[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLMN":3,"homepage-market-summary":27,"stock-historical-KLMN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KLMN","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},"Invesco MSCI North America Climate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9718,0.30508,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.6111,31.3929,0.2182,0.7,17.5198,32.07,25.96,1093974.9169294133,92.5,791,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0","2026-10-05",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":71,"sparkline":88,"date":81},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":81},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":71},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":42,"page_size":173,"total_pages":42,"summary":174,"data":180},365,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},0.026000001,674741,246280484.309118,52585.17,"2019-11-26",[181,184,190,198,208,217,226,235,242,249,257,267,276,285,295,303,310,317,325,334,342,349,355,362,369,376,386,393,401,409,416,424,431,438,447,453,463,470,479,486,494,502,508,517,526,532,539,546,556,563,570,578,584,593,600,611,622,631,638,649,657,663,669,675,680,686,692,696,701,708,713,718,724,731,735,740,744,750,756,762,769,775,780,787,791,797,803,809,815,820,825,830,836,841,848,853,857,862,868,874,880,884,889,893,898,902,907,913,918,925,930,936,940,946,950,955,960,965,969,975,982,988,997,1004,1011,1019,1023,1026,1033,1040,1046,1054,1062,1069,1075,1080,1086,1090,1097,1102,1107,1112,1120,1126,1132,1138,1143,1148,1152,1158,1164,1170,1176,1182,1186,1192,1196,1201,1206,1210,1214,1219,1223,1228,1231,1236,1244,1249,1254,1258,1262,1268,1271,1276,1281,1284,1288,1292,1297,1300,1305,1309,1313,1317,1320,1324,1328,1330,1334,1340,1344,1348,1352,1356,1361,1366,1370,1374,1379,1384,1387,1391,1394,1399,1403,1406,1411,1415,1419,1421,1426,1430,1434,1437,1442,1447,1451,1455,1458,1462,1468,1472,1477,1480,1485,1490,1498,1500,1504,1510,1514,1519,1521,1526,1530,1537,1543,1549,1554,1556,1558,1562,1568,1570,1575,1578,1582,1586,1588,1593,1596,1598,1601,1603,1607,1609,1611,1613,1615,1617,1619,1624,1627,1632,1634,1636,1638,1640,1642,1645,1647,1649,1651,1653,1655,1657,1659,1661,1663,1666,1670,1676,1678,1680,1682,1684,1687,1689,1691,1693,1695,1697,1699,1701,1706,1710,1712,1714,1716,1719,1721,1724,1728,1731,1733,1735,1737,1740,1742,1744,1749,1751,1753,1756,1760,1762,1764,1768,1771,1773,1775,1777,1781,1783,1786,1788,1790,1792,1795,1798,1800,1802,1804,1806,1808,1810,1812,1814,1816,1818,1822,1824,1827,1831,1834,1838,1840,1843,1847,1850,1855,1860,1863,1867,1872,1877,1880,1882,1886,1888,1892,1895,1897,1899,1901],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},16,31.6533,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":182,"vwap":189},"2026-10-01",0.0022,0.01,98.5198,31.3268,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",31.3907,-0.0353,-0.11,1130.1528,21,31.3264,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",31.41,31.426,31.31,-0.004,-0.01,8878.5198,119,31.4098,{"date":209,"open":210,"high":211,"low":210,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",31.43,31.45,-0.2903,-0.92,791.3222,35,31.4362,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",31.71,31.7203,0.1427,0.45,366.1518,17,31.7086,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",31.5,31.5776,0.005,0.02,291.7458,27,31.5009,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":196,"vwap":241},"2026-09-23",31.5726,-0.265,-0.83,4002.5198,31.6077,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":-6,"volume":246,"transactions":247,"vwap":248},"2026-09-22",31.8376,-0.0012,47.5198,15,31.8481,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",31.8388,0.4703,1.5,3012.5198,39,31.7796,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",31.2601,31.3685,31.18,0.0201,0.06,6442.583707,53,31.3392,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":224,"vwap":275},"2026-09-17",31.292731,31.3484,31.28,0.3519,1.14,2158.5198,31.3033,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":215,"vwap":284},"2026-09-16",31.3,30.85,30.9965,-0.19,-0.61,2636.455842,31.1965,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",31.2,31.15,31.1865,-0.1437,-0.46,838.48778,29,31.2244,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",31.3302,-0.1533,-0.49,13.5198,13,31.3019,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":160,"volume":307,"transactions":308,"vwap":309},"2026-09-11",31.4835,0.2735,10.5198,10,31.4891,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":301,"vwap":316},"2026-09-10",31.21,-0.1936,-0.62,2511.6798,31.3991,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",31.4036,-0.1477,-0.47,246.5198,33,31.544,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":62,"vwap":333},"2026-09-08",31.56,31.55,31.5513,-0.1812,-0.57,1100.645511,31.6281,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",31.7325,-0.1257,-0.39,10.645511,11,31.7729,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":182,"vwap":348},"2026-09-03",31.8582,0.353,1.12,65.5198,31.7937,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":307,"transactions":308,"vwap":354},"2026-09-02",31.5052,0.1646,0.53,31.4387,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":247,"vwap":361},"2026-09-01",31.3406,-0.2819,-0.89,101.581662,31.3366,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":340,"vwap":368},"2026-08-31",31.6225,-0.0986,-0.31,10.5508,31.5949,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":233,"vwap":375},"2026-08-28",31.7211,-0.0839,-0.26,340.5198,31.7637,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":155,"volume":383,"transactions":384,"vwap":385},"2026-08-27",31.76,31.86,31.73,31.805,0.212,7051174.6768,604,31.7888,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":293,"vwap":392},"2026-08-26",31.593,-0.0134,-0.04,1256.5198,31.6276,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":340,"vwap":400},"2026-08-25",31.6199,31.6064,0.1134,0.36,134.5198,31.6188,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",31.493,-0.0911,-0.29,2192