[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMCI":3,"homepage-market-summary":27,"stock-historical-CMCI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CMCI","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},"VanEck CMCI Commodity Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.554,2.37,"Annual",{"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},31.3864,31.3743,0.0121,0.04,65,31.9599,23.941,374.1113323920705,92.8,2520,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},0.000053,399,145723.272453,104521.34,"2019-11-14",[179,182,189,198,205,212,218,227,234,241,247,255,263,270,277,285,291,298,306,313,319,327,335,342,348,354,360,366,373,380,387,393,400,407,418,424,431,438,445,452,459,464,471,476,481,487,493,499,506,513,519,525,531,537,544,549,556,563,568,574,579,584,589,593,599,603,607,615,620,626,631,636,641,646,652,657,662,668,674,681,688,693,698,703,712,719,723,727,732,737,745,749,754,759,763,766,770,775,780,785,790,796,803,807,816,820,825,829,832,835,840,844,849,853,858,863,868,874,880,884,891,899,902,906,911,917,922,925,931,938,942,947,951,955,963,970,973,977,982,987,994,1000,1007,1011,1015,1019,1024,1028,1032,1036,1041,1045,1050,1058,1063,1067,1072,1076,1081,1085,1089,1094,1099,1103,1109,1113,1117,1122,1127,1133,1138,1143,1147,1152,1159,1165,1170,1174,1181,1188,1193,1197,1201,1204,1208,1215,1220,1224,1229,1231,1236,1242,1247,1252,1256,1261,1265,1269,1273,1277,1284,1290,1294,1299,1302,1306,1311,1316,1319,1323,1328,1333,1338,1341,1345,1348,1353,1356,1360,1362,1365,1369,1374,1380,1383,1387,1391,1396,1398,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1454,1457,1459,1461,1463,1467,1470,1472,1474,1476,1478,1480,1482,1484,1486,1488,1490,1492,1494,1496,1498,1500,1502,1504,1506,1508,1510,1512,1514,1516,1518,1520,1522,1524,1526,1528,1530,1532,1534,1536,1538,1540,1542,1544,1546,1548,1550,1552,1554,1556,1558,1560,1562,1564,1566,1568,1570,1572,1574,1576,1578,1580,1582,1584,1586,1588,1590,1592,1594,1596,1598,1600,1602,1604,1606,1608,1610,1614,1616,1618,1620,1622,1624,1626,1628,1630,1632,1634,1636,1639,1641,1643,1645,1647,1649,1651,1653,1656,1659,1662,1664,1666,1668,1670,1672,1674,1677,1680,1682,1684,1688],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},20,31.288,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.0357,0.11,33.032,16,31.1909,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",31.38,31.3386,-0.0051,-0.02,111.056,13,31.3871,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":196,"vwap":204},"2026-09-29",31.3437,-0.0746,-0.24,37,31.3325,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":196,"vwap":211},"2026-09-28",31.4183,-0.2624,-0.83,14,31.4387,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":196,"transactions":196,"vwap":217},"2026-09-25",31.6807,-0.1594,-0.5,31.6857,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",31.81,31.8401,0.0585,0.18,348.7769,21,31.8126,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":225,"vwap":233},"2026-09-23",31.7816,0.0423,0.13,168.031,31.6014,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":225,"transactions":239,"vwap":240},"2026-09-22",31.7393,0.0546,0.17,12,31.677,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":185,"volume":245,"transactions":196,"vwap":246},"2026-09-21",31.6847,0.0339,55,31.6006,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",31.6508,0.0283,0.09,19,9,31.6717,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",31.6225,0.0017,0.01,36.031,17,31.6351,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":210,"vwap":269},"2026-09-16",31.6208,-0.1794,-0.56,26.244,31.7392,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":253,"transactions":275,"vwap":276},"2026-09-15",31.8002,0.2055,0.65,8,31.7396,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",31.5947,-0.0901,-0.28,29,23,31.6546,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":209,"volume":289,"transactions":239,"vwap":290},"2026-09-11",31.6848,-0.264,12.031,31.826,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":210,"vwap":297},"2026-09-10",31.9488,0.0728,0.23,23.031,31.8888,{"date":299,"open":22,"high":22,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-09",31.876,0.2372,0.75,170,11,31.9249,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":180,"vwap":312},"2026-09-08",31.6388,0.2728,0.87,54.7283,31.586,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":109,"volume":317,"transactions":187,"vwap":318},"2026-09-04",31.366,-0.004,111.998639,31.3458,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-03",31.37,-0.0988,-0.31,60.031,15,31.1076,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",31.4688,0.0145,0.05,28.094477,10,31.3429,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":129,"volume":340,"transactions":304,"vwap":341},"2026-09-01",30.9,31.4543,0.2424,528,30.9012,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":261,"transactions":239,"vwap":347},"2026-08-31",31.2119,0.238,0.77,31.186,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":259,"volume":352,"transactions":239,"vwap":353},"2026-08-28",30.9739,0.0038,65.044037,31.0429,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":129,"volume":358,"transactions":333,"vwap":359},"2026-08-27",30.9701,0.2401,31.032,30.7339,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":238,"volume":275,"transactions":364,"vwap":365},"2026-08-26",30.73,0.0508,7,30.742,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