[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLMN":3,"homepage-market-summary":27,"stock-historical-KLMN":170},{"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},0.9651,0.30508,"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":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"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":86},"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":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"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",[181,184,190,198,208,217,226,235,242,249,257,267,276,285,295,303,310,317,325,335,343,350,356,363,370,377,387,394,402,410,417,425,432,439,448,454,464,471,480,487,495,503,509,518,527,533,540,547,556,563,570,578,584,593,600,611,622,631,638,649,657,663,669,675,680,686,692,696,701,708,713,718,724,731,735,740,744,750,756,762,769,775,780,787,791,797,803,809,815,820,825,830,836,841,848,853,857,862,868,874,880,884,889,893,898,902,907,913,918,925,930,936,940,946,950,955,960,965,969,975,982,988,997,1004,1011,1019,1023,1026,1033,1040,1046,1054,1062,1069,1075,1080,1086,1090,1097,1102,1107,1112,1120,1126,1132,1138,1143,1148,1152,1158,1164,1170,1176,1182,1186,1192,1196,1201,1206,1210,1214,1219,1223,1228,1231,1236,1244,1249,1254,1258,1262,1268,1271,1276,1281,1284,1288,1293,1298,1301,1306,1310,1314,1318,1321,1325,1329,1331,1335,1341,1345,1349,1353,1357,1362,1367,1371,1375,1380,1385,1388,1392,1395,1400,1404,1407,1412,1416,1420,1422,1427,1431,1435,1438,1443,1448,1452,1456,1459,1463,1469,1473,1478,1481,1486,1491,1499,1501,1505,1511,1515,1520,1522,1527,1531,1538,1544,1550,1555,1557,1559,1563,1569,1571,1576,1579,1583,1587,1589,1594,1597,1599,1602,1604,1608,1610,1612,1614,1616,1618,1620,1625,1628,1633,1635,1637,1639,1641,1643,1646,1648,1650,1652,1654,1656,1658,1660,1662,1664,1667,1671,1677,1679,1681,1683,1685,1688,1690,1692,1694,1696,1698,1700,1702,1707,1711,1713,1715,1717,1720,1722,1725,1729,1732,1734,1736,1738,1741,1743,1745,1750,1752,1754,1757,1761,1763,1765,1769,1772,1774,1776,1778,1782,1784,1787,1789,1791,1793,1796,1799,1801,1803,1805,1807,1809,1811,1813,1815,1817,1819,1823,1825,1828,1832,1835,1839,1841,1844,1848,1851,1856,1861,1864,1868,1873,1878,1881,1883,1887,1889,1893,1896,1898,1900,1902],{"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":333,"vwap":334},"2026-09-08",31.56,31.55,31.5513,-0.1812,-0.57,1100.645511,25,31.6281,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",31.7325,-0.1257,-0.39,10.645511,11,31.7729,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":182,"vwap":349},"2026-09-03",31.8582,0.353,1.12,65.5198,31.7937,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":307,"transactions":308,"vwap":355},"2026-09-02",31.5052,0.1646,0.53,31.4387,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":247,"vwap":362},"2026-09-01",31.3406,-0.2819,-0.89,101.581662,31.3366,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":341,"vwap":369},"2026-08-31",31.6225,-0.0986,-0.31,10.5508,31.5949,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":233,"vwap":376},"2026-08-28",31.7211,-0.0839,-0.26,340.5198,31.7637,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":155,"volume":384,"transactions":385,"vwap":386},"2026-08-27",31.76,31.86,31.73,31.805,0.212,7051174.6768,604,31.7888,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":293,"vwap":393},"2026-08-26",31.593,-0.0134,-0.04,1256.5198,31.6276,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":341,"vwap":401},"2026-08-25",31.6199,31.6064,0.1134,0.36,134.5198,31.6188,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",31.493,-0.0911,-0.29,2192.0499,111,31.6584,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":354,"volume":414,"transactions":415,"vwap":416},"2026-08-21",31.5841,0.165,634.1101,18,31.5918,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",31.4191,-0.2305,-0.73,23.5198,12,31.5235,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":215,"vwap":431},"2026-08-19",31.6496,0.0483,0.15,36.551404,31.665,{"date":433,"open":431,"high":431,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":224,"vwap":438},"2026-08-18",31.6013,-0.2294,-0.72,433.551494,31.666,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",31.91,31.8307,-0.1394,-0.44,286.770982,49,31.915,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":300,"transactions":301,"vwap":453},"2026-08-14",31.9701,-0.0516,-0.16,32.0735,{"date":455,"open":456,"high":22,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",32,31.99,32.0217,0.2038,0.64,2689.6758,19,32.0377,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":341,"vwap":470},"2026-08-12",31.8179,0.0984,0.31,11.5198,31.837,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",31.785,31.7195,-0.0855,-0.27,1343.5198,26,31.7898,{"date":481,"open":482,"high":482,"low":382,"close":382,"change":483,"percent_change":484,"volume":485,"transactions":247,"vwap":486},"2026-08-10",31.855,-0.0282,-0.09,1034.5198,31.8539,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",31.8332,0.2432,0.77,3828.5202,96,31.744,{"date":496,"open":497,"high":381,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