.0499,111,31.6584,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":353,"volume":413,"transactions":414,"vwap":415},"2026-08-21",31.5841,0.165,634.1101,18,31.5918,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",31.4191,-0.2305,-0.73,23.5198,12,31.5235,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":215,"vwap":430},"2026-08-19",31.6496,0.0483,0.15,36.551404,31.665,{"date":432,"open":430,"high":430,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":224,"vwap":437},"2026-08-18",31.6013,-0.2294,-0.72,433.551494,31.666,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",31.91,31.8307,-0.1394,-0.44,286.770982,49,31.915,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":300,"transactions":301,"vwap":452},"2026-08-14",31.9701,-0.0516,-0.16,32.0735,{"date":454,"open":455,"high":22,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",32,31.99,32.0217,0.2038,0.64,2689.6758,19,32.0377,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":340,"vwap":469},"2026-08-12",31.8179,0.0984,0.31,11.5198,31.837,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",31.785,31.7195,-0.0855,-0.27,1343.5198,26,31.7898,{"date":480,"open":481,"high":481,"low":381,"close":381,"change":482,"percent_change":483,"volume":484,"transactions":247,"vwap":485},"2026-08-10",31.855,-0.0282,-0.09,1034.5198,31.8539,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",31.8332,0.2432,0.77,3828.5202,96,31.744,{"date":495,"open":496,"high":380,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":215,"vwap":501},"2026-08-06",31.725,31.59,-0.13,-0.41,2117.17039,31.7144,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":483,"volume":506,"transactions":461,"vwap":507},"2026-08-05",31.72,-0.03,219.957667,31.7256,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":512},"2026-08-04",31.58,31.765,31.75,0.6094,1.96,7010143.5198,34,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",30.78,31.1406,0.382,1.24,128.5518,14,30.7988,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":300,"transactions":340,"vwap":531},"2026-07-31",30.7586,0.2509,0.82,30.6091,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":301,"vwap":534},"2026-07-30",30.36,30.5077,0.4749,1.58,1803.6838,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":301,"vwap":545},"2026-07-29",30.0328,-0.4379,-1.44,48.683794,30.2511,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",30.33,30.4707,30.2,0.0553,0.18,11220014.5198,71,30.3409,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":301,"vwap":562},"2026-07-27",30.4154,0.0505,0.17,32.175925,30.4662,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":340,"vwap":569},"2026-07-24",30.3649,0.0333,0.11,12.5198,30.3721,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":224,"vwap":577},"2026-07-23",30.305,30.3316,-0.397,-1.29,127.5198,30.3185,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":483,"volume":582,"transactions":196,"vwap":583},"2026-07-22",30.7286,-0.0263,1083,30.6989,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-21",30.71,30.7549,0.28,0.92,473.960849,7,30.7114,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":340,"vwap":599},"2026-07-20",30.4749,-0.1094,-0.36,9.032,30.5915,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-17",30.62,30.64,30.51,30.5843,-0.2057,-0.67,4996,52,30.5841,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-16",30.82,30.925,30.77,30.79,-0.2,-0.65,55985.162,646,30.8637,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":588,"volume":628,"transactions":629,"vwap":630},"2026-07-15",31.0097,30.81,30.99,0.0867,9507.026,90,30.9621,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":222,"volume":636,"transactions":301,"vwap":637},"2026-07-14",30.96,30.9033,0.1376,201,30.9402,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-13",30.92,30.93,30.7,30.7657,-0.2683,-0.86,12764911,200,30.7405,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",30.94,31.037001,31.034,0.157,0.51,2000,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",30.877,0.239,0.78,58800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",30.638,-0.132,-0.43,300,{"date":670,"open":671,"high":615,"low":671,"close":615,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":615},"2026-07-07",30.67,-0.114,-0.37,3000,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":20,"volume":679,"transactions":9,"vwap":677},"2026-07-06",30.884,0.214,100,{"date":681,"open":682,"high":615,"low":683,"close":671,"change":684,"percent_change":129,"volume":685,"transactions":9,"vwap":671},"2026-07-02",30.75,30.46,0.029,5781900,{"date":687,"open":642,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":668,"transactions":9,"vwap":689},"2026-07-01",30.73,30.641,-0.069,-0.22,{"date":693,"open":694,"high":586,"low":694,"close":586,"change":695,"percent_change":160,"volume":647,"transactions":9,"vwap":586},"2026-06-30",30.68,0.268,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":148,"volume":668,"transactions":9,"vwap":699},"2026-06-29",30.32,30.442,0.352,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-26",30.13,30.09,0.001,0,500,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":204,"volume":668,"transactions":9,"vwap":711},"2026-06-25",30.31,30.089001,-0.002,{"date":714,"open":548,"high":548,"low":715,"close":715,"change":716,"percent_change":717,"volume":679,"transactions":9,"vwap":715},"2026-06-24",30.091,-0.115,-0.38,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":679,"transactions":9,"vwap":721},"2026-06-23",30.37,30.206,-0.314,-1.03,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-22",30.66,30.52,-0.258,-0.84,400,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":695,"percent_change":160,"volume":679,"transactions":9,"vwap":734},"2026-06-18",30.76,30.778,{"date":736,"open":737,"high":737,"low":738,"close":604,"change":373,"percent_change":729,"volume":739,"transactions":9,"vwap":604},"2026-06-17",30.91,30.4,1200,{"date":741,"open":633,"high":633,"low":615,"close":615,"change":742,"percent_change":743,"volume":730,"transactions":9,"vwap":615},"2026-06-16",-0.172,-0.56,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