":275,"vwap":372},"2026-08-25",30.6792,-0.1458,-0.47,18,30.5974,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":304,"vwap":379},"2026-08-24",30.825,-0.1634,-0.53,84,31.1288,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":196,"vwap":386},"2026-08-21",30.9884,0.1753,0.57,97,30.9801,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":304,"transactions":275,"vwap":392},"2026-08-20",30.8131,0.1731,0.56,30.8079,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":253,"vwap":399},"2026-08-19",30.64,0.2113,0.69,30,30.6129,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":333,"vwap":406},"2026-08-18",30.4287,-0.0451,-0.15,35,30.4786,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",30.37,30.51,30.36,30.4738,0.4098,1.36,1428,24,30.4305,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":275,"transactions":364,"vwap":423},"2026-08-14",30.064,0.1503,0.5,30.0046,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":261,"vwap":430},"2026-08-13",29.9137,-0.2182,-0.72,114,30.0265,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":144,"volume":436,"transactions":225,"vwap":437},"2026-08-12",30.25,30.1319,0.1131,270.009,30.2318,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":371,"vwap":444},"2026-08-11",30.0188,-0.0203,-0.07,52,30.4256,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":225,"vwap":451},"2026-08-10",30.0391,0.6111,2.08,126,29.872,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":429,"transactions":333,"vwap":458},"2026-08-07",29.5,29.428,0.1488,0.51,29.5071,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":422,"volume":398,"transactions":253,"vwap":463},"2026-08-06",29.2792,0.1467,28.8026,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":304,"vwap":470},"2026-08-05",29.1325,0.1851,0.64,16.068,29.1008,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":377,"volume":325,"transactions":333,"vwap":475},"2026-08-04",28.9474,-0.1551,28.9448,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":323,"volume":62,"transactions":304,"vwap":480},"2026-08-03",29.1025,-0.0899,29.035,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":282,"transactions":304,"vwap":486},"2026-07-31",29.1924,0.0408,0.14,29.1317,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":275,"transactions":364,"vwap":492},"2026-07-30",29.1516,-0.0778,-0.27,29.1758,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":304,"transactions":253,"vwap":498},"2026-07-29",29.2294,0.3642,1.26,29.1097,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":304,"vwap":505},"2026-07-28",28.8652,-0.23,-0.79,41,28.8661,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":210,"vwap":512},"2026-07-27",29.0952,-0.42,-1.42,67.0001,29.1541,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":304,"transactions":253,"vwap":518},"2026-07-24",29.5152,-0.1092,-0.37,29.5022,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":443,"transactions":196,"vwap":524},"2026-07-23",29.6244,0.0228,0.08,29.6777,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":275,"transactions":364,"vwap":530},"2026-07-22",29.6016,0.1582,0.54,29.5719,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":371,"transactions":304,"vwap":536},"2026-07-21",29.4434,0.2434,0.83,29.4228,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":196,"vwap":543},"2026-07-20",29.2,0.1254,0.43,611.034,29.1853,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":99,"volume":275,"transactions":364,"vwap":548},"2026-07-17",29.0746,0.2897,28.9554,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":304,"vwap":555},"2026-07-16",28.7849,-0.2686,-0.92,117,28.9131,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":275,"vwap":562},"2026-07-15",29.0535,0.1537,0.53,48,28.9852,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":134,"volume":371,"transactions":275,"vwap":567},"2026-07-14",28.8998,0.1896,28.9186,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":253,"transactions":275,"vwap":573},"2026-07-13",28.7102,0.4402,1.56,28.5082,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":281,"volume":578,"transactions":9,"vwap":576},"2026-07-10",28.27,-0.08,100,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":578,"transactions":9,"vwap":581},"2026-07-09",28.35,-0.025,-0.09,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":578,"transactions":9,"vwap":586},"2026-07-08",28.375,0.175,0.62,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":523,"percent_change":592,"volume":578,"transactions":9,"vwap":591},"2026-07-07",28.2,0.28,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":384,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-06",27.93,28.12,2.07,300,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":259,"volume":578,"transactions":9,"vwap":601},"2026-07-02",27.55,0.002,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":577,"volume":578,"transactions":9,"vwap":605},"2026-07-01",27.548,-0.022,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-30",27.6,27.431,27.57,0.185,0.68,1200,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":578,"transactions":9,"vwap":617},"2026-06-29",27.385,-0.061,-0.22,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":578,"transactions":9,"vwap":623},"2026-06-26",27.321,27.446,-0.128,-0.46,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":578,"transactions":9,"vwap":628},"2026-06-25",27.574,0.419,1.54,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