":215,"vwap":502},"2026-08-06",31.725,31.59,-0.13,-0.41,2117.17039,31.7144,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":484,"volume":507,"transactions":462,"vwap":508},"2026-08-05",31.72,-0.03,219.957667,31.7256,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":513},"2026-08-04",31.58,31.765,31.75,0.6094,1.96,7010143.5198,34,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",30.78,31.1406,0.382,1.24,128.5518,14,30.7988,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":300,"transactions":341,"vwap":532},"2026-07-31",30.7586,0.2509,0.82,30.6091,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":301,"vwap":535},"2026-07-30",30.36,30.5077,0.4749,1.58,1803.6838,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":301,"vwap":546},"2026-07-29",30.0328,-0.4379,-1.44,48.683794,30.2511,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":50,"volume":553,"transactions":554,"vwap":555},"2026-07-28",30.33,30.4707,30.2,0.0553,11220014.5198,71,30.3409,{"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":341,"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":484,"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":341,"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":549,"high":549,"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":374,"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":452,"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":520,"high":520,"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":347,"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":499,"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":531,"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":399,"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":476,"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":391,"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":391,"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":421,"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":436,"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":99,"volume":679,"transactions":9,"vwap":1150},"2026-03-04",28.106,0.156,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1123,"change":476,"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":429,"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":452,"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":85,"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":50,"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":50,"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":1292,"volume":679,"transactions":9,"vwap":1290},"2026-01-21",28.17,0.332,1.19,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":679,"transactions":9,"vwap":1295},"2026-01-20",27.838,-0.583,-2.05,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":705,"percent_change":706,"volume":679,"transactions":9,"vwap":1300},"2026-01-16",28.421,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":679,"transactions":9,"vwap":1303},"2026-01-15",28.42,0.122,0.43,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":282,"volume":679,"transactions":9,"vwap":1308},"2026-01-14",28.298,-0.174,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":945,"volume":679,"transactions":9,"vwap":1312},"2026-01-13",28.472,-0.079,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":959,"volume":679,"transactions":9,"vwap":1316},"2026-01-12",28.551,-0.018,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":840,"percent_change":661,"volume":679,"transactions":9,"vwap":1320},"2026-01-09",28.569,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":824,"volume":679,"transactions":9,"vwap":1323},"2026-01-08",28.349,-0.023,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":597,"volume":679,"transactions":9,"vwap":1327},"2026-01-07",28.372,-0.102,{"date":1330,"open":1230,"high":1230,"low":1230,"close":1230,"change":1030,"percent_change":460,"volume":679,"transactions":9,"vwap":1230},"2026-01-06",{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":901,"volume":679,"transactions":9,"vwap":1333},"2026-01-05",28.293,0.211,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":807,"volume":707,"transactions":9,"vwap":1338},"2026-01-02",28.07,28.082001,27.985,0.014,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":314,"volume":679,"transactions":9,"vwap":1343},"2025-12-31",28.068001,-0.175,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":617,"volume":679,"transactions":9,"vwap":1347},"2025-12-30",28.243,-0.056,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":139,"volume":679,"transactions":9,"vwap":1351},"2025-12-29",28.299,-0.096,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":194,"volume":679,"transactions":9,"vwap":1355},"2025-12-26",28.395,-0.031,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1151,"percent_change":1361,"volume":647,"transactions":9,"vwap":1360},"2025-12-24",28.33,28.426,0.55,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":679,"transactions":9,"vwap":1364},"2025-12-23",28.27,0.105,0.37,{"date":1368,"open":1203,"high":1203,"low":1203,"close":1203,"change":1369