[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATC":3,"homepage-market-summary":23,"stock-historical-ATC":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ATC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares Autocallable COIN ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.12,24.8968,0.2232,0.9,334,0,26.67,17,666572.0878482562,84,484,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":176},365,1,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},25.945,18.059999,644661,235301290.518556,2.87,"2021-07-27",[177,180,188,195,201,209,217,225,232,240,249,257,265,272,280,288,296,303,310,317,324,332,339,346,354,361,369,377,385,392,399,406,413,420,427,436,445,452,460,467,474,482,489,497,505,512,520,528,535,543,550,558,565,572,580,588,596,604,612,619,627,632,637,642,647,655,662,669,677,682,689,697,701,706,712,717,720,725,729,733,738,744,751,754,758,763,770,774,779,785,790,794,799,803,809,814,820,824,830,836,842,849,856,863,869,876,882,888,892,898,903,908,915,924,932,940,945,950,956,961,967,975,981,987,995,1000,1007,1013,1019,1028,1034,1043,1050,1058,1064,1071,1076,1083,1090,1098,1107,1116,1123,1131,1139,1146,1154,1161,1165,1173,1179,1186,1194,1200,1203,1208,1215,1223,1230,1237,1244,1249,1253,1259,1265,1271,1277,1284,1290,1296,1301,1306,1310,1314,1318,1323,1327,1332,1336,1343,1347,1353,1357,1362,1366,1371,1377,1384,1391,1398,1405,1410,1416,1421,1427,1434,1440,1444,1448,1454,1458,1463,1470,1475,1479,1483,1487,1493,1498,1506,1512,1519,1525,1532,1539,1544,1550,1555,1560,1564,1569,1576,1583,1588,1593,1599,1605,1609,1616,1621,1626,1630,1636,1640,1645,1651,1655,1662,1666,1672,1678,1682,1688,1696,1705,1711,1718,1726,1733,1739,1747,1753,1761,1766,1773,1779,1784,1788,1792,1799,1804,1808,1814,1817,1820,1827,1833,1838,1843,1849,1854,1858,1863,1867,1873,1878,1882,1889,1894,1898,1904,1909,1914,1918,1922,1927,1932,1936,1939,1943,1946,1950,1954,1957,1961,1964,1967,1972,1977,1983,1988,1993,1996,1999,2002,2005,2008,2013,2016,2019,2025,2028,2033,2037,2041,2045,2048,2051,2055,2059,2063,2067,2071,2074,2078,2082,2086,2089,2092,2096,2100,2103,2106,2109,2113,2118,2121,2124,2127,2131,2135,2138,2141,2147,2151,2155,2158,2164,2170,2174,2179,2183,2186,2191,2196,2199,2203,2208,2212,2216,2220,2224,2227,2230,2233],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},32,25.1164,{"date":181,"open":182,"high":182,"low":13,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",24.92,-0.0209,-0.08,345.799343,36,24.9365,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":159,"volume":192,"transactions":193,"vwap":194},"2026-09-29",24.9177,0.0077,189.8643,24,25.1266,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":150,"volume":199,"transactions":19,"vwap":200},"2026-09-28",24.91,0.045,15.9043,24.9967,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-25",24.865,-0.0452,-0.18,159.985067,22,24.8804,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-24",24.9102,0.1746,0.71,55.9043,37,24.9301,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-23",24.7356,0.0019,0.01,16.8643,15,24.7438,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":193,"vwap":231},"2026-09-22",24.7337,-0.2113,-0.85,148.8643,24.789,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",24.945,0.0318,0.13,236.9033,33,25.0645,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-18",24.71,24.9132,1.7224,7.43,180.9043,27,24.7176,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":193,"vwap":256},"2026-09-17",22.86,23.1908,0.8908,3.99,425.3873,23.0214,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-16",22.3,-0.7038,-3.06,140.8643,25,22.4565,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":263,"vwap":271},"2026-09-15",23.0038,-1.3712,-5.63,40.9063,23.3066,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-14",24.375,1.18,5.09,134.9053,47,24.1746,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-11",23.195,0.3066,1.34,247.0343,30,23.425,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-10",22.8884,-0.1005,-0.44,29.0723,20,22.8972,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":294,"vwap":302},"2026-09-09",22.9889,-1.0161,-4.23,18.952534,23.2675,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":45,"vwap":309},"2026-09-08",24.005,-0.2713,-1.12,26.9463,24.137,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":294,"vwap":316},"2026-09-04",24.2763,-0.8001,-3.19,37.8643,24.3333,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":45,"vwap":323},"2026-09-03",25.0764,1.3452,5.67,27.039963,24.8865,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-02",23.7312,0.0462,0.2,32.8643,19,23.7608,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":45,"vwap":338},"2026-09-01",23.685,-0.7624,-3.12,76.2463,23.7663,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":207,"vwap":345},"2026-08-31",24.4474,0.8728,3.7,18.9893,24.0219,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-28",23.5746,-0.7704,-3.16,81.9053,45,23.7064,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":19,"vwap":360},"2026-08-27",24.345,0.7033,2.97,17.9053,24.1535,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-26",23.6417,-0.3451,-1.44,24.844224,23,23.6837,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":367,"vwap":376},"2026-08-25",24.11,23.9868,0.732,3.15,467.9473,24.0953,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-24",23.2548,-0.7452,-3.1,41.1163,26,23.6693,{"date":386,"open":387,"high":193,"low":387,"close":193,"change":388,"percent_change":389,"volume":390,"transactions":286,"vwap":391},"2026-08-21",23.85,0.9108,3.94,343.173