":578,"transactions":9,"vwap":633},"2026-06-24",27.155,-0.43,-1.56,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":578,"transactions":9,"vwap":638},"2026-06-23",27.585,-0.289,-1.04,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":578,"transactions":9,"vwap":643},"2026-06-22",27.874,-0.091,-0.33,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":502,"volume":651,"transactions":9,"vwap":649},"2026-06-18",27.79,27.965,-0.065,500,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":578,"transactions":9,"vwap":654},"2026-06-17",28.030001,-0.151,-0.54,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":578,"transactions":9,"vwap":659},"2026-06-16",28.181,-0.049,-0.17,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":661,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-15",28.021,28.23,-0.6,200,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":598,"transactions":9,"vwap":671},"2026-06-12",28.29,28.4,-0.111,-0.39,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":651,"transactions":9,"vwap":678},"2026-06-11",28.46,28.66,28.511,-0.084,-0.29,{"date":682,"open":683,"high":684,"low":676,"close":685,"change":686,"percent_change":404,"volume":687,"transactions":9,"vwap":685},"2026-06-10",28.73,28.74,28.595,-0.042,5700,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":503,"volume":578,"transactions":9,"vwap":691},"2026-06-09",28.86,28.637,-0.227,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":578,"transactions":9,"vwap":695},"2026-06-08",28.864,0.128,0.45,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":578,"transactions":9,"vwap":700},"2026-06-05",28.736,-0.499,-1.71,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-04",29.18,29.29,29.15,29.235,-0.25,-0.85,3100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":644,"percent_change":323,"volume":718,"transactions":9,"vwap":717},"2026-06-03",29.44,29.49,29.41,29.485,2200,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":49,"volume":578,"transactions":9,"vwap":721},"2026-06-02",29.576,0.143,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":86,"volume":578,"transactions":9,"vwap":725},"2026-06-01",29.433,0.297,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":578,"transactions":9,"vwap":729},"2026-05-29",29.136,-0.174,-0.59,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":578,"transactions":9,"vwap":734},"2026-05-28",29.31,0.259,0.89,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-27",29.24,29.26,29.051001,-0.309,-1.05,2000,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":625,"volume":578,"transactions":9,"vwap":747},"2026-05-26",29.36,-0.137,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":619,"volume":651,"transactions":9,"vwap":752},"2026-05-22",29.66,29.497,-0.066,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":578,"transactions":9,"vwap":756},"2026-05-21",29.563,-0.135,-0.45,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":639,"percent_change":762,"volume":578,"transactions":9,"vwap":761},"2026-05-20",29.698,-0.96,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":696,"percent_change":541,"volume":578,"transactions":9,"vwap":765},"2026-05-19",29.987,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":457,"volume":578,"transactions":9,"vwap":768},"2026-05-18",29.859,0.152,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":667,"transactions":9,"vwap":772},"2026-05-15",29.707,-0.303,-1.01,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":578,"transactions":9,"vwap":777},"2026-05-14",30.01,-0.287,-0.95,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":748,"percent_change":758,"volume":784,"transactions":9,"vwap":783},"2026-05-13",30.41,30.297,600,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":578,"transactions":9,"vwap":787},"2026-05-12",30.434,0.381,1.27,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":598,"transactions":9,"vwap":793},"2026-05-11",29.935,30.052999,0.678,2.31,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":171,"transactions":9,"vwap":800},"2026-05-08",29.16,29.55,29.375,0.115,0.39,{"date":804,"open":282,"high":740,"low":282,"close":740,"change":805,"percent_change":806,"volume":667,"transactions":9,"vwap":740},"2026-05-07",-0.032,-0.11,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-06",29.45,29.46,29.121,29.292,-0.456,-1.53,6400,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":722,"percent_change":819,"volume":578,"transactions":9,"vwap":818},"2026-05-05",29.748,0.48,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":578,"transactions":9,"vwap":822},"2026-05-04",29.605,0.333,1.14,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":231,"volume":578,"transactions":9,"vwap":827},"2026-05-01",29.272,0.037,{"date":830,"open":708,"high":708,"low":708,"close":708,"change":831,"percent_change":831,"volume":578,"transactions":9,"vwap":708},"2026-04-30",0,{"date":833,"open":708,"high":708,"low":708,"close":708,"change":834,"percent_change":63,"volume":578,"transactions":9,"vwap":708},"2026-04-29",0.261,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":578,"transactions":9,"vwap":837},"2026-04-28",28.974,0.089,0.31,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":119,"volume":578,"transactions":9,"vwap":842},"2026-04-27",28.885,0.071,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":578,"transactions":9,"vwap":846},"2026-04-24",28.814,-0.011,-0.04,