,"low":1011,"close":1251,"change":1806,"percent_change":1811,"volume":1122,"transactions":9,"vwap":1251},"2022-07-12",-6.08,{"date":1813,"open":1804,"high":1804,"low":1814,"close":1814,"change":1725,"percent_change":1815,"volume":975,"transactions":9,"vwap":1814},"2022-07-11",0.148,-0.67,{"date":1817,"open":1818,"high":1804,"low":1369,"close":1804,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1804},"2022-07-08",0.1199,0.0295,24.7,41421,{"date":1823,"open":1006,"high":1824,"low":948,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2022-07-07",0.11945,0.0044,3.83,48061,{"date":1829,"open":948,"high":1830,"low":948,"close":986,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":986},"2022-07-06",0.11745,0.005,4.55,21710,{"date":1835,"open":1617,"high":1617,"low":1836,"close":948,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":948},"2022-07-05",0.105,-0.0499,-31.21,55978,{"date":1841,"open":948,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1842},"2022-07-01",0.15989999,0.101,0.0499,45.36,159899,{"date":1848,"open":1849,"high":948,"low":1849,"close":948,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":948},"2022-06-30",0.1055,0.0087,8.59,5272,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":143,"volume":1858,"transactions":9,"vwap":1856},"2022-06-29",0.1015,0.10125,-0.0007,24350,{"date":1860,"open":931,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1669,"volume":1865,"transactions":9,"vwap":1863},"2022-06-28",0.125,0.098999999,0.102,-0.003,75800,{"date":1867,"open":1836,"high":1836,"low":1836,"close":1836,"change":1831,"percent_change":1868,"volume":151,"transactions":9,"vwap":1836},"2022-06-27",5,{"date":1870,"open":1836,"high":1836,"low":931,"close":931,"change":962,"percent_change":1871,"volume":1872,"transactions":9,"vwap":931},"2022-06-24",-9.09,47775,{"date":1874,"open":948,"high":948,"low":948,"close":948,"change":1864,"percent_change":1875,"volume":1876,"transactions":9,"vwap":948},"2022-06-23",-2.65,4225,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":968,"percent_change":968,"volume":1880,"transactions":9,"vwap":1879},"2022-06-22",0.113,1539,{"date":1882,"open":1883,"high":1883,"low":948,"close":1879,"change":961,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1879},"2022-06-21",0.127,-1.74,18790,{"date":1887,"open":1617,"high":1617,"low":986,"close":986,"change":1831,"percent_change":1832,"volume":1888,"transactions":9,"vwap":986},"2022-06-17",14824,{"date":1890,"open":1861,"high":1861,"low":948,"close":948,"change":214,"percent_change":1891,"volume":1892,"transactions":9,"vwap":948},"2022-06-16",-14.06,26064,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1895},"2022-06-15",0.12800001,{"date":1897,"open":1767,"high":844,"low":1767,"close":1895,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1895},"2022-06-14",0.003,2.4,22072,{"date":1902,"open":948,"high":1903,"low":948,"close":1861,"change":484,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1861},"2022-06-13",0.1445,-14.79,19571,{"date":1907,"open":1617,"high":1908,"low":948,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2022-06-10",0.14669999,0.0317,27.57,14700,{"date":1913,"open":1617,"high":1617,"low":986,"close":986,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":986},"2022-06-09",-0.032,-21.77,35592,{"date":1918,"open":948,"high":1919,"low":948,"close":1919,"change":1022,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2022-06-08",0.147,7.3,1316,{"date":1923,"open":721,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2022-06-07",0.14234,0.112,0.13699999,-0.062,-31.16,122064,{"date":1931,"open":493,"high":1932,"low":1011,"close":1932,"change":1933,"percent_change":1934,"volume":1508,"transactions":9,"vwap":1932},"2022-06-06",0.199,0.059,42.14,{"date":1936,"open":844,"high":1763,"low":1937,"close":844,"change":1048,"percent_change":1938,"volume":1939,"transactions":9,"vwap":844},"2022-06-03",0.131,-3.45,51379,{"date":1941,"open":1687,"high":1687,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2022-06-02",0.1331,0.145,-0.0176,-10.82,285285,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1520,"transactions":9,"vwap":1950},"2022-06-01",0.21870001,0.1626,-0.0561,-25.65,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1949,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1949},"2022-05-31",0.197,0.2216,0.1969,0.0217,11.02,32686,{"date":1962,"open":1963,"high":1963,"low":1763,"close":1955,"change":1857,"percent_change":126,"volume":1964,"transactions":9,"vwap":1955},"2022-05-27",0.19769999,108772,{"date":1966,"open":1963,"high":1963,"low":1963,"close":1963,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1963},"2022-05-26",{"date":1968,"open":1969,"high":1969,"low":1970,"close":1963,"change":1756,"percent_change":355,"volume":1971,"transactions":9,"vwap":1963},"2022-05-25",0.198,0.15099999,19838,{"date":1973,"open":1804,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1974},"2022-05-24",0.1989,0.1478,0.0589,42.07,61592,{"date":1980,"open":844,"high":1903,"low":844,"close":844,"change":961,"percent_change":1613,"volume":1981