268,23.8569,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":367,"vwap":398},"2026-08-20",23.0892,0.7164,3.2,20.957603,22.9495,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":223,"vwap":405},"2026-08-19",22.3728,1.6444,7.93,14.8643,21.6141,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":45,"vwap":412},"2026-08-18",20.7284,-0.4276,-2.02,33.9583,20.8743,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":45,"vwap":419},"2026-08-17",21.156,0.2135,1.02,21.9113,21.0798,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":207,"vwap":426},"2026-08-14",20.9425,-0.577,-2.68,76.9113,21.1381,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-13",21.15,21.5195,0.6073,2.9,439.0433,29,21.162,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":207,"vwap":444},"2026-08-12",20.91,20.9122,20.9099,-0.4212,-1.97,224.8643,20.9106,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":207,"vwap":451},"2026-08-11",21.3334,0.2002,0.95,50.8643,21.4173,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":263,"vwap":459},"2026-08-10",21.28,21.1332,-0.5197,-2.4,254.9583,21.2866,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":330,"vwap":466},"2026-08-07",21.6529,1.0015,4.85,18.8643,21.3575,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":19,"vwap":473},"2026-08-06",20.6514,-0.3626,-1.73,113.4333,21.0074,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":207,"vwap":481},"2026-08-05",21.04,21.014,-0.0449,-0.21,157.8643,21.0353,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":207,"vwap":488},"2026-08-04",21.0589,0.4662,2.26,96.8643,21.0103,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",20.5927,-0.0893,-0.43,256.4113,82,20.8779,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",20.682,-1.2646,-5.76,19.8643,16,20.5751,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":503,"vwap":511},"2026-07-30",21.9466,0.2627,1.21,64.8643,21.8509,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":330,"vwap":519},"2026-07-29",21.91,21.6839,-0.6211,-2.78,136.9093,21.9256,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":45,"vwap":527},"2026-07-28",21.65,22.305,-0.0115,-0.05,229.9093,21.6847,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":223,"vwap":534},"2026-07-27",22.3165,1.0678,5.03,13.350303,22.0776,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",21.2487,-0.312,-1.45,12.8643,13,21.225,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":19,"vwap":549},"2026-07-23",21.5607,-0.3202,-1.46,44.1563,21.7383,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":45,"vwap":557},"2026-07-22",21.94,21.8809,-0.8639,-3.8,180.0923,21.9807,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":294,"vwap":564},"2026-07-21",22.7448,1.4174,6.65,32.9933,22.7595,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":193,"vwap":571},"2026-07-20",21.3274,0.2242,1.06,77.3483,21.247,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-17",21.1032,-0.259,-1.21,29.9583,18,21.0959,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":367,"vwap":587},"2026-07-16",21.62,21.3622,-0.5835,-2.66,226.323809,21.6269,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-15",21.9457,0.4435,2.06,17.8643,14,21.7125,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":294,"vwap":603},"2026-07-14",21.32,21.5022,0.3879,1.84,359.8643,21.3756,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-13",21.1143,-0.0757,-0.36,343.427342,28,21.008,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",21.49,21.19,0.14,0.67,200,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-09",21.14,21.24,21.049999,-0.04,-0.19,900,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":539,"volume":631,"transactions":9,"vwap":629},"2026-07-08",21.09,-0.31,100,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":631,"transactions":9,"vwap":634},"2026-07-07",21.4,-0.4,-1.83,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":417,"volume":631,"transactions":9,"vwap":640},"2026-07-06",21.86,21.8,0.22,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":618,"transactions":9,"vwap":644},"2026-07-02",21.58,0.15,0.7,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-01",21.64,21.42,21.43,0.93,4.54,800,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",20.4,20.5,-0.45,-2.15,600,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-29",20.28,20.95,0.16,0.77,400,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-06-26",20.74,20.79,20.6,0.83,4.16,1200,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":631,"transactions":9,"vwap":679},"2026-06-25",19.96,-0.99,-4.73,{"date":683,"open":684,"high":684,"low":685,"close":665,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":665},"2026-06-24",20.96,20.85,-0.72,-3.32,9500,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-23",21.75,21.54,21.67,-0.47,-2.12,2500,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":31,"percent_change":700,"volume":631,"transactions":9,"vwap":699},"2026-06-22",22.14,0.87,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":659,"volume":631,"transactions":9,"vwap":704},"2026-06-18",22.040001,21.95,-0.1,{"date":707,"open":708,"high":708,"low":703,"close":709,"change":479,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-17",22.27,22.049999,-0.94,8100,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":631,"transactions":9,"vwap":714},"2026-06-16",22.26,0.12,0.54,{"date":718,"open":699,"high":699,"low":699,"close":699,"change":449,"percent_change":719,"volume":631,"transactions":9,"vwap":699},"2026-06-15",4.48,{"date":721,"open":722