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":587,"percent_change":852,"volume":578,"transactions":9,"vwap":851},"2026-04-23",28.825,0.61,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":578,"transactions":9,"vwap":855},"2026-04-22",28.65,-0.014,-0.05,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":578,"transactions":9,"vwap":860},"2026-04-21",28.664,0.448,1.59,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":578,"transactions":9,"vwap":865},"2026-04-20",28.216,0.226,0.81,{"date":869,"open":870,"high":871,"low":870,"close":870,"change":872,"percent_change":873,"volume":667,"transactions":9,"vwap":870},"2026-04-17",27.99,30.17,-0.437,-1.54,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":598,"transactions":9,"vwap":877},"2026-04-16",28.3,28.427,0.077,0.27,{"date":881,"open":581,"high":581,"low":581,"close":581,"change":882,"percent_change":883,"volume":578,"transactions":9,"vwap":581},"2026-04-15",0.042,0.15,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":149,"volume":890,"transactions":9,"vwap":888},"2026-04-14",31.030001,27.96,28.308,0.098,1900,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-13",28.34,28.44,28.21,0.335,1.2,1600,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":20,"percent_change":485,"volume":578,"transactions":9,"vwap":901},"2026-04-10",27.875,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":104,"volume":578,"transactions":9,"vwap":904},"2026-04-09",27.835,0.017,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":578,"transactions":9,"vwap":908},"2026-04-08",27.818,-0.018,-0.06,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":578,"transactions":9,"vwap":914},"2026-04-07",28.19,27.836,-0.217,-0.77,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":468,"volume":578,"transactions":9,"vwap":920},"2026-04-06",27.95,28.052999,0.179,{"date":923,"open":643,"high":643,"low":643,"close":643,"change":843,"percent_change":924,"volume":578,"transactions":9,"vwap":643},"2026-04-02",0.26,{"date":926,"open":870,"high":870,"low":927,"close":928,"change":929,"percent_change":930,"volume":784,"transactions":9,"vwap":928},"2026-04-01",27.63,27.803,-0.175,-0.63,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":651,"transactions":9,"vwap":935},"2026-03-31",28.01,28.135,27.978,-0.214,-0.76,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":397,"volume":578,"transactions":9,"vwap":940},"2026-03-30",28.192,0.194,{"date":943,"open":895,"high":895,"low":944,"close":945,"change":726,"percent_change":946,"volume":651,"transactions":9,"vwap":945},"2026-03-27",27.82,27.998,1.07,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":384,"volume":578,"transactions":9,"vwap":949},"2026-03-26",27.701,0.158,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":316,"percent_change":109,"volume":667,"transactions":9,"vwap":954},"2026-03-25",27.2,27.543,{"date":956,"open":957,"high":927,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-24",27.62,27.37,27.547,0.3,1.1,1400,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":651,"transactions":9,"vwap":967},"2026-03-23",27.898,30.22,27.247,-0.651,-2.33,{"date":971,"open":965,"high":965,"low":965,"close":965,"change":972,"percent_change":295,"volume":578,"transactions":9,"vwap":965},"2026-03-20",0.063,{"date":974,"open":975,"high":975,"low":904,"close":904,"change":976,"percent_change":377,"volume":651,"transactions":9,"vwap":904},"2026-03-19",28,-0.148,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":302,"volume":578,"transactions":9,"vwap":980},"2026-03-18",27.9,27.983,0.209,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":578,"transactions":9,"vwap":984},"2026-03-17",27.774,0.271,0.99,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":598,"transactions":9,"vwap":991},"2026-03-16",27.4,27.59,27.503,-0.222,-0.8,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":578,"transactions":9,"vwap":997},"2026-03-13",27.85,27.725,-0.206,-0.74,{"date":1001,"open":919,"high":1002,"low":979,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-12",29.8,27.931,0.44,1.6,3300,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":789,"volume":578,"transactions":9,"vwap":1009},"2026-03-11",27.491,0.346,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":345,"percent_change":1014,"volume":578,"transactions":9,"vwap":1013},"2026-03-10",27.145,0.88,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":634,"volume":578,"transactions":9,"vwap":1017},"2026-03-09",26.907,-0.117,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":578,"transactions":9,"vwap":1021},"2026-03-06",27.024,0.59,2.23,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":986,"volume":578,"transactions":9,"vwap":1026},"2026-03-05",26.434,0.258,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1004,"volume":578,"transactions":9,"vwap":1030},"2026-03-04",26.176,0.114,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":404,"volume":578,"transactions":9,"vwap":1034},"2026-03-03",26.062,-0.038,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":578,"transactions":9,"vwap":1038},"2026-03-02",26.1,0.339,1.32,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":274,"volume":578,"transactions":9,"vwap":1043},"2026-02-27",25.761,0.166,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":578,"transactions":9,"vwap":1047},"2026-02-26",25.595,-0.033,-0.13,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-02-25",25.67,25.76,25.628,0.073,0.29,2100,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":578,"transactions":9,"vwap":1060},"2026-02-24",25.555,0.108,0.42,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":231,"volume":578,"transactions":9,"vwap":1065},"2026-02-23",25.447,0.033,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":578,"transactions":9,"vwap":1069},"2026-02-20",25.414,0.159,0.63,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":819,"volume":578,"transactions":9,"vwap":1074},"2026-02-19",25.255,0.12,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":578,"transactions":9,"vwap":1078},"2026-02-18",25.135,0.455,1.84,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":692,"percent_change":1084,"volume":578,"transactions":9,"vwap":1083},"2026-02-17",24.68,-0.91,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":577,"volume":578,"transactions":9,"vwap":1087},"2026-02-13",24.907,-0.021,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":578,"transactions":9,"vwap":1091},"2026-02-12",24.928,-0.417,-1.65,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":578,"transactions":9,"vwap":1096},"2026-02-11",25.345,0.181,0.72,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":509,"volume":578,"transactions":9,"vwap":1101},"2026-02-10",25.164,-0.106,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":578,"transactions":9,"vwap":1106},"2026-02-09",25.37,25.27,0.191,0.76,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":129,"volume":578,"transactions":9,"vwap":1111},"2026-02-06",25.079,0.195,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":774,"volume":578,"transactions":9,"vwap":1115},"2026-02-05",24.884,-0.253,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":578,"transactions":9,"vwap":1119},"2026-02-04",25.137,-0.076,-0.3,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":578,"transactions":9,"vwap":1124},"2026-02-03",25.213,0.554,2.25,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":598,"transactions":9,"vwap":1130},"2026-02-02",24.5,24.659,-0.688,-2.71,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":578,"transactions":9,"vwap":1135},"2026-01-30",25.347,-0.618,-2.38,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":578,"transactions":9,"vwap":1140},"2026-01-29",25.965,0.358,1.4,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":302,"volume":578,"transactions":9,"vwap":1145},"2026-01-28",25.607,0.19,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":578,"transactions":9,"vwap":1149},"2026-01-27",25.417,0.244,0.97,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":614,"transactions":9,"vwap":1156},"2026-01-26",25.33,25.46,25.173,0.054,0.21,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":578,"transactions":9,"vwap":1162},"2026-01-23",25.24,25.119,0.323,1.3,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":578,"transactions":9,"vwap":1167},"2026-01-22",24.796,-0.03,-0.12,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":866,"percent_change":1173,"volume":578,"transactions":9,"vwap":1172},"2026-01-21",24.826,0.92,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":149,"volume":1180,"transactions":9,"vwap":1177},"2026-01-20",24.53,24.6,24.52,0.085,800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":404,"volume":1187,"transactions":9,"vwap":1185},"2026-01-16",24.55,24.47,24.515,-0.036,400,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":578,"transactions":9,"vwap":1190},"2026-01-15",24.551,-0.223,-0.9,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":592,"volume":578,"transactions":9,"vwap":1195},"2026-01-14",24.774,0.069,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":185,"percent_change":697,"volume":667,"transactions":9,"vwap":1200},"2026-01-13",24.61,24.705,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":223,"percent_change":156,"volume":667,"transactions":9,"vwap":1203},"2026-01-12",24.595,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":251,"volume":578,"transactions":9,"vwap":1206},"2026-01-09",24.415,0.023,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":346,"volume":1214,"transactions":9,"vwap":1211},"2026-01-08",24.14,24.392,24.13,0.187,1500,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":578,"transactions":9,"vwap":1217},"2026-01-07",24.205,-0.215,-0.88,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":223,"volume":578,"transactions":9,"vwap":1222},"2026-01-06",24.42,0.045,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":578,"transactions":9,"vwap":1226},"2026-01-05",24.375,0.434,1.81,{"date":1230,"open":23,"high":23,"low":23,"close":23,"change":1168,"percent_change":1049,"volume":598,"transactions":9,"vwap":23},"2026-01-02",{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":578,"transactions":9,"vwap":1233},"2025-12-31",23.971,-0.189,-0.78,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":171,"transactions":9,"vwap":1239},"2025-12-30",24.27,24.16,-2.19,-8.31,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":673,"volume":578,"transactions":9,"vwap":1245},"2025-12-29",26.32,26.35,-0.103,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":251,"volume":651,"transactions":9,"vwap":1250},"2025-12-26",26.030001,26.453,0.025,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1158,"volume":578,"transactions":9,"vwap":1254},"2025-12-24",26.428,0.055,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":535,"volume":1187,"transactions":9,"vwap":