,"percent_change":1370,"volume":679,"transactions":9,"vwap":1203},"2025-12-22",0.123,0.44,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":460,"volume":679,"transactions":9,"vwap":1373},"2025-12-19",28.042,0.179,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":491,"volume":730,"transactions":9,"vwap":1378},"2025-12-18",27.973,27.863,0.213,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":679,"transactions":9,"vwap":1382},"2025-12-17",27.65,-0.315,-1.13,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":391,"percent_change":1124,"volume":679,"transactions":9,"vwap":1387},"2025-12-16",27.965,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":499,"volume":679,"transactions":9,"vwap":1390},"2025-12-15",28.0049992,-0.037,{"date":1393,"open":1373,"high":1373,"low":1373,"close":1373,"change":722,"percent_change":1394,"volume":679,"transactions":9,"vwap":1373},"2025-12-12",-1.11,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":679,"transactions":9,"vwap":1397},"2025-12-11",28.356,0.021,0.07,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":104,"volume":679,"transactions":9,"vwap":1402},"2025-12-10",28.335,0.204,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1100,"percent_change":1101,"volume":679,"transactions":9,"vwap":1406},"2025-12-09",28.131,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":679,"transactions":9,"vwap":1409},"2025-12-08",28.079,-0.144,-0.51,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":567,"volume":679,"transactions":9,"vwap":1414},"2025-12-05",28.223,0.032,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":567,"volume":679,"transactions":9,"vwap":1418},"2025-12-04",28.191,0.031,{"date":1421,"open":1160,"high":1160,"low":1160,"close":1160,"change":801,"percent_change":790,"volume":679,"transactions":9,"vwap":1160},"2025-12-03",{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":679,"transactions":9,"vwap":1424},"2025-12-02",28.032,0.073,0.26,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":774,"volume":679,"transactions":9,"vwap":1429},"2025-12-01",27.959,-0.147,{"date":1432,"open":1150,"high":1150,"low":1150,"close":1150,"change":1433,"percent_change":1434,"volume":679,"transactions":9,"vwap":1150},"2025-11-28",0.111,0.4,{"date":1436,"open":1155,"high":1155,"low":1155,"close":1155,"change":1437,"percent_change":531,"volume":679,"transactions":9,"vwap":1155},"2025-11-26",0.227,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":679,"transactions":9,"vwap":1440},"2025-11-25",27.768,0.256,0.93,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":679,"transactions":9,"vwap":1445},"2025-11-24",27.512,0.416,1.54,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":974,"volume":679,"transactions":9,"vwap":1450},"2025-11-21",27.096001,0.254,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1218,"volume":679,"transactions":9,"vwap":1454},"2025-11-20",26.842,-0.418,{"date":1457,"open":1094,"high":1094,"low":1094,"close":1094,"change":1458,"percent_change":979,"volume":679,"transactions":9,"vwap":1094},"2025-11-19",0.078,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1045,"volume":679,"transactions":9,"vwap":1461},"2025-11-18",27.182,-0.131,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":679,"transactions":9,"vwap":1466},"2025-11-17",27.57,27.313,-0.292,-1.06,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":807,"volume":679,"transactions":9,"vwap":1471},"2025-11-14",27.605,0.015,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":679,"transactions":9,"vwap":1475},"2025-11-13",27.59,-0.497,-1.77,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1419,"percent_change":567,"volume":679,"transactions":9,"vwap":1480},"2025-11-12",28.087,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":679,"transactions":9,"vwap":1483},"2025-11-11",28.056,0.035,0.12,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":679,"transactions":9,"vwap":1488},"2025-11-10",28.021,25.255,913.05,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2020-07-14",0.050000001,3,2.766,2.716,5432,3293,{"date":1500,"open":1493,"high":1493,"low":1493,"close":1493,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1493},"2020-07-09",{"date":1502,"open":1493,"high":1493,"low":1493,"close":1493,"change":1503,"percent_change":1504,"volume":656,"transactions":9,"vwap":1493},"2020-07-07",-0.015,-23.08,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1472,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2020-06-30",0.079999998,0.064999998,30,2150,{"date":1512,"open":1493,"high":1493,"low":1493,"close":1493,"change":1513,"percent_change":1514,"volume":706,"transactions":9,"vwap":1493},"2020-06-29",-0.0045,-8.26,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":706,"transactions":9,"vwap":1517},"2020-06-26",0.054499999,0.0045,9,{"date":1521,"open":1493,"high":1493,"low":1493,"close":1493,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1493},"2020-06-25",{"date":1523,"open":1524,"high":1524,"low":1493,"close":1493,"change":506,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1493},"2020-06-23",0.059999999