,"high":722,"low":615,"close":615,"change":723,"percent_change":724,"volume":631,"transactions":9,"vwap":615},"2026-06-12",21.29,-0.13,-0.61,{"date":726,"open":598,"high":598,"low":598,"close":598,"change":727,"percent_change":728,"volume":631,"transactions":9,"vwap":598},"2026-06-11",0.69,3.34,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":686,"volume":631,"transactions":9,"vwap":731},"2026-06-10",20.63,-0.15,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":631,"transactions":9,"vwap":735},"2026-06-09",20.78,-1.04,-4.77,{"date":739,"open":614,"high":740,"low":741,"close":740,"change":94,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-08",21.82,21.37,5.06,1900,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-05",21.73,20.77,-1.03,-4.72,1800,{"date":752,"open":640,"high":640,"low":640,"close":640,"change":65,"percent_change":753,"volume":631,"transactions":9,"vwap":640},"2026-06-04",0.23,{"date":755,"open":691,"high":691,"low":691,"close":691,"change":756,"percent_change":757,"volume":631,"transactions":9,"vwap":691},"2026-06-03",-1.48,-6.37,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":87,"percent_change":762,"volume":631,"transactions":9,"vwap":761},"2026-06-02",23.15,23.23,-2.93,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":659,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-01",23.74,24.059999,23.93,-1.85,700,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":150,"percent_change":773,"volume":631,"transactions":9,"vwap":772},"2026-05-29",24.38,0.74,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":631,"transactions":9,"vwap":776},"2026-05-28",24.2,0.73,3.11,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":618,"transactions":9,"vwap":782},"2026-05-27",23.66,23.47,-0.34,-1.43,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":631,"transactions":9,"vwap":787},"2026-05-26",23.81,-0.22,-0.92,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":493,"percent_change":793,"volume":631,"transactions":9,"vwap":792},"2026-05-22",24.030001,-1.76,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":631,"transactions":9,"vwap":796},"2026-05-21",24.46,0.29,1.2,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":710,"volume":631,"transactions":9,"vwap":801},"2026-05-20",24.17,-0.23,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":631,"transactions":9,"vwap":806},"2026-05-19",24.31,24.4,0.33,1.37,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":88,"percent_change":813,"volume":618,"transactions":9,"vwap":812},"2026-05-18",23.94,24.07,-0.82,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":626,"transactions":9,"vwap":817},"2026-05-15",24.39,24.27,-0.84,-3.35,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":807,"percent_change":823,"volume":631,"transactions":9,"vwap":822},"2026-05-14",25.11,1.33,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":618,"transactions":9,"vwap":827},"2026-05-13",24.84,24.78,2.07,9.11,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":109,"percent_change":723,"volume":835,"transactions":9,"vwap":834},"2022-08-16",22.58,22.76,22.71,993600,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":705,"percent_change":292,"volume":841,"transactions":9,"vwap":840},"2022-08-15",22.9,22.67,22.74,246600,{"date":843,"open":833,"high":844,"low":845,"close":846,"change":847,"percent_change":569,"volume":848,"transactions":9,"vwap":846},"2022-08-12",22.882,22.63,22.84,0.24,361800,{"date":850,"open":832,"high":833,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2022-08-11",22.57,22.6,0.02,0.09,733500,{"date":857,"open":858,"high":858,"low":859,"close":832,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":832},"2022-08-10",22.95,22.41,0.28,1.26,226100,{"date":864,"open":865,"high":866,"low":867,"close":259,"change":635,"percent_change":793,"volume":868,"transactions":9,"vwap":259},"2022-08-09",22.52,22.53,22.16,142900,{"date":870,"open":871,"high":872,"low":852,"close":873,"change":732,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2022-08-08",22.83,22.91,22.7,-0.66,794700,{"date":877,"open":871,"high":858,"low":878,"close":879,"change":732,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2022-08-05",22.78,22.85,-0.65,249900,{"date":883,"open":884,"high":885,"low":878,"close":367,"change":645,"percent_change":886,"volume":887,"transactions":9,"vwap":367},"2022-08-04",22.79,23.01,0.66,544100,{"date":889,"open":832,"high":890,"low":832,"close":879,"change":753,"percent_change":417,"volume":891,"transactions":9,"vwap":879},"2022-08-03",22.92,680600,{"date":893,"open":894,"high":894,"low":852,"close":895,"change":625,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2022-08-02",22.77,22.62,-0.83,865100,{"date":899,"open":832,"high":846,"low":851,"close":900,"change":236,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2022-08-01",22.81,0.57,1086600,{"date":904,"open":905,"high":878,"low":905,"close":906,"change":853,"percent_change":854,"volume":907,"transactions":9,"vwap":906},"2022-07-29",22.54,22.68,3529000,{"date":909,"open":259,"high":906,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2022-07-28",22.28,22.66,0.49,2.21,5356800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2022-07-27",21.55,22.21,21.52,22.17,0.65,3.02,1601900,{"date":925,"open":926,"high":927,"low":928,"close":919,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":919},"2022-07-26",21.61,21.7,21.48,-0.11,-0.51,409100,{"date":933,"open":934,"high":935,"low":650,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2