1259},"2025-12-23",25.73,26.373,0.218,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1151,"volume":578,"transactions":9,"vwap":1263},"2025-12-22",26.155,0.251,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":134,"volume":578,"transactions":9,"vwap":1267},"2025-12-19",25.904,0.169,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":370,"volume":667,"transactions":9,"vwap":1271},"2025-12-18",25.735,-0.121,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1264,"percent_change":1276,"volume":578,"transactions":9,"vwap":1275},"2025-12-17",25.856,0.98,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":281,"percent_change":69,"volume":1283,"transactions":9,"vwap":1282},"2025-12-16",25.65,25.75,24.165,25.605,1100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":667,"transactions":9,"vwap":1287},"2025-12-15",26,25.885,-0.115,-0.44,{"date":1291,"open":1286,"high":1286,"low":1286,"close":1286,"change":1292,"percent_change":1293,"volume":578,"transactions":9,"vwap":1286},"2025-12-12",-0.331,-1.26,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":697,"volume":578,"transactions":9,"vwap":1297},"2025-12-11",26.26,26.331,0.119,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":941,"percent_change":302,"volume":578,"transactions":9,"vwap":1301},"2025-12-10",26.212,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":370,"volume":578,"transactions":9,"vwap":1304},"2025-12-09",26.018,-0.122,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":710,"volume":578,"transactions":9,"vwap":1309},"2025-12-08",26.37,26.14,-0.224,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":578,"transactions":9,"vwap":1313},"2025-12-05",26.364,0.144,0.55,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1255,"percent_change":1158,"volume":578,"transactions":9,"vwap":1318},"2025-12-04",26.22,{"date":1320,"open":1038,"high":1321,"low":1038,"close":1321,"change":238,"percent_change":274,"volume":1322,"transactions":9,"vwap":1321},"2025-12-03",26.165,12000,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":578,"transactions":9,"vwap":1325},"2025-12-02",25.995,-0.046,-0.18,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":523,"volume":578,"transactions":9,"vwap":1331},"2025-12-01",26.049999,26.041,0.021,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":578,"transactions":9,"vwap":1335},"2025-11-28",26.02,0.135,0.52,{"date":1339,"open":1287,"high":1287,"low":1287,"close":1287,"change":879,"percent_change":1340,"volume":578,"transactions":9,"vwap":1287},"2025-11-26",1.05,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":281,"volume":578,"transactions":9,"vwap":1343},"2025-11-25",25.615,-0.073,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1061,"percent_change":1062,"volume":578,"transactions":9,"vwap":1347},"2025-11-24",25.688,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":578,"transactions":9,"vwap":1350},"2025-11-21",25.58,-0.055,-0.21,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1218,"percent_change":209,"volume":578,"transactions":9,"vwap":1355},"2025-11-20",25.635,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":661,"percent_change":1359,"volume":578,"transactions":9,"vwap":1358},"2025-11-19",25.85,-0.65,{"date":1361,"open":1335,"high":1335,"low":1335,"close":1335,"change":1255,"percent_change":1158,"volume":578,"transactions":9,"vwap":1335},"2025-11-18",{"date":1363,"open":1140,"high":1140,"low":1140,"close":1140,"change":1364,"percent_change":442,"volume":578,"transactions":9,"vwap":1140},"2025-11-17",-0.019,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":831,"volume":578,"transactions":9,"vwap":1367},"2025-11-14",25.984,0.001,{"date":1370,"open":1038,"high":1038,"low":1371,"close":1371,"change":1372,"percent_change":1327,"volume":1373,"transactions":9,"vwap":1371},"2025-11-13",25.983,-0.047,7600,{"date":1375,"open":1376,"high":1249,"low":1377,"close":1249,"change":1378,"percent_change":1379,"volume":598,"transactions":9,"vwap":1249},"2025-11-12",24.37,24.35,-0.245,-0.93,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":185,"percent_change":1062,"volume":578,"transactions":9,"vwap":1382},"2025-11-11",26.275,{"date":1384,"open":1321,"high":1321,"low":1321,"close":1321,"change":1385,"percent_change":1386,"volume":578,"transactions":9,"vwap":1321},"2025-11-10",0.314,1.21,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":485,"volume":578,"transactions":9,"vwap":1389},"2025-11-07",25.851,0.036,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":578,"transactions":9,"vwap":1393},"2025-11-06",25.815,25.8149,48707358.49,{"date":1397,"open":173,"high":173,"low":173,"close":173,"change":-6,"percent_change":-6,"volume":831,"transactions":9,"vwap":173},"2020-11-20",{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-11-19",0.000099999997,{"date":1402,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-11-16",{"date":1404,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-11-04",{"date":1406,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-10-02",{"date":1408,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-08-07",{"date":1410,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":578,"transactions":9,"vwap":1400},"2020-07-23",{"date":1412,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-22",{"date":1414,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-21",{"date":1416,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