,-37.5,2500,{"date":1528,"open":1507,"high":1507,"low":1507,"close":1507,"change":994,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1507},"2020-06-16",-20,4862,{"date":1532,"open":1533,"high":1534,"low":1399,"close":1533,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1533},"2020-06-15",0.1,0.1996,0.0539,116.92,17016,{"date":1539,"open":1517,"high":1517,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2020-06-11",0.046100002,0.0161,53.67,1199,{"date":1545,"open":1533,"high":1533,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2020-06-09",0.029999999,0.004,15.38,3950,{"date":1551,"open":175,"high":175,"low":175,"close":175,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":175},"2020-06-01",-0.084,-76.36,1149,{"date":1556,"open":567,"high":567,"low":567,"close":567,"change":187,"percent_change":308,"volume":668,"transactions":9,"vwap":567},"2020-05-29",{"date":1558,"open":1533,"high":1533,"low":1533,"close":1533,"change":706,"percent_change":706,"volume":679,"transactions":9,"vwap":1533},"2020-05-28",{"date":1560,"open":1533,"high":1533,"low":1533,"close":1533,"change":1561,"percent_change":1562,"volume":647,"transactions":9,"vwap":1533},"2020-05-27",0.037,58.73,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":478,"volume":1568,"transactions":9,"vwap":1566},"2020-05-26",0.075000003,0.063000001,0.013,650,{"date":1570,"open":1493,"high":1493,"low":1493,"close":1493,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1493},"2020-05-22",{"date":1572,"open":1493,"high":1493,"low":1493,"close":1493,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1493},"2020-05-21",0.024,92.31,1690,{"date":1577,"open":175,"high":175,"low":175,"close":175,"change":1578,"percent_change":717,"volume":679,"transactions":9,"vwap":175},"2020-05-20",-0.0001,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":1582,"transactions":9,"vwap":1581},"2020-05-19",0.0261,1240,{"date":1584,"open":1581,"high":1581,"low":1581,"close":1581,"change":994,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1581},"2020-05-18",-43.38,150,{"date":1588,"open":1540,"high":1540,"low":1540,"close":1540,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1540},"2020-05-15",{"date":1590,"open":1540,"high":1540,"low":1540,"close":1540,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1540},"2020-05-14",0.0199,75.95,3003,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1596},"2020-05-13",0.0262,{"date":1598,"open":1596,"high":1596,"low":1596,"close":1596,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1596},"2020-05-12",{"date":1600,"open":1596,"high":1596,"low":1596,"close":1596,"change":1601,"percent_change":835,"volume":1018,"transactions":9,"vwap":1596},"2020-05-11",0.0001,{"date":1603,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-05-08",{"date":1605,"open":1606,"high":567,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":1607,"transactions":9,"vwap":1581},"2020-05-07",0.02805,3600,{"date":1609,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-05-06",{"date":1611,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-05-05",{"date":1613,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-05-04",{"date":1615,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-05-01",{"date":1617,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-30",{"date":1619,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-29",{"date":1621,"open":1581,"high":1581,"low":1581,"close":1581,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1581},"2020-04-28",-0.062,-70.41,1756,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1627},"2020-04-27",0.08805,{"date":1629,"open":1627,"high":1627,"low":1627,"close":1627,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1627},"2020-04-24",0.062,237.55,125,{"date":1634,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-23",{"date":1636,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-22",{"date":1638,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-21",{"date":1640,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-20",{"date":1642,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-17",{"date":1644,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":1645,"transactions":9,"vwap":1581},"2020-04-16",750,{"date":1647,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-15",{"date":1649,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-14",{"date":1651,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-13",{"date":1653,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-09",{"date":1655,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-08",{"date":1657,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-07",{"date":1659,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-06",{"date":1661,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-03",{"date":1663,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-04-02",{"date":1665,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":1666,"transactions":9,"vwap":1581},"2020-04-01",101,{"date":1668,"open":165,"high":165,"low":1581,"close":1581,"change":1669,"percent_change":1670,"volume":1032,"transactions":9,"vwap":1581},"2020-03-31",-0.0869,-76.87,{"date":1672,"open":1581,"high":1673,"low":1581,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2020-03-30",0.11305,0.0869,332.95,680,{"date":1678,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-03-27",{"date":1680,"open":1581,"high":1581,"low":1581,"close":1581,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1581},"2020-03-26",{"date":1682,"open":1581,"high":1581,"low":1581,"close":1581,"change":1601,"percent_change":835,"volume":730,"transactions":9,"vwap":1581},"2020-03-25",{"date":1684,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-24",{"date":1686,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":1687,"transactions":9,"vwap":175},"2020-03-23",350,{"date":1689,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-20",{"date":1691,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-19",{"date":1693,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-18",{"date":1695,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-17",{"date":1697,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-16",{"date":1699,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-13",{"date":1701,"open":175,"high":175,"low":175,"close":175,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":175},"2020-03-12",{"date":1703,"open":1704,"high":1704,"low":175,"close":175,"change":204,"percent_change":1705,"volume":1706,"transactions":9,"vwap":175},"2020-03-11",0.035999998,-27.78,1982,{"date":1708,"open":1704,"high":1709,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":1710,"transactions":9,"vwap":1704},"2020-03-10",0.0361,7005,{"date":1712,"open":1704,"high":1704,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1704},"2020-03-09",{"date":1714,"open":1704,"high":1704,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1704},"2020-03-06",{"date":1716,"open":1704,"high":1704,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1704},"2020-03-05",{"date":1718,"open":1704,"high":1704,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":1719,"transactions":9,"vwap":1704},"2020-03-04",1060,{"date":1721,"open":1704,"high":1704,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1704},"2020-03-03",{"date":1723,"open":1724,"high":1724,"low":1704,"close":1704,"change":706,"percent_change":706,"volume":739,"transactions":9,"vwap":1704},"2020-03-02",0.118,{"date":1726,"open":1704,"high":1704,"low":1704,"close":1704,"change":1727,"percent_change":1728,"volume":1085,"transactions":9,"vwap":1704},"2020-02-28",-0.0061,-14.49,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-02-27",0.042100001,{"date":1733,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-02-26",{"date":1735,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-02-25",{"date":1737,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-02-24",{"date":1739,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":1740,"transactions":9,"vwap":1731},"2020-02-21",550,{"date":1742,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":730,"transactions":9,"vwap":1731},"2020-02-20",{"date":1744,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-02-19",{"date":1746,"open":1731,"high":1731,"low":1731,"close":1731,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1731},"2020-02-18",-0.0379,-47.38,6844,{"date":1751,"open":1507,"high":1507,"low":1507,"close":1507,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1507},"2020-02-14",{"date":1753,"open":1507,"high":1507,"low":1507,"close":1507,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1507},"2020-02-13",{"date":1755,"open":1507,"high":1507,"low":1731,"close":1507,"change":706,"percent_change":706,"volume":1756,"transactions":9,"vwap":1507},"2020-02-12",3030,{"date":1758,"open":1507,"high":1507,"low":1507,"close":1507,"change":1759,"percent_change":1760,"volume":730,"transactions":9,"vwap":1507},"2020-02-11",0.034,73.91,{"date":1762,"open":968,"high":968,"low":968,"close":968,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":968},"2020-02-10",{"date":1764,"open":968,"high":968,"low":968,"close":968,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":968},"2020-02-07",{"date":1766,"open":968,"high":968,"low":968,"close":968,"change":1767,"percent_change":1768,"volume":1032,"transactions":9,"vwap":968},"2020-02-06",0.003,6.98,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1771},"2020-02-05",0.043000001,{"date":1773,"open":1771,"high":1771,"low":1771,"close":1771,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1771},"2020-02-04",{"date":1775,"open":1771,"high":1771,"low":1771,"close":1771,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1771},"2020-02-03",{"date":1777,"open":1771,"high":1771,"low":1771,"close":1771,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1771},"2020-01-31",{"date":1779,"open":1771,"high":1771,"low":1771,"close":1771,"change":1780,"percent_change":1781,"volume":1586,"transactions":9,"vwap":1771},"2020-01-30",0.0009,2.14,{"date":1783,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-29",{"date":1785,