,"transactions":9,"vwap":844},"2022-05-23",8959,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2022-05-20",0.1375,0.1464,0.13519999,0.142,0.002,1.43,52856,{"date":1992,"open":1993,"high":844,"low":1994,"close":844,"change":1080,"percent_change":1995,"volume":1996,"transactions":9,"vwap":844},"2022-05-19",0.108,0.090999998,32.06,169979,{"date":1998,"open":1011,"high":1999,"low":153,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2022-05-18",0.14650001,0.10605,-0.0239,-18.38,602905,{"date":2005,"open":1763,"high":1763,"low":1617,"close":1011,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1011},"2022-05-17",-0.0173,-11.74,96862,{"date":2010,"open":1919,"high":2011,"low":1617,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2022-05-16",0.1473,0.0123,9.11,116130,{"date":2016,"open":2017,"high":844,"low":2018,"close":2019,"change":1048,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2022-05-13",0.1154,0.107,0.13500001,-3.57,101406,{"date":2023,"open":2024,"high":2024,"low":2025,"close":844,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":844},"2022-05-12",0.182,0.106,-0.0604,-30.14,165180,{"date":2030,"open":2031,"high":2031,"low":2024,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2022-05-11",0.2299,0.20039999,-0.0304,-13.17,16235,{"date":2037,"open":534,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2022-05-10",0.23100001,0.1925,0.2308,0.0169,7.9,36627,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2022-05-09",0.28049999,0.171,0.2139,-0.0581,-21.36,148740,{"date":2053,"open":2054,"high":2055,"low":1230,"close":2054,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2022-05-06",0.27200001,0.29499999,-0.046,-14.47,68137,{"date":2060,"open":2054,"high":2061,"low":1054,"close":2061,"change":961,"percent_change":311,"volume":2062,"transactions":9,"vwap":2061},"2022-05-05",0.31799999,85694,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2022-05-04",0.35699999,0.3035,0.31999999,-0.037,-10.36,108835,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2065,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2065},"2022-05-03",0.38249999,0.40900001,0.2825,-0.0519,-12.69,192373,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2022-05-02",0.4199,0.41999999,0.36500001,0.40889999,-0.0061,-1.47,71309,{"date":2089,"open":2082,"high":2082,"low":2090,"close":2091,"change":1048,"percent_change":1332,"volume":2092,"transactions":9,"vwap":2091},"2022-04-29",0.36000001,0.41499999,263785,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2082,"change":968,"percent_change":968,"volume":2098,"transactions":9,"vwap":2082},"2022-04-28",0.42500001,0.43900001,0.38,121518,{"date":2100,"open":2101,"high":2102,"low":445,"close":2082,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2082},"2022-04-27",0.44499999,0.449,-0.0185,-4.22,156921,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2022-04-26",0.426,0.44999999,0.40000001,0.43849999,0.0135,3.18,173757,{"date":2116,"open":2090,"high":2095,"low":2117,"close":2095,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2095},"2022-04-25",0.315,0.06,16.44,381562,{"date":2122,"open":2123,"high":2083,"low":2124,"close":2083,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2083},"2022-04-22",0.3488,0.34599999,0.0162,4.64,173127,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2123,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2123},"2022-04-21",0.30399999,0.34999999,0.28200001,0.0688,24.57,384800,{"date":2137,"open":2138,"high":2139,"low":2138,"close":818,"change":968,"percent_change":968,"volume":2140,"transactions":9,"vwap":818},"2022-04-20",0.27900001,0.30000001,116935,{"date":2142,"open":2054,"high":818,"low":2143,"close":818,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":818},"2022-04-19",0.27000001,0.009,3.32,205153,{"date":2148,"open":2075,"high":2075,"low":2149,"close":1230,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1230},"2022-04-18",0.23045,-0.0125,-4.41,97111,{"date":2154,"open":2155,"high":2156,"low":2143,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2022-04-14",0.27945,0.296,0.28349999,-0.0054,-1.87,218786,{"date":2162,"open":1414,"high":2163,"low":1414,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2022-04-13",0.289,0.28889999,0.0988,51.97,324169,{"date":2169,"open":1156,"high":1544,"low":680,"close":2170,"change":2171,"percent_change":1113,"volume":2172,"transactions":9,"vwap":2170},"2022-04-12",0.1901,0.0001,246341,{"date":2174,"open":1955,"high":1955,"low":1156,"close":1194,"change":961,"percent_change":1718,"volume":2175,"transactions":9,"vwap":1194},"2022-04-11",72695,{"date":2177,"open":1156,"high":2178,"low":1156,"close":1722,"change":1535,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1722},"2022-04-08",0.19750001,3.78,31905,{"date":2182,"open":2183,"high":2184,"low":1667,"close":1156,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1156},"2022-04-07",0.1779,0.18700001,0.025,15.62,72029,{"date":2189,"open":1667,"high":1674,"low":1400,"close":1400,"change":962,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1400},"2022-04-06",-5.88,79700