022-07-25",21.5,21.68,21.63,0.08,0.37,186000,{"date":941,"open":935,"high":927,"low":942,"close":917,"change":479,"percent_change":943,"volume":944,"transactions":9,"vwap":917},"2022-07-22",21.51,-0.97,236100,{"date":946,"open":947,"high":948,"low":582,"close":948,"change":937,"percent_change":938,"volume":949,"transactions":9,"vwap":948},"2022-07-21",21.71,21.76,392700,{"date":951,"open":952,"high":927,"low":953,"close":935,"change":954,"percent_change":861,"volume":955,"transactions":9,"vwap":935},"2022-07-20",21.39,21.38,0.27,394500,{"date":957,"open":958,"high":928,"low":615,"close":959,"change":797,"percent_change":808,"volume":960,"transactions":9,"vwap":959},"2022-07-19",21.25,21.41,847700,{"date":962,"open":741,"high":741,"low":963,"close":964,"change":929,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2022-07-18",21.094999,21.12,-0.52,1260200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":99,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2022-07-15",21.33,21.366,21.08,21.23,0.52,1339500,{"date":976,"open":977,"high":978,"low":977,"close":964,"change":645,"percent_change":979,"volume":980,"transactions":9,"vwap":964},"2022-07-14",20.8,21.125,0.72,588200,{"date":982,"open":983,"high":984,"low":731,"close":985,"change":46,"percent_change":31,"volume":986,"transactions":9,"vwap":985},"2022-07-13",20.71,21.040001,20.97,986800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":854,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2022-07-12",20.89,21.045,20.72,20.93,0.43,1072600,{"date":996,"open":977,"high":665,"low":977,"close":997,"change":929,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2022-07-11",20.84,-0.53,520400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":665,"change":109,"percent_change":1005,"volume":1006,"transactions":9,"vwap":665},"2022-07-08",20.86,21.02,20.81,-0.14,1138900,{"date":1008,"open":997,"high":1009,"low":997,"close":1010,"change":328,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2022-07-07",21.07,20.98,0.96,2373600,{"date":1014,"open":1015,"high":685,"low":1016,"close":735,"change":1011,"percent_change":1017,"volume":1018,"transactions":9,"vwap":735},"2022-07-06",19.77,19.58,4.84,3158300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2022-07-05",18.94,19.87,18.85,19.82,0.58,3.01,1879300,{"date":1029,"open":1030,"high":1031,"low":1023,"close":1030,"change":929,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2022-07-01",19.24,19.38,-0.57,309800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2022-06-30",19.1,19.43,18.91,19.35,0.17,0.89,400900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":17,"percent_change":17,"volume":1049,"transactions":9,"vwap":1048},"2022-06-29",19.09,19.28,18.8,19.18,430300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1048,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1048},"2022-06-28",18.71,19.19,18.68,0.46,2.46,544600,{"date":1059,"open":1031,"high":1031,"low":1060,"close":1061,"change":694,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2022-06-27",18.65,18.72,-2.45,204000,{"date":1065,"open":1054,"high":1066,"low":1067,"close":1053,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1053},"2022-06-24",19.21,18.6,0.51,2.73,721300,{"date":1072,"open":1061,"high":1073,"low":171,"close":1054,"change":109,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1054},"2022-06-23",18.92,-0.16,947600,{"date":1077,"open":1078,"high":1073,"low":1079,"close":1052,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1052},"2022-06-22",18.59,18.46,-0.12,-0.64,732000,{"date":1084,"open":1023,"high":1085,"low":1086,"close":1087,"change":99,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2022-06-21",19.049999,18.76,18.83,0.59,438300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1061,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1061},"2022-06-17",18.28,18.77,18.25,0.34,1.85,610800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2022-06-16",18.36,18.55,18.29,18.38,-0.29,-1.55,437800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2022-06-15",19.07,19.66,18.58,18.67,-0.35,-1.84,707500,{"date":1117,"open":1016,"high":1118,"low":1119,"close":1120,"change":930,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2022-06-14",19.74,18.81,19.02,-2.61,956500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1032,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2022-06-13",19.71,20.18,19.3,19.53,-2.84,426500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":861,"volume":1138,"transactions":9,"vwap":1136},"2022-06-10",19.6,20.2,19.46,20.1,0.25,583900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":965,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2022-06-09",20.3,20.32,19.85,-2.55,370000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":576,"volume":1153,"transactions":9,"vwap":1151},"2022-06-08",20.51,20.75,20.36,20.37,-0.25,318100,{"date":1155,"open":1156,"high":671,"low":1157,"close":1158,"change":184,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2022-06-07",20.54,20.52,20.62,-0.39,601000,{"date":1162,"open":672,"high":1010,"low":1158,"close":1163,"change":65,"percent_change":847,"volume":1164,"transactions":9,"vwap":1163},"2022-06-06",20.7,618800,{"date":1166,"open":1167,"high":438,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2022-06-03",20.73,20.495,20.65,-0.28,-1.34,339200,{"date":1174,"open":1175,"high":992,"low":1176,"close":992,"change":1095,"percent_change":1177,"volume":1178,"transactions":9,"vwap":992},"2022-06-02",20.69,20.55,1.65