-20",{"date":1418,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-19",{"date":1420,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-18",{"date":1422,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-15",{"date":1424,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-14",{"date":1426,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-13",{"date":1428,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-12",{"date":1430,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-11",{"date":1432,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-08",{"date":1434,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-07",{"date":1436,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-06",{"date":1438,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-05",{"date":1440,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-04",{"date":1442,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-05-01",{"date":1444,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-04-30",{"date":1446,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-04-29",{"date":1448,"open":1400,"high":1400,"low":1400,"close":1400,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1400},"2020-04-28",{"date":1450,"open":1400,"high":1400,"low":1400,"close":1400,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1400},"2020-04-27",-0.0149,-99.33,10000,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1456},"2020-04-24",0.015,{"date":1458,"open":1456,"high":1456,"low":1456,"close":1456,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1456},"2020-04-23",{"date":1460,"open":1456,"high":1456,"low":1456,"close":1456,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1456},"2020-04-22",{"date":1462,"open":1456,"high":1456,"low":1456,"close":1456,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1456},"2020-04-21",{"date":1464,"open":1456,"high":1456,"low":1456,"close":1456,"change":1465,"percent_change":1466,"volume":831,"transactions":9,"vwap":1456},"2020-04-20",-0.005,-25,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-17",0.02,{"date":1471,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-16",{"date":1473,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-15",{"date":1475,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-14",{"date":1477,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-13",{"date":1479,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-09",{"date":1481,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-08",{"date":1483,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-07",{"date":1485,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-06",{"date":1487,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-03",{"date":1489,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-02",{"date":1491,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-04-01",{"date":1493,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-31",{"date":1495,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-30",{"date":1497,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-27",{"date":1499,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-26",{"date":1501,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-25",{"date":1503,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-24",{"date":1505,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-23",{"date":1507,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-20",{"date":1509,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-19",{"date":1511,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-18",{"date":1513,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-17",{"date":1515,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-16",{"date":1517,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-13",{"date":1519,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-12",{"date":1521,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-11",{"date":1523,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-10",{"date":1525,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-09",{"date":1527,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-06",{"date":1529,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-05",{"date":1531,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-04",{"date":1533,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-03",{"date":1535,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-03-02",{"date":1537,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-28",{"date":1539,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-27",{"date":1541,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-26",{"date":1543,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-25",{"date":1545,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-24",{"date":1547,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-21",{"date":1549,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-20",{"date":1551,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-19",{"date":1553,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-18",{"date":1555,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-14",{"date":1557,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-13",{"date":1559,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-12",{"date":1561,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-11",{"date":1563,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