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":1786,"transactions":9,"vwap":1731},"2020-01-28",359,{"date":1788,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-27",{"date":1790,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-24",{"date":1792,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-23",{"date":1794,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":1795,"transactions":9,"vwap":1731},"2020-01-22",1012,{"date":1797,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":1798,"transactions":9,"vwap":1731},"2020-01-21",220,{"date":1800,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-17",{"date":1802,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-16",{"date":1804,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-15",{"date":1806,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-14",{"date":1808,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-13",{"date":1810,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-10",{"date":1812,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-09",{"date":1814,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-08",{"date":1816,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-07",{"date":1818,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-06",{"date":1820,"open":1731,"high":1821,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":1822,"transactions":9,"vwap":1731},"2020-01-03",0.056499999,1445,{"date":1824,"open":1731,"high":1731,"low":1731,"close":1731,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1731},"2020-01-02",{"date":1826,"open":1524,"high":1524,"low":1731,"close":1731,"change":1747,"percent_change":1748,"volume":1827,"transactions":9,"vwap":1731},"2019-12-31",1510,{"date":1829,"open":1524,"high":1507,"low":1524,"close":1507,"change":1830,"percent_change":679,"volume":1831,"transactions":9,"vwap":1507},"2019-12-30",0.04,5835,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1834},"2019-12-27",0.039999999,{"date":1836,"open":1834,"high":1834,"low":1834,"close":1834,"change":994,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2019-12-26",-33.33,132,{"date":1840,"open":1524,"high":1524,"low":1524,"close":1524,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1524},"2019-12-24",{"date":1842,"open":1524,"high":1524,"low":1834,"close":1524,"change":706,"percent_change":706,"volume":1843,"transactions":9,"vwap":1524},"2019-12-23",2660,{"date":1845,"open":1507,"high":1507,"low":1524,"close":1524,"change":994,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1524},"2019-12-20",-25,495,{"date":1849,"open":1485,"high":1485,"low":1507,"close":1507,"change":391,"percent_change":1837,"volume":1850,"transactions":9,"vwap":1507},"2019-12-19",15015,{"date":1852,"open":1853,"high":1485,"low":1853,"close":1485,"change":1399,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1485},"2019-12-18",0.090000004,140,10398,{"date":1857,"open":1853,"high":1853,"low":1858,"close":1493,"change":391,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1493},"2019-12-17",0.045000002,-44.44,3390,{"date":1862,"open":1853,"high":1853,"low":1853,"close":1853,"change":706,"percent_change":706,"volume":1863,"transactions":9,"vwap":1853},"2019-12-16",1622,{"date":1865,"open":1853,"high":1853,"low":1853,"close":1853,"change":1830,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1853},"2019-12-13",80,1150,{"date":1869,"open":1870,"high":1870,"low":1493,"close":1493,"change":204,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1493},"2019-12-12",0.083999999,-16.67,589,{"date":1874,"open":1524,"high":1524,"low":1524,"close":1524,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1524},"2019-12-11",-0.009,-13.04,1076,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1880},"2019-12-10",0.068999998,{"date":1882,"open":1880,"high":1880,"low":1880,"close":1880,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1880},"2019-12-09",{"date":1884,"open":1524,"high":1880,"low":1524,"close":1880,"change":1885,"percent_change":247,"volume":1886,"transactions":9,"vwap":1880},"2019-12-06",0.009,1686,{"date":1888,"open":1524,"high":1524,"low":1524,"close":1524,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1524},"2019-12-05",{"date":1890,"open":1524,"high":1524,"low":1524,"close":1524,"change":959,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1524},"2019-12-04",-50,964,{"date":1894,"open":1485,"high":1485,"low":1508,"close":1485,"change":263,"percent_change":679,"volume":1895,"transactions":9,"vwap":1485},"2019-12-03",4620,{"date":1897,"open":1524,"high":1524,"low":1524,"close":1524,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1524},"2019-12-02",{"date":1899,"open":1524,"high":1524,"low":1524,"close":1524,"change":706,"percent_change":706,"volume":706,"transactions":9,"vwap":1524},"2019-11-29",{"date":1901,"open":1524,"high":1524,"low":1524,"close":1524,"change":706,"percent_change":706,"volume":647,"transactions":9,"vwap":1524},"2019-11-27",{"date":179,"open":1524,"high":1524,"low":1524,"close":1524,"change":706,"percent_change":706,"volume":1903,"transactions":9,"vwap":1524},2015]