,352800,{"date":1180,"open":1181,"high":1182,"low":1126,"close":1183,"change":860,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2022-06-01",20.39,20.88,20.59,1.38,1607600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":88,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2022-05-31",20.43,20.87,20.049999,20.31,-0.98,1218900,{"date":1195,"open":1196,"high":1175,"low":1197,"close":1148,"change":213,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1148},"2022-05-27",20.02,19.8,3.59,901500,{"date":1201,"open":1037,"high":679,"low":1037,"close":1197,"change":616,"percent_change":213,"volume":1202,"transactions":9,"vwap":1197},"2022-05-26",427100,{"date":1204,"open":1205,"high":1118,"low":1206,"close":1110,"change":159,"percent_change":645,"volume":1207,"transactions":9,"vwap":1110},"2022-05-25",19.64,19.2,475700,{"date":1209,"open":1118,"high":1210,"low":1128,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2022-05-24",19.89,19.63,-0.32,-1.6,303700,{"date":1216,"open":1110,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2022-05-23",19.98,19.51,19.95,0.38,1.94,530200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":705,"percent_change":930,"volume":1229,"transactions":9,"vwap":1228},"2022-05-20",19.86,19.99,19.32,19.57,398400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":705,"percent_change":930,"volume":1236,"transactions":9,"vwap":1235},"2022-05-19",19.7,19.97,19.56,19.67,714600,{"date":1238,"open":1239,"high":1240,"low":1046,"close":1015,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1015},"2022-05-18",20.92,21.11,-1.37,-6.48,3614800,{"date":1245,"open":1246,"high":1247,"low":971,"close":621,"change":645,"percent_change":213,"volume":1248,"transactions":9,"vwap":621},"2022-05-17",21.2,21.455,872100,{"date":1250,"open":622,"high":622,"low":1010,"close":1251,"change":479,"percent_change":680,"volume":1252,"transactions":9,"vwap":1251},"2022-05-16",20.99,181500,{"date":1254,"open":1149,"high":1255,"low":1167,"close":1246,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1246},"2022-05-13",21.21,0.48,2.32,658400,{"date":1260,"open":989,"high":1261,"low":1262,"close":991,"change":783,"percent_change":1263,"volume":1264,"transactions":9,"vwap":991},"2022-05-12",21.030001,20.23,-1.61,3199800,{"date":1266,"open":1009,"high":1267,"low":1010,"close":1268,"change":1269,"percent_change":114,"volume":1270,"transactions":9,"vwap":1268},"2022-05-11",21.27,21.059999,-0.07,588600,{"date":1272,"open":621,"high":1273,"low":1239,"close":1274,"change":39,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2022-05-10",21.3,21.13,1.49,653800,{"date":1278,"open":1279,"high":928,"low":1169,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2022-05-09",21.31,20.82,-0.75,-3.48,1485300,{"date":1285,"open":741,"high":522,"low":1286,"close":1287,"change":1040,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2022-05-06",21.34,21.57,0.79,852300,{"date":1291,"open":1292,"high":1292,"low":722,"close":634,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":634},"2022-05-05",21.88,-0.6,-2.73,750900,{"date":1297,"open":1298,"high":207,"low":942,"close":207,"change":954,"percent_change":1299,"volume":1300,"transactions":9,"vwap":207},"2022-05-04",21.83,1.24,559700,{"date":1302,"open":522,"high":1303,"low":942,"close":746,"change":715,"percent_change":1304,"volume":1305,"transactions":9,"vwap":746},"2022-05-03",21.81,0.56,412200,{"date":1307,"open":1286,"high":522,"low":1286,"close":926,"change":39,"percent_change":1308,"volume":1309,"transactions":9,"vwap":926},"2022-05-02",1.46,330100,{"date":1311,"open":1312,"high":935,"low":454,"close":1273,"change":479,"percent_change":1192,"volume":1313,"transactions":9,"vwap":1273},"2022-04-29",21.53,445300,{"date":1315,"open":959,"high":1316,"low":1255,"close":942,"change":797,"percent_change":808,"volume":1317,"transactions":9,"vwap":942},"2022-04-28",21.595,403300,{"date":1319,"open":958,"high":1320,"low":1261,"close":1321,"change":929,"percent_change":965,"volume":1322,"transactions":9,"vwap":1321},"2022-04-27",21.36,21.22,706300,{"date":1324,"open":649,"high":649,"low":969,"close":969,"change":783,"percent_change":1325,"volume":1326,"transactions":9,"vwap":969},"2022-04-26",-1.57,393900,{"date":1328,"open":917,"high":1329,"low":651,"close":693,"change":1330,"percent_change":1055,"volume":1331,"transactions":9,"vwap":693},"2022-04-25",21.685,0.1,356500,{"date":1333,"open":927,"high":1303,"low":917,"close":1287,"change":479,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1287},"2022-04-22",-0.96,319400,{"date":1337,"open":703,"high":1338,"low":1339,"close":1340,"change":1074,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2022-04-21",22.059999,21.66,21.78,-0.73,1121800,{"date":1344,"open":514,"high":207,"low":639,"close":552,"change":1040,"percent_change":1345,"volume":1346,"transactions":9,"vwap":552},"2022-04-20",0.78,641300,{"date":1348,"open":614,"high":1349,"low":614,"close":1350,"change":31,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2022-04-19",21.815,21.77,0.88,800600,{"date":1354,"open":917,"high":1355,"low":650,"close":644,"change":99,"percent_change":1068,"volume":1356,"transactions":9,"vwap":644},"2022-04-18",21.671,586900,{"date":1358,"open":935,"high":927,"low":1359,"close":1360,"change":479,"percent_change":943,"volume":1361,"transactions":9,"vwap":1360},"2022-04-14",21.45,21.47,807100,{"date":1363,"open":926,"high":640,"low":1364,"close":935,"change":853,"percent_change":854,"volume":1365,"transactions":9,"vwap":935},"2022-04-