":679,"transactions":9,"vwap":747},"2026-06-15",30.97,30.942,0.518,1.7,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":679,"transactions":9,"vwap":753},"2026-06-12",30.41,30.424,0.141,0.47,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":679,"transactions":9,"vwap":759},"2026-06-11",29.95,30.283,0.493,1.65,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":173,"transactions":9,"vwap":766},"2026-06-10",30.27,29.75,29.79,-0.423,-1.4,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":647,"transactions":9,"vwap":772},"2026-06-09",30.45,30.213,-0.157,-0.52,{"date":776,"open":604,"high":604,"low":777,"close":720,"change":778,"percent_change":451,"volume":779,"transactions":9,"vwap":720},"2026-06-08",30.29,-0.05,600,{"date":781,"open":782,"high":613,"low":777,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-05",30.8,30.42,-0.675,-2.17,9504500,{"date":788,"open":626,"high":261,"low":626,"close":789,"change":754,"percent_change":790,"volume":668,"transactions":9,"vwap":789},"2026-06-04",31.094999,0.46,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":779,"transactions":9,"vwap":794},"2026-06-03",31.1,30.954,-0.232,-0.74,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":647,"transactions":9,"vwap":800},"2026-06-02",31.16,31.186,0.128,0.41,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":679,"transactions":9,"vwap":806},"2026-06-01",31,31.058001,0.05,0.16,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":647,"transactions":9,"vwap":812},"2026-05-29",31.049999,31.0079994,0.093,0.3,{"date":816,"open":279,"high":817,"low":279,"close":817,"change":818,"percent_change":819,"volume":679,"transactions":9,"vwap":817},"2026-05-28",30.915,0.184,0.6,{"date":821,"open":519,"high":519,"low":822,"close":822,"change":823,"percent_change":824,"volume":679,"transactions":9,"vwap":822},"2026-05-27",30.731,-0.025,-0.08,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":155,"volume":679,"transactions":9,"vwap":828},"2026-05-26",30.84,30.756,0.206,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":679,"transactions":9,"vwap":833},"2026-05-22",30.6,30.55,0.117,0.38,{"date":837,"open":698,"high":838,"low":710,"close":838,"change":839,"percent_change":840,"volume":647,"transactions":9,"vwap":838},"2026-05-21",30.433,0.067,0.22,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":346,"volume":847,"transactions":9,"vwap":844},"2026-05-20",30.19,30.366,30.14,0.336,3800,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":679,"transactions":9,"vwap":850},"2026-05-19",30.030001,-0.198,-0.66,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":498,"volume":679,"transactions":9,"vwap":855},"2026-05-18",30.228,-0.038,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":679,"transactions":9,"vwap":859},"2026-05-15",30.266,-0.368,-1.2,{"date":863,"open":864,"high":865,"low":752,"close":865,"change":866,"percent_change":530,"volume":867,"transactions":9,"vwap":865},"2026-05-14",30.44,30.634,0.249,1100,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":679,"transactions":9,"vwap":871},"2026-05-13",30.22,30.385,0.152,0.5,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":194,"volume":668,"transactions":9,"vwap":877},"2026-05-12",30.135,30.233,30.045,-0.032,{"date":881,"open":882,"high":882,"low":843,"close":883,"change":807,"percent_change":560,"volume":668,"transactions":9,"vwap":883},"2026-05-11",30.295,30.265,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":679,"transactions":9,"vwap":886},"2026-05-08",30.215,0.208,0.69,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":291,"volume":679,"transactions":9,"vwap":891},"2026-05-07",30.007,-0.138,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":679,"transactions":9,"vwap":895},"2026-05-06",30.145,0.448,1.51,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":840,"percent_change":901,"volume":679,"transactions":9,"vwap":900},"2026-05-05",29.697,0.75,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":299,"volume":679,"transactions":9,"vwap":905},"2026-05-04",29.51,29.477,-0.146,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":679,"transactions":9,"vwap":910},"2026-05-01",29.76,29.623,0.069,0.23,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":679,"transactions":9,"vwap":915},"2026-04-30",29.554,0.357,1.22,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":739,"transactions":9,"vwap":922},"2026-04-29",29.19,29.23,29.197,-0.028,-0.1,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":679,"transactions":9,"vwap":927},"2026-04-28",29.225,-0.17,-0.58,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":129,"volume":935,"transactions":9,"vwap":933},"2026-04-27",29.41,29.395,0.026,1700,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":109,"volume":679,"transactions":9,"vwap":938},"2026-04-24",29.369,0.209,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":668,"transactions":9,"vwap":943},"2026-04-23",29.1,29.16,-0.082,-0.28,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":588,"percent_change":949,"volume":679,"transactions":9,"vwap":948},"2026-04-22",29.242,0.97,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":679,"transactions":9,"vwap":952},"2026-04-21",28.962,-0.238,-0.82,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":647,"transactions":9,"vwap":957},"2026-04-20",29.2,-0.017,-0.06,{"date":961,"open":927,"high":927,"low":962,"close":962,"change":963,"percent_change":964,"volume":668,"transactions":9,"vwap":962},"2026-04-17",29.217,0.381,1.32,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":808,"volume":679,"transactions":9,"vwap":967},"2026-04-16",28.836,0.046,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":668,"transactions":9,"vwap":972},"2026-04-15",28.68,28.79,0.27,0.95,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-14",28.525,28.52,0.29,1.03,12700,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":979,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-13",27.89,28.23,1.04,2900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-10",28.030001,28.040001,27.87,27.94,-0.02