,{"date":2193,"open":2194,"high":1667,"low":1400,"close":1667,"change":961,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1667},"2022-04-05",0.1696,-1.16,130217,{"date":2198,"open":2199,"high":2200,"low":1943,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2022-04-04",0.18799999,0.24770001,0.17200001,0.0032,1.9,568490,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2022-04-01",0.1495,0.1688,0.1399,0.0188,12.53,9200,{"date":2214,"open":1763,"high":1763,"low":1763,"close":1763,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1763},"2022-03-31",{"date":2216,"open":2217,"high":1763,"low":2218,"close":1763,"change":968,"percent_change":968,"volume":2219,"transactions":9,"vwap":1763},"2022-03-30",0.1499,0.12745,36880,{"date":2221,"open":2222,"high":1763,"low":2222,"close":1763,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1763},"2022-03-29",0.103,-0.0196,-11.56,50000,{"date":2227,"open":2194,"high":2194,"low":2194,"close":2194,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":2194},"2022-03-28",{"date":2229,"open":1843,"high":2194,"low":1843,"close":2194,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2194},"2022-03-25",0.0096,6,1288,{"date":2234,"open":844,"high":1400,"low":844,"close":1400,"change":968,"percent_change":968,"volume":2235,"transactions":9,"vwap":1400},"2022-03-24",14715,{"date":2237,"open":2238,"high":1400,"low":1861,"close":1400,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1400},"2022-03-23",0.14049999,0.0201,14.37,25288,{"date":2243,"open":2209,"high":2209,"low":2209,"close":2209,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":2209},"2022-03-22",{"date":2245,"open":2209,"high":2209,"low":2209,"close":2209,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":2209},"2022-03-21",{"date":2247,"open":2209,"high":2209,"low":2248,"close":2209,"change":519,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2209},"2022-03-18",0.12345,16.68,42490,{"date":2252,"open":1818,"high":1818,"low":1818,"close":1818,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1818},"2022-03-17",{"date":2254,"open":1617,"high":1617,"low":931,"close":1818,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1818},"2022-03-16",0.0224,22.97,40320,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":2260},"2022-03-15",0.097499996,{"date":2262,"open":2019,"high":2019,"low":2263,"close":2260,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2260},"2022-03-14",0.090000004,-0.0025,-2.5,83507,{"date":2268,"open":931,"high":2269,"low":931,"close":931,"change":804,"percent_change":2270,"volume":2271,"transactions":9,"vwap":931},"2022-03-11",0.1345,-42.86,31059,{"date":2273,"open":2217,"high":1674,"low":2217,"close":1674,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1674},"2022-03-10",0.0512,41.37,420,{"date":2278,"open":2279,"high":2280,"low":931,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2022-03-09",0.1392,0.14749999,0.12375,0.0033,2.74,48900,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":968,"percent_change":968,"volume":2288,"transactions":9,"vwap":2287},"2022-03-08",0.1205,250,{"date":2290,"open":1843,"high":2287,"low":931,"close":2287,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2287},"2022-03-07",0.0195,19.31,20000,{"date":2295,"open":1861,"high":1861,"low":1843,"close":1843,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1843},"2022-03-04",-0.048,-32.21,6500,{"date":2300,"open":1804,"high":1804,"low":1804,"close":1804,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1804},"2022-03-03",{"date":2302,"open":1919,"high":1804,"low":1861,"close":1804,"change":1607,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1804},"2022-03-02",2.76,23700,{"date":2306,"open":1943,"high":1943,"low":1943,"close":1943,"change":968,"percent_change":968,"volume":1095,"transactions":9,"vwap":1943},"2022-03-01",{"date":2308,"open":1943,"high":1943,"low":1943,"close":1943,"change":2309,"percent_change":2310,"volume":696,"transactions":9,"vwap":1943},"2022-02-28",-0.004,-2.68,{"date":2312,"open":1804,"high":1804,"low":1804,"close":1804,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1804},"2022-02-25",{"date":2314,"open":1804,"high":1804,"low":1804,"close":1804,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1804},"2022-02-24",{"date":2316,"open":1804,"high":1804,"low":1804,"close":1804,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":1804},"2022-02-23",{"date":2318,"open":1804,"high":1804,"low":1804,"close":1804,"change":2144,"percent_change":2319,"volume":1095,"transactions":9,"vwap":1804},"2022-02-22",6.43,{"date":2321,"open":844,"high":844,"low":844,"close":844,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":844},"2022-02-18",{"date":2323,"open":844,"high":844,"low":844,"close":844,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":844},"2022-02-17",{"date":2325,"open":844,"high":844,"low":844,"close":844,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":844},"2022-02-16",{"date":157,"open":844,"high":844,"low":844,"close":844,"change":968,"percent_change":968,"volume":968,"transactions":9,"vwap":844}]