13",21.56,1597100,{"date":1367,"open":1339,"high":1368,"low":1316,"close":1339,"change":1369,"percent_change":525,"volume":1370,"transactions":9,"vwap":1339},"2022-04-12",21.84,-0.01,2013800,{"date":1372,"open":1373,"high":1374,"low":1339,"close":693,"change":625,"percent_change":1375,"volume":1376,"transactions":9,"vwap":693},"2022-04-11",21.85,21.96,-0.87,1638100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":639,"change":783,"percent_change":1382,"volume":1383,"transactions":9,"vwap":639},"2022-04-08",22.09,22.15,21.79,-1.53,1446600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":854,"percent_change":59,"volume":1390,"transactions":9,"vwap":1389},"2022-04-07",22.11,22.32,22.014999,22.2,1117800,{"date":1392,"open":1393,"high":1394,"low":1386,"close":1386,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1386},"2022-04-06",22.44,22.48,-0.46,-2.04,2217200,{"date":1399,"open":1400,"high":1400,"low":1401,"close":851,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":851},"2022-04-05",23.17,22.49,-0.54,-2.34,1803800,{"date":1406,"open":866,"high":1407,"low":1394,"close":1407,"change":1256,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2022-04-04",23.11,2.12,1695900,{"date":1411,"open":367,"high":1412,"low":259,"close":845,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":845},"2022-04-01",23.21,0.68,3.1,3996300,{"date":1417,"open":454,"high":703,"low":972,"close":704,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":704},"2022-03-31",0.63,2.95,1883800,{"date":1422,"open":1423,"high":1423,"low":629,"close":598,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":598},"2022-03-30",22.94,-1.63,-7.1,3678000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":858,"change":1095,"percent_change":1432,"volume":1433,"transactions":9,"vwap":858},"2022-03-29",22.69,23.040001,22.45,1.5,1046700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":328,"percent_change":1041,"volume":1439,"transactions":9,"vwap":1437},"2022-03-28",22.39,22.61,22.35,1307200,{"date":1441,"open":699,"high":865,"low":948,"close":859,"change":847,"percent_change":1442,"volume":1443,"transactions":9,"vwap":859},"2022-03-25",1.08,2017100,{"date":1445,"open":699,"high":1389,"low":1446,"close":920,"change":666,"percent_change":777,"volume":1447,"transactions":9,"vwap":920},"2022-03-24",21.87,957200,{"date":1449,"open":1450,"high":1450,"low":704,"close":1451,"change":1452,"percent_change":1121,"volume":1453,"transactions":9,"vwap":1451},"2022-03-23",22.5,22.01,-0.59,1327300,{"date":1455,"open":699,"high":911,"low":514,"close":852,"change":1256,"percent_change":1456,"volume":1457,"transactions":9,"vwap":852},"2022-03-22",2.17,1436900,{"date":1459,"open":1429,"high":1429,"low":1298,"close":1460,"change":292,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2022-03-21",22.12,-1.95,873500,{"date":1464,"open":928,"high":1465,"low":928,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2022-03-18",23.31,22.56,0.84,3.87,2215500,{"date":1471,"open":650,"high":552,"low":952,"close":1472,"change":39,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2022-03-17",21.72,1.45,2459300,{"date":1476,"open":650,"high":1477,"low":972,"close":959,"change":159,"percent_change":616,"volume":1478,"transactions":9,"vwap":959},"2022-03-16",21.725,4330400,{"date":1480,"open":746,"high":514,"low":1240,"close":953,"change":1212,"percent_change":1481,"volume":1482,"transactions":9,"vwap":953},"2022-03-15",-1.47,2859700,{"date":1484,"open":1431,"high":1431,"low":927,"close":927,"change":1485,"percent_change":517,"volume":1486,"transactions":9,"vwap":927},"2022-03-14",-0.62,1846100,{"date":1488,"open":885,"high":1489,"low":1490,"close":1387,"change":880,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1387},"2022-03-11",23.1,22.31,-2.83,2597200,{"date":1494,"open":761,"high":761,"low":871,"close":1495,"change":608,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2022-03-10",22.97,-1.54,807800,{"date":1499,"open":1500,"high":1501,"low":1400,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2022-03-09",23.59,23.75,23.33,-0.02,-0.09,2881200,{"date":1507,"open":1508,"high":1509,"low":367,"close":1510,"change":236,"percent_change":1304,"volume":1511,"transactions":9,"vwap":1510},"2022-03-08",23.28,23.5,23.35,1612900,{"date":1513,"open":1514,"high":1514,"low":1412,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2022-03-07",23.83,23.22,-0.49,-2.07,461100,{"date":1520,"open":1521,"high":767,"low":1522,"close":1523,"change":88,"percent_change":818,"volume":1524,"transactions":9,"vwap":1523},"2022-03-04",23.79,23.34,23.71,1966600,{"date":1526,"open":1527,"high":1528,"low":787,"close":1529,"change":788,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2022-03-03",24.14,24.28,23.91,-0.91,769600,{"date":1533,"open":1534,"high":776,"low":1535,"close":1536,"change":1068,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2022-03-02",23.58,23.55,24.13,2.16,1320700,{"date":1540,"open":1541,"high":776,"low":782,"close":1542,"change":1113,"percent_change":547,"volume":1543,"transactions":9,"vwap":1542},"2022-03-01",23.92,23.62,3647700,{"date":1545,"open":767,"high":1546,"low":1521,"close":1547,"change":1548,"percent_change":87,"volume":1549,"transactions":9,"vwap":1547},"2022-02-28",24.19,23.97,-0.17,1790800,{"date":1551,"open":1535,"high":1527,"low":1552,"close":1527,"change":1088,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1527},"2022-02-25",23.53,2.51,1769500,{"date":1556,"open":1557,"high":1535,"low":1558,"close":1535,"change":88,"percent