,-0.07,8484100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":939,"percent_change":901,"volume":1003,"transactions":9,"vwap":1002},"2026-04-09",27.73,28,27.72,27.96,8607500,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":867,"transactions":9,"vwap":1008},"2026-04-08",28.55,27.2,27.751,0.681,2.52,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1014},"2026-04-07",26.89,27.07,26.81,0.022,0.08,1300,{"date":1020,"open":233,"high":1021,"low":233,"close":1021,"change":1022,"percent_change":398,"volume":679,"transactions":9,"vwap":1021},"2026-04-06",27.048,0.098,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":263,"percent_change":840,"volume":679,"transactions":9,"vwap":1025},"2026-04-02",26.95,{"date":1027,"open":1028,"high":1029,"low":1013,"close":1013,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1013},"2026-04-01",26.99,27.01,0.181,0.68,800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1032,"transactions":9,"vwap":1036},"2026-03-31",26.38,26.709,26.37,0.747,2.88,{"date":1041,"open":1042,"high":1042,"low":23,"close":1043,"change":1044,"percent_change":1045,"volume":1032,"transactions":9,"vwap":1043},"2026-03-30",26.14,25.962,-0.124,-0.48,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-03-27",26.049999,26.086,26.02,-0.304,-1.15,29700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-26",26.5,26.51,26.39,-0.602,-2.23,20920500,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":819,"volume":1068,"transactions":9,"vwap":1066},"2026-03-25",26.94,27.08,26.992,0.161,29954800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":647,"transactions":9,"vwap":1072},"2026-03-24",26.72,26.831,-0.135,-0.5,{"date":1076,"open":1028,"high":1028,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":679,"transactions":9,"vwap":1077},"2026-03-23",26.966,0.166,0.62,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":597,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-20",26.7,26.8,-1.33,900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":924,"percent_change":673,"volume":668,"transactions":9,"vwap":1089},"2026-03-19",27.1,27.16,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":173,"transactions":9,"vwap":1094},"2026-03-18",27.55,27.17,27.26,-0.352,-1.27,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":679,"transactions":9,"vwap":1099},"2026-03-17",27.612,0.052,0.19,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":707,"transactions":9,"vwap":1104},"2026-03-16",27.56,0.345,1.27,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":475,"volume":730,"transactions":9,"vwap":1110},"2026-03-13",27.27,27.215,-0.075,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-12",27.44,27.49,27.29,-0.6,-2.15,10244400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":984,"change":390,"percent_change":1124,"volume":1125,"transactions":9,"vwap":984},"2026-03-11",27.74,27.95,-0.14,12468500,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":390,"percent_change":1124,"volume":1131,"transactions":9,"vwap":1130},"2026-03-10",27.84,28.14,27.93,12958700,{"date":1133,"open":1134,"high":1135,"low":1109,"close":1136,"change":973,"percent_change":949,"volume":1137,"transactions":9,"vwap":1136},"2026-03-09",27.54,28.055,27.97,13106500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":420,"volume":1032,"transactions":9,"vwap":1141},"2026-03-06",27.53,27.7,-0.204,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":435,"volume":1085,"transactions":9,"vwap":1146},"2026-03-05",27.9,27.904,-0.202,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":100,"volume":679,"transactions":9,"vwap":1150},"2026-03-04",28.106,0.156,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1123,"change":475,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1123},"2026-03-03",27.62,27.995,-0.96,11781400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":790,"volume":1163,"transactions":9,"vwap":1161},"2026-03-02",28.16,28.22,0.13,12066300,{"date":1165,"open":1166,"high":1161,"low":1167,"close":1168,"change":1124,"percent_change":1074,"volume":1169,"transactions":9,"vwap":1168},"2026-02-27",28.15,28.02,28.09,20126000,{"date":1171,"open":1172,"high":1173,"low":985,"close":985,"change":1174,"percent_change":645,"volume":1175,"transactions":9,"vwap":985},"2026-02-26",28.25,28.29,-0.245,8388100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":679,"transactions":9,"vwap":1179},"2026-02-25",28.439,28.475,0.225,0.8,{"date":1183,"open":1172,"high":1172,"low":1172,"close":1172,"change":1184,"percent_change":1185,"volume":679,"transactions":9,"vwap":1172},"2026-02-24",0.305,1.09,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":647,"transactions":9,"vwap":1189},"2026-02-23",28.049,27.945,-0.289,-1.02,{"date":1193,"open":1166,"high":1194,"low":1166,"close":1194,"change":1195,"percent_change":1181,"volume":730,"transactions":9,"vwap":1194},"2026-02-20",28.234,0.223,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":679,"transactions":9,"vwap":1198},"2026-02-19",28.011,-0.154,-0.55,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":679,"transactions":9,"vwap":1203},"2026-02-18",28.165,0.207,0.74,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":428,"volume":679,"transactions":9,"vwap":1208},"2026-02-17",27.958,0.043,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":617,"volume":679,"transactions":9,"vwap":1212},"2026-02-13",27.915,-0.055,{"date":1215,"open":1216,"high":1136,"low":1216,"close":1136,"change":1217,"percent_change":1218,"volume":173,"transactions":9,"vwap":1136},"2026-02-12",27.83,-0.435,-1.53,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":451,"volume":679,"transactions":9,"vwap":1221},"2026-02-11",28.405,-0.045,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":824,"volume":668,"transactions":9,"vwap":1226},"2026-02-10",28.32,28.45,-0.024,{"date":1229,"open":1179,"high":1179,"low":1230,"close":1230,"change":560,"percent_change":819,"volume":679,"transactions":9,"vwap":1230},"2026-02-09",28.474,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":679,"transactions":9,"vwap":1233},"2026-02-06",28.