-10",{"date":1565,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-07",{"date":1567,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-06",{"date":1569,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-05",{"date":1571,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-04",{"date":1573,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-02-03",{"date":1575,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-31",{"date":1577,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-30",{"date":1579,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-29",{"date":1581,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-28",{"date":1583,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-27",{"date":1585,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-24",{"date":1587,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-23",{"date":1589,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-22",{"date":1591,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-21",{"date":1593,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-17",{"date":1595,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-16",{"date":1597,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-15",{"date":1599,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-14",{"date":1601,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-13",{"date":1603,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-10",{"date":1605,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-09",{"date":1607,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-08",{"date":1609,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-07",{"date":1611,"open":1612,"high":1469,"low":1612,"close":1469,"change":831,"percent_change":831,"volume":1613,"transactions":9,"vwap":1469},"2020-01-06",0.0099999998,5300,{"date":1615,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-03",{"date":1617,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2020-01-02",{"date":1619,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-31",{"date":1621,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-30",{"date":1623,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-27",{"date":1625,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-26",{"date":1627,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-24",{"date":1629,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-23",{"date":1631,"open":1469,"high":1469,"low":1469,"close":1469,"change":259,"percent_change":578,"volume":171,"transactions":9,"vwap":1469},"2019-12-20",{"date":1633,"open":1612,"high":1612,"low":1612,"close":1612,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1612},"2019-12-19",{"date":1635,"open":1612,"high":1612,"low":1612,"close":1612,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1612},"2019-12-18",{"date":1637,"open":1612,"high":1612,"low":1612,"close":1612,"change":109,"percent_change":1638,"volume":784,"transactions":9,"vwap":1612},"2019-12-17",-50,{"date":1640,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-16",{"date":1642,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-13",{"date":1644,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-12",{"date":1646,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-11",{"date":1648,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-10",{"date":1650,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-09",{"date":1652,"open":1469,"high":1469,"low":1469,"close":1469,"change":259,"percent_change":578,"volume":171,"transactions":9,"vwap":1469},"2019-12-06",{"date":1654,"open":1469,"high":1469,"low":1612,"close":1612,"change":831,"percent_change":831,"volume":1655,"transactions":9,"vwap":1612},"2019-12-05",4700,{"date":1657,"open":1612,"high":1612,"low":1612,"close":1612,"change":831,"percent_change":831,"volume":1658,"transactions":9,"vwap":1612},"2019-12-04",4000,{"date":1660,"open":1612,"high":1612,"low":1612,"close":1612,"change":109,"percent_change":1638,"volume":1661,"transactions":9,"vwap":1612},"2019-12-03",10800,{"date":1663,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-12-02",{"date":1665,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":171,"transactions":9,"vwap":1469},"2019-11-29",{"date":1667,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-11-27",{"date":1669,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-11-26",{"date":1671,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-11-25",{"date":1673,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-11-22",{"date":1675,"open":1612,"high":1469,"low":1612,"close":1469,"change":831,"percent_change":831,"volume":1676,"transactions":9,"vwap":1469},"2019-11-21",1300,{"date":1678,"open":1612,"high":1469,"low":1612,"close":1469,"change":831,"percent_change":831,"volume":1679,"transactions":9,"vwap":1469},"2019-11-20",3000,{"date":1681,"open":1469,"high":1469,"low":1469,"close":1469,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1469},"2019-11-19",{"date":1683,"open":1469,"high":1469,"low":1469,"close":1469,"change":259,"percent_change":578,"volume":1453,"transactions":9,"vwap":1469},"2019-11-18",{"date":1685,"open":1469,"high":1469,"low":1612,"close":1612,"change":194,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1612},"2019-11-15",-66.67,8000,{"date":177,"open":1689,"high":1689,"low":1689,"close":1689,"change":831,"percent_change":831,"volume":831,"transactions":9,"vwap":1689},0.029999999]