_change":818,"volume":1559,"transactions":9,"vwap":1535},"2022-02-24",23.3,22.8,3366000,{"date":1561,"open":1562,"high":805,"low":1501,"close":1501,"change":205,"percent_change":1281,"volume":1563,"transactions":9,"vwap":1501},"2022-02-23",24.1,2238600,{"date":1565,"open":1566,"high":1567,"low":387,"close":767,"change":608,"percent_change":756,"volume":1568,"transactions":9,"vwap":767},"2022-02-22",24.18,24.23,2096200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1269,"percent_change":1104,"volume":1575,"transactions":9,"vwap":1574},"2022-02-18",24.33,24.41,24.16,24.29,1316000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":88,"percent_change":80,"volume":1582,"transactions":9,"vwap":1581},"2022-02-17",24.45,24.56,24.32,24.36,648700,{"date":1584,"open":806,"high":1585,"low":1586,"close":1579,"change":1330,"percent_change":59,"volume":1587,"transactions":9,"vwap":1579},"2022-02-16",24.68,24.34,751200,{"date":1589,"open":776,"high":1590,"low":801,"close":796,"change":59,"percent_change":1591,"volume":1592,"transactions":9,"vwap":796},"2022-02-15",24.515,1.7,302200,{"date":1594,"open":1595,"high":1567,"low":1596,"close":1597,"change":1369,"percent_change":624,"volume":1598,"transactions":9,"vwap":1597},"2022-02-14",24.09,23.9,24.049999,453500,{"date":1600,"open":1601,"high":796,"low":1602,"close":766,"change":114,"percent_change":1603,"volume":1604,"transactions":9,"vwap":766},"2022-02-11",24.35,23.98,-1.35,265300,{"date":1606,"open":1572,"high":1607,"low":1571,"close":816,"change":88,"percent_change":80,"volume":1608,"transactions":9,"vwap":816},"2022-02-10",24.67,579500,{"date":1610,"open":772,"high":1611,"low":1586,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2022-02-09",24.62,24.59,0.35,1.44,295100,{"date":1617,"open":1547,"high":1574,"low":1547,"close":1618,"change":641,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2022-02-08",24.24,0.92,1232700,{"date":1622,"open":812,"high":1566,"low":1623,"close":1624,"change":929,"percent_change":1395,"volume":1625,"transactions":9,"vwap":1624},"2022-02-07",23.965,24.02,198900,{"date":1627,"open":1628,"high":1567,"low":1596,"close":1536,"change":929,"percent_change":659,"volume":1629,"transactions":9,"vwap":1536},"2022-02-04",23.95,390400,{"date":1631,"open":1632,"high":1633,"low":776,"close":1618,"change":1212,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1618},"2022-02-03",24.44,24.52,-1.3,1054600,{"date":1637,"open":1579,"high":1638,"low":796,"close":1579,"change":65,"percent_change":328,"volume":1639,"transactions":9,"vwap":1579},"2022-02-02",24.61,1001700,{"date":1641,"open":1578,"high":1642,"low":1574,"close":1643,"change":937,"percent_change":807,"volume":1644,"transactions":9,"vwap":1643},"2022-02-01",24.535,24.51,2140100,{"date":1646,"open":1647,"high":1632,"low":1647,"close":1648,"change":1649,"percent_change":1442,"volume":1650,"transactions":9,"vwap":1648},"2022-01-31",24.040001,24.43,0.26,831100,{"date":1652,"open":387,"high":801,"low":1653,"close":801,"change":807,"percent_change":1184,"volume":1654,"transactions":9,"vwap":801},"2022-01-28",23.72,764900,{"date":1656,"open":1633,"high":1611,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2022-01-27",23.64,23.84,-0.76,-3.09,1160800,{"date":1663,"open":1607,"high":234,"low":1572,"close":1664,"change":715,"percent_change":912,"volume":1665,"transactions":9,"vwap":1664},"2022-01-26",24.6,343300,{"date":1667,"open":1668,"high":1669,"low":1580,"close":1670,"change":635,"percent_change":1263,"volume":1671,"transactions":9,"vwap":1670},"2022-01-25",24.63,24.7,24.48,557900,{"date":1673,"open":1674,"high":197,"low":1546,"close":1675,"change":860,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2022-01-24",24.37,24.88,1.14,775900,{"date":1679,"open":242,"high":1680,"low":1579,"close":1664,"change":479,"percent_change":229,"volume":1681,"transactions":9,"vwap":1664},"2022-01-21",24.99,699200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1170,"percent_change":307,"volume":1687,"transactions":9,"vwap":1686},"2022-01-20",25.17,25.375,24.81,1098100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":630,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2022-01-19",25.47,25.54,25.07,25.09,-1.22,474800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2022-01-18",25.85,25.9,25.39,25.4,-0.5,-1.93,398900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1699,"change":1055,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1699},"2022-01-14",25.2,25.92,1.81,465000,{"date":1712,"open":1713,"high":170,"low":1714,"close":1715,"change":788,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2022-01-13",25.78,25.43,25.44,-0.86,427300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":641,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2022-01-12",25.57,25.76,25.5,25.66,0.86,493800,{"date":1727,"open":822,"high":1728,"low":1729,"close":1715,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1715},"2022-01-11",25.48,24.98,0.3,1.19,314500,{"date":1734,"open":1735,"high":1736,"low":1585,"close":1737,"change":221,"percent_change":46,"volume":1738,"transactions":9,"vwap":1737},"2022-01-10",25.014999,25.19,25.14,379800,{"date":1740,"open":1741,"high":1742,"low":12,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2022-01-07",25.56,25.61,25.13,-0.38,-1.49,504800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1749,"change":159,"percent_change":715,"volume":1752,"transactions":9,"vwap":1749},"2022-01-06",25.51,25.65,25.29,677200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