304,0.524,1.89,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-02-05",27.64,27.78,27.63,-0.21,-0.75,700,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":647,"transactions":9,"vwap":1246},"2026-02-04",27.99,-0.214,-0.76,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":679,"transactions":9,"vwap":1251},"2026-02-03",28.204,-0.3,-1.05,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":912,"volume":679,"transactions":9,"vwap":1256},"2026-02-02",28.504,0.064,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":690,"percent_change":87,"volume":668,"transactions":9,"vwap":1261},"2026-01-30",28.28,28.44,{"date":1263,"open":1264,"high":1264,"low":1166,"close":1265,"change":1266,"percent_change":1074,"volume":1267,"transactions":9,"vwap":1265},"2026-01-29",28.66,28.509,-0.142,23429800,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1100,"percent_change":552,"volume":679,"transactions":9,"vwap":1270},"2026-01-28",28.651,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":679,"transactions":9,"vwap":1273},"2026-01-27",28.599,0.137,0.48,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":679,"transactions":9,"vwap":1278},"2026-01-26",28.462,0.097,0.34,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":807,"percent_change":552,"volume":679,"transactions":9,"vwap":1283},"2026-01-23",28.365,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":655,"volume":679,"transactions":9,"vwap":1286},"2026-01-22",28.315,0.145,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":56,"volume":679,"transactions":9,"vwap":1290},"2026-01-21",28.17,0.332,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":679,"transactions":9,"vwap":1294},"2026-01-20",27.838,-0.583,-2.05,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":705,"percent_change":706,"volume":679,"transactions":9,"vwap":1299},"2026-01-16",28.421,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":679,"transactions":9,"vwap":1302},"2026-01-15",28.42,0.122,0.43,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":282,"volume":679,"transactions":9,"vwap":1307},"2026-01-14",28.298,-0.174,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":945,"volume":679,"transactions":9,"vwap":1311},"2026-01-13",28.472,-0.079,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":959,"volume":679,"transactions":9,"vwap":1315},"2026-01-12",28.551,-0.018,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":840,"percent_change":661,"volume":679,"transactions":9,"vwap":1319},"2026-01-09",28.569,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":824,"volume":679,"transactions":9,"vwap":1322},"2026-01-08",28.349,-0.023,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":597,"volume":679,"transactions":9,"vwap":1326},"2026-01-07",28.372,-0.102,{"date":1329,"open":1230,"high":1230,"low":1230,"close":1230,"change":1030,"percent_change":459,"volume":679,"transactions":9,"vwap":1230},"2026-01-06",{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":901,"volume":679,"transactions":9,"vwap":1332},"2026-01-05",28.293,0.211,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":807,"volume":707,"transactions":9,"vwap":1337},"2026-01-02",28.07,28.082001,27.985,0.014,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":314,"volume":679,"transactions":9,"vwap":1342},"2025-12-31",28.068001,-0.175,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":617,"volume":679,"transactions":9,"vwap":1346},"2025-12-30",28.243,-0.056,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":139,"volume":679,"transactions":9,"vwap":1350},"2025-12-29",28.299,-0.096,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":194,"volume":679,"transactions":9,"vwap":1354},"2025-12-26",28.395,-0.031,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1151,"percent_change":1360,"volume":647,"transactions":9,"vwap":1359},"2025-12-24",28.33,28.426,0.55,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":679,"transactions":9,"vwap":1363},"2025-12-23",28.27,0.105,0.37,{"date":1367,"open":1203,"high":1203,"low":1203,"close":1203,"change":1368,"percent_change":1369,"volume":679,"transactions":9,"vwap":1203},"2025-12-22",0.123,0.44,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":459,"volume":679,"transactions":9,"vwap":1372},"2025-12-19",28.042,0.179,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":490,"volume":730,"transactions":9,"vwap":1377},"2025-12-18",27.973,27.863,0.213,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":679,"transactions":9,"vwap":1381},"2025-12-17",27.65,-0.315,-1.13,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":390,"percent_change":1124,"volume":679,"transactions":9,"vwap":1386},"2025-12-16",27.965,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":498,"volume":679,"transactions":9,"vwap":1389},"2025-12-15",28.0049992,-0.037,{"date":1392,"open":1372,"high":1372,"low":1372,"close":1372,"change":722,"percent_change":1393,"volume":679,"transactions":9,"vwap":1372},"2025-12-12",-1.11,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":679,"transactions":9,"vwap":1396},"2025-12-11",28.356,0.021,0.07,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":35,"volume":679,"transactions":9,"vwap":1401},"2025-12-10",28.335,0.204,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1100,"percent_change":1101,"volume":679,"transactions":9,"vwap":1405},"2025-12-09",28.131,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":679,"transactions":9,"vwap":1408},"2025-12-08",28.079,-0.144,-0.51,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":567,"volume":679,"transactions":9,"vwap":1413},"2025-12-05",28.223,0.032,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":567,"volume":679,"transactions":9,"vwap":1417},"2025-12-04",28.191,0.031,{"date":1420,"open":1160,"high":1160,"low":1160,"close":1160,"change":801,"percent_change":790,"volume":679,"transactions":9,"vwap":1160},"2025-12-03",{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":679,"transactions":9,"vwap":1423},"2025-12-02",28.032,0.073,0.26,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":774,"volume":679,"transactions":9,"vwap":1428},"2025-12-01",27.959,-0.147,{"date":1431,"open":1150,"high":1150,"low":1150,"close":1150,"change":1432,"percent_change":1433,"volume":679,"transactions":9,"vwap":1150},"2025-11-28",0.111,0.4,{"date":1435,"open":1155,"high":1155,"low":1155,"close":1155,"change":1436,"percent_change":530,"volume":679,"transactions":9,"vwap":1155},"2025-11-26",0.227,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":679,"transactions":9,"vwap":1439},"2025-11-25",27.768,0.256,0.93,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":679,"transactions":9,"vwap":1444},"2025-11-24",27.512,0.416,1.54,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":974,"volume":679,"transactions":9,"vwap":1449},"2025-11-21",27.096001,0.254,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1218,"volume":679,"transactions":9,"vwap":1453},"2025-11-20",26.842,-0.418,{"date":1456,"open":1094,"high":1094,"low":1094,"close":1094,"change":1457,"percent_change":979,"volume":679,"transactions":9,"vwap":1094},"2025-11-19",0.078,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1045,"volume":679,"transactions":9,"vwap":1460},"2025-11-18",27.182,-0.131,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":679,"transactions":9,"vwap":1465},"2025-11-17",27.57,27.313,-0.292,-1.06,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":807,"volume":679,"transactions":9,"vwap":1470},"2025-11-14",27.605,0.015,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":679,"transactions":9,"vwap":1474},"2025-11-13",27.59,-0.497,-1.77,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1418,"percent_change":567,"volume":679,"transactions":9,"vwap":1479},"2025-11-12",28.087,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":679,"transactions":9,"vwap":1482},"2025-11-11",28.056,0.035,0.12,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":679,"transactions":9,"vwap":1487},"2025-11-10",28.021,25.255,913.05,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2020-07-14",0.050000001,3,2.766,2.716,5432,3293,{"date":1499,"open":1492,"high":1492,"low":1492,"close":1492,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1492},"2020-07-09",{"date":1501,"open":1492,"high":1492,"low":1492,"close":1492,"change":1502,"percent_change":1503,"volume":656,"transactions":9,"vwap":1492},"2020-07-07",-0.015,-23.08,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1471,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2020-06-30",0.079999998,0.064999998,30,2150,{"date":1511,"open":1492,"high":1492,"low":1492,"close":1492,"change":1512,"percent_change":1513,"volume":706,"transactions":9,"vwap":1492},"2020-06-29",-0.0045,-8.26,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":706,"transactions":9,"vwap":1516},"2020-06-26",0.054499999,0.0045,9,{"date":1520,"open":1492,"high":1492,"low":1492,"close":1492,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1492},"2020-06-25",{"date":1522,"open":1523,"high":1523,"low":1492,"close":1492,"change":505,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1492},"2020-06-23",0.059999999,-37.5,2500,{"date":1527,"open":1506,"high":1506,"low":1506,"close":1506,"change":994,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1506},"2020-06-16",-20,4862,{"date":1531,"open":1532,"high":1533,"low":1398,"close":1532,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1532},"2020-06-15",0.1,0.1996,0.0539,116.92,17016,{"date":1538,"open":1516,"high":1516,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2020-06-11",0.046100002,0.0161,53.67,1199,{"date":1544,"open":1532,"high":1532,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2020-06-09",0.029999999,0.004,15.38,3950,{"date":1550,"open":175,"high":175,"low":175,"close":175,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":175},"2020-06-01",-0.084,-76.36,1149,{"date":1555,"open":567,"high":567,"low":567,"close":567,"change":187,"percent_change":308,"volume":668,"transactions":9,"vwap":567},"2020-05-29",{"date":1557,"open":1532,"high":1532,"low":1532,"close":1532,"change":706,"percent_change":706,"volume":679,"transactions":9,"vwap":1532},"2020-05-28",{"date":1559,"open":1532,"high":1532,"low":1532,"close":1532,"change":1560,"percent_change":1561,"volume":647,"transactions":9,"vwap":1532},"2020-05-27",0.037,58.73,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":477,"volume":1567,"transactions":9,"vwap":1565},"2020-05-26",0.075000003,0.063000001,0.013,650,{"date":1569,"open":1492,"high":1492,"low":1492,"close":1492,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1492},"2020-05-22",{"date":1571,"open":1492,"high":1492,"low":1492,"close":1492,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1492},"2020-05-21",0.024,92.31,1690,{"date":1576,"open":175,"high":175,"low":175,"close":175,"change":1577,"percent_change":717,"volume":679,"transactions":9,"vwap":175},"2020-05-20",-0.0001,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":1581,"transactions":9,"vwap":1580},"2020-05-19",0.0261,1240,{"date":1583,"open":1580,"high":1580,"low":1580,"close":1580,"change":994,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1580},"2020-05-18",-43.38,150,{"date":1587,"open":1539,"high":1539,"low":1539,"close":1539,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1539},"2020-05-15",{"date":1589,"open":1539,"high":1539,"low":1539,"close":1539,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1539},"2020-05-14",0.0199,75.95,3003,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1595},"2020-05-13",0.0262,{"date":1597,"open":1595,"high":1595,"low":1595,"close":1595,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1595},"2020-05-12",{"date":1599,"open":1595,"high":1595,"low":1595,"close":1595,"change":1600,"percent_change":835,"volume":1018,"transactions":9,"vwap":1595},"2020-05-11",0.0001,{"date":1602,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-05-08",{"date":1604,"open":1605,"high":567,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":1606,"transactions":9,"vwap":1580},"2020-05-07",0.02805,3600,{"date":1608,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-05-06",{"date":1610,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-05-05",{"date":1612,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-05-04",{"date":1614,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-05-01",{"date":1616,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-30",{"date":1618,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-29",{"date":1620,"open":1580,"high":1580,"low":1580,"close":1580,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1580},"2020-04-28",-0.062,-70.41,1756,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1626},"2020-04-27",0.08805,{"date":1628,"open":1626,"high":1626,"low":1626,"close":1626,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1626},"2020-04-24",0.062,237.55,125,{"date":1633,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-23",{"date":1635,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-22",{"date":1637,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-21",{"date":1639,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-20",{"date":1641,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-17",{"date":1643,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":1644,"transactions":9,"vwap":1580},"2020-04-16",750,{"date":1646,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-15",{"date":1648,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-14",{"date":1650,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-13",{"date":1652,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-09",{"date":1654,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-08",{"date":1656,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-07",{"date":1658,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-06",{"date":1660,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-03",{"date":1662,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-04-02",{"date":1664,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":1665,"transactions":9,"vwap":1580},"2020-04-01",101,{"date":1667,"open":165,"high":165,"low":1580,"close":1580,"change":1668,"percent_change":1669,"volume":1032,"transactions":9,"vwap":1580},"2020-03-31",-0.0869,-76.87,{"date":1671,"open":1580,"high":1672,"low":1580,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2020-03-30",0.11305,0.0869,332.95,680,{"date":1677,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-03-27",{"date":1679,"open":1580,"high":1580,"low":1580,"close":1580,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1580},"2020-03-26",{"date":1681,"open":1580,"high":1580,"low":1580,"close":1580,"change":1600,"percent_change":835,"volume":730,"transactions":9,"vwap":1580},"2020-03-25",{"date":1683,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-24",{"date":1685,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":1686,"transactions":9,"vwap":175},"2020-03-23",350,{"date":1688,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-20",{"date":1690,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-19",{"date":1692,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-18",{"date":1694,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-17",{"date":1696,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-16",{"date":1698,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-13",{"date":1700,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-12",{"date":1702,"open":1703,"high":1703,"low":175,"close":175,"change":204,"percent_change":1704,"volume":1705,"transactions":9,"vwap":175},"2020-03-11",0.035999998,-27.78,1982,{"date":1707,"open":1703,"high":1708,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":1709,"transactions":9,"vwap":1703},"2020-03-10",0.0361,7005,{"date":1711,"open":1703,"high":1703,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1703},"2020-03-09",{"date":1713,"open":1703,"high":1703,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1703},"2020-03-06",{"date":1715,"open":1703,"high":1703,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1703},"2020-03-05",{"date":1717,"open":1703,"high":1703,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":1718,"transactions":9,"vwap":1703},"2020-03-04",1060,{"date":1720,"open":1703,"high":1703,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1703},"2020-03-03",{"date":1722,"open":1723,"high":1723,"low":1703,"close":1703,"change":706,"percent_change":706,"volume":739,"transactions":9,"vwap":1703},"2020-03-02",0.118,{"date":1725,"open":1703,"high":1703,"low":1703,"close":1703,"change":1726,"percent_change":1727,"volume":1085,"transactions":9,"vwap":1703},"2020-02-28",-0.0061,-14.49,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-02-27",0.042100001,{"date":1732,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-02-26",{"date":1734,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-02-25",{"date":1736,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-02-24",{"date":1738,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":1739,"transactions":9,"vwap":1730},"2020-02-21",550,{"date":1741,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":730,"transactions":9,"vwap":1730},"2020-02-20",{"date":1743,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-02-19",{"date":1745,"open":1730,"high":1730,"low":1730,"close":1730,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1730},"2020-02-18",-0.0379,-47.38,6844,{"date":1750,"open":1506,"high":1506,"low":1506,"close":1506,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1506},"2020-02-14",{"date":1752,"open":1506,"high":1506,"low":1506,"close":1506,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1506},"2020-02-13",{"date":1754,"open":1506,"high":1506,"low":1730,"close":1506,"change":706,"percent_change":706,"volume":1755,"transactions":9,"vwap":1506},"2020-02-12",3030,{"date":1757,"open":1506,"high":1506,"low":1506,"close":1506,"change":1758,"percent_change":1759,"volume":730,"transactions":9,"vwap":1506},"2020-02-11",0.034,73.91,{"date":1761,"open":968,"high":968,"low":968,"close":968,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":968},"2020-02-10",{"date":1763,"open":968,"high":968,"low":968,"close":968,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":968},"2020-02-07",{"date":1765,"open":968,"high":968,"low":968,"close":968,"change":1766,"percent_change":1767,"volume":1032,"transactions":9,"vwap":968},"2020-02-06",0.003,6.98,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1770},"2020-02-05",0.043000001,{"date":1772,"open":1770,"high":1770,"low":1770,"close":1770,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1770},"2020-02-04",{"date":1774,"open":1770,"high":1770,"low":1770,"close":1770,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1770},"2020-02-03",{"date":1776,"open":1770,"high":1770,"low":1770,"close":1770,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1770},"2020-01-31",{"date":1778,"open":1770,"high":1770,"low":1770,"close":1770,"change":1779,"percent_change":1780,"volume":1585,"transactions":9,"vwap":1770},"2020-01-30",0.0009,2.14,{"date":1782,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-29",{"date":1784,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":1785,"transactions":9,"vwap":1730},"2020-01-28",359,{"date":1787,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-27",{"date":1789,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-24",{"date":1791,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-23",{"date":1793,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":1794,"transactions":9,"vwap":1730},"2020-01-22",1012,{"date":1796,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":1797,"transactions":9,"vwap":1730},"2020-01-21",220,{"date":1799,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-17",{"date":1801,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-16",{"date":1803,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-15",{"date":1805,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-14",{"date":1807,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-13",{"date":1809,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-10",{"date":1811,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-09",{"date":1813,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-08",{"date":1815,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-07",{"date":1817,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-06",{"date":1819,"open":1730,"high":1820,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":1821,"transactions":9,"vwap":1730},"2020-01-03",0.056499999,1445,{"date":1823,"open":1730,"high":1730,"low":1730,"close":1730,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1730},"2020-01-02",{"date":1825,"open":1523,"high":1523,"low":1730,"close":1730,"change":1746,"percent_change":1747,"volume":1826,"transactions":9,"vwap":1730},"2019-12-31",1510,{"date":1828,"open":1523,"high":1506,"low":1523,"close":1506,"change":1829,"percent_change":679,"volume":1830,"transactions":9,"vwap":1506},"2019-12-30",0.04,5835,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1833},"2019-12-27",0.039999999,{"date":1835,"open":1833,"high":1833,"low":1833,"close":1833,"change":994,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1833},"2019-12-26",-33.33,132,{"date":1839,"open":1523,"high":1523,"low":1523,"close":1523,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1523},"2019-12-24",{"date":1841,"open":1523,"high":1523,"low":1833,"close":1523,"change":706,"percent_change":706,"volume":1842,"transactions":9,"vwap":1523},"2019-12-23",2660,{"date":1844,"open":1506,"high":1506,"low":1523,"close":1523,"change":994,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1523},"2019-12-20",-25,495,{"date":1848,"open":1484,"high":1484,"low":1506,"close":1506,"change":390,"percent_change":1836,"volume":1849,"transactions":9,"vwap":1506},"2019-12-19",15015,{"date":1851,"open":1852,"high":1484,"low":1852,"close":1484,"change":1398,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1484},"2019-12-18",0.090000004,140,10398,{"date":1856,"open":1852,"high":1852,"low":1857,"close":1492,"change":390,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1492},"2019-12-17",0.045000002,-44.44,3390,{"date":1861,"open":1852,"high":1852,"low":1852,"close":1852,"change":706,"percent_change":706,"volume":1862,"transactions":9,"vwap":1852},"2019-12-16",1622,{"date":1864,"open":1852,"high":1852,"low":1852,"close":1852,"change":1829,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1852},"2019-12-13",80,1150,{"date":1868,"open":1869,"high":1869,"low":1492,"close":1492,"change":204,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1492},"2019-12-12",0.083999999,-16.67,589,{"date":1873,"open":1523,"high":1523,"low":1523,"close":1523,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1523},"2019-12-11",-0.009,-13.04,1076,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1879},"2019-12-10",0.068999998,{"date":1881,"open":1879,"high":1879,"low":1879,"close":1879,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1879},"2019-12-09",{"date":1883,"open":1523,"high":1879,"low":1523,"close":1879,"change":1884,"percent_change":247,"volume":1885,"transactions":9,"vwap":1879},"2019-12-06",0.009,1686,{"date":1887,"open":1523,"high":1523,"low":1523,"close":1523,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1523},"2019-12-05",{"date":1889,"open":1523,"high":1523,"low":1523,"close":1523,"change":959,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1523},"2019-12-04",-50,964,{"date":1893,"open":1484,"high":1484,"low":1507,"close":1484,"change":263,"percent_change":679,"volume":1894,"transactions":9,"vwap":1484},"2019-12-03",4620,{"date":1896,"open":1523,"high":1523,"low":1523,"close":1523,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1523},"2019-12-02",{"date":1898,"open":1523,"high":1523,"low":1523,"close":1523,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1523},"2019-11-29",{"date":1900,"open":1523,"high":1523,"low":1523,"close":1523,"change":706,"percent_change":706,"volume":647,"transactions":9,"vwap":1523},"2019-11-27",{"date":179,"open":1523,"high":1523,"low":1523,"close":1523,"change":706,"percent_change":706,"volume":1902,"transactions":9,"vwap":1523},2015]