1728,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1728},"2022-01-05",25.72,25.89,25.45,-0.26,-1.01,1515100,{"date":1762,"open":1722,"high":1721,"low":1763,"close":1764,"change":645,"percent_change":1088,"volume":1765,"transactions":9,"vwap":1764},"2022-01-04",25.42,25.74,569600,{"date":1767,"open":1768,"high":1769,"low":1715,"close":1770,"change":1771,"percent_change":954,"volume":1772,"transactions":9,"vwap":1770},"2022-01-03",25.6,25.67,25.59,0.07,800200,{"date":1774,"open":1722,"high":1768,"low":1775,"close":1776,"change":1330,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2021-12-31",25.46,25.52,0.39,292200,{"date":1780,"open":1750,"high":1781,"low":1782,"close":1763,"change":1080,"percent_change":694,"volume":1783,"transactions":9,"vwap":1763},"2021-12-30",25.69,25.41,419600,{"date":1785,"open":1776,"high":1786,"low":1715,"close":1691,"change":1771,"percent_change":954,"volume":1787,"transactions":9,"vwap":1691},"2021-12-29",25.7,627200,{"date":1789,"open":1720,"high":1755,"low":1790,"close":1690,"change":705,"percent_change":1159,"volume":1791,"transactions":9,"vwap":1690},"2021-12-28",25.38,223500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1720,"change":1649,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1720},"2021-12-27",25.25,25.64,25.23,1.03,480800,{"date":1800,"open":1684,"high":1801,"low":1684,"close":1802,"change":31,"percent_change":1803,"volume":1300,"transactions":9,"vwap":1802},"2021-12-23",25.36,25.31,0.76,{"date":1805,"open":1692,"high":1684,"low":1806,"close":12,"change":715,"percent_change":1256,"volume":1807,"transactions":9,"vwap":12},"2021-12-22",24.87,425900,{"date":1809,"open":1668,"high":1810,"low":1811,"close":263,"change":901,"percent_change":1812,"volume":1813,"transactions":9,"vwap":263},"2021-12-21",25.030001,24.5,2.33,318300,{"date":1815,"open":806,"high":796,"low":1567,"close":1648,"change":1369,"percent_change":624,"volume":1816,"transactions":9,"vwap":1648},"2021-12-20",479600,{"date":1818,"open":1632,"high":1668,"low":1581,"close":1632,"change":929,"percent_change":659,"volume":1819,"transactions":9,"vwap":1632},"2021-12-17",544500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":479,"percent_change":229,"volume":1826,"transactions":9,"vwap":1825},"2021-12-16",24.83,24.94,24.49,24.55,401700,{"date":1828,"open":1579,"high":827,"low":1829,"close":1830,"change":954,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2021-12-15",24.3,24.76,1.1,1103700,{"date":1834,"open":1674,"high":1668,"low":1674,"close":1824,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1824},"2021-12-14",-0.06,-0.24,2620800,{"date":1839,"open":1840,"high":1841,"low":1825,"close":1825,"change":1152,"percent_change":1759,"volume":1842,"transactions":9,"vwap":1825},"2021-12-13",24.8,24.95,365400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1840,"change":1369,"percent_change":624,"volume":1848,"transactions":9,"vwap":1840},"2021-12-10",24.85,25.02,24.669,184600,{"date":1850,"open":1729,"high":1737,"low":1686,"close":1686,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1686},"2021-12-09",-0.27,-1.08,370400,{"date":1855,"open":197,"high":1743,"low":1822,"close":1856,"change":150,"percent_change":979,"volume":1857,"transactions":9,"vwap":1856},"2021-12-08",25.08,313700,{"date":1859,"open":1664,"high":1810,"low":1664,"close":1860,"change":164,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2021-12-07",24.9,1.72,354900,{"date":1864,"open":1865,"high":1865,"low":816,"close":1670,"change":624,"percent_change":1074,"volume":1866,"transactions":9,"vwap":1670},"2021-12-06",24.64,327400,{"date":1868,"open":1811,"high":1869,"low":1870,"close":1633,"change":1871,"percent_change":1137,"volume":1872,"transactions":9,"vwap":1633},"2021-12-03",24.58,24.415,0.06,440900,{"date":1874,"open":1825,"high":1875,"low":1876,"close":796,"change":624,"percent_change":1074,"volume":1877,"transactions":9,"vwap":796},"2021-12-02",24.57,24.21,654900,{"date":1879,"open":806,"high":1860,"low":1829,"close":1811,"change":1880,"percent_change":1275,"volume":1881,"transactions":9,"vwap":1811},"2021-12-01",0.36,642200,{"date":1883,"open":1884,"high":1607,"low":1885,"close":1527,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1527},"2021-11-30",24.53,24.12,-0.42,-1.71,3926400,{"date":1890,"open":1884,"high":1638,"low":1891,"close":1579,"change":99,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1579},"2021-11-29",24.335,0.45,1013100,{"date":1895,"open":1664,"high":1896,"low":1580,"close":1578,"change":783,"percent_change":1241,"volume":1897,"transactions":9,"vwap":1578},"2021-11-26",24.72,512700,{"date":1899,"open":1865,"high":1900,"low":1901,"close":1902,"change":159,"percent_change":715,"volume":1903,"transactions":9,"vwap":1902},"2021-11-24",24.875,24.54,24.79,644100,{"date":1905,"open":1906,"high":1822,"low":1907,"close":1830,"change":1269,"percent_change":1170,"volume":1908,"transactions":9,"vwap":1830},"2021-11-23",24.66,24.555,523400,{"date":1910,"open":1823,"high":1911,"low":1912,"close":1822,"change":723,"percent_change":965,"volume":1913,"transactions":9,"vwap":1822},"2021-11-22",25.125,24.82,205600,{"date":1915,"open":1823,"high":1856,"low":197,"close":1916,"change":1835,"percent_change":1836,"volume":1917,"transactions":9,"vwap":1916},"2021-11-19",24.96,187000,{"date":1919,"open":1920,"high":1920,"low":1845,"close":1846,"change":1503,"percent_change":184,"volume":1921,"transactions":9,"vwap":1846},"2021-11-18",25.1,197800,{"date":1923,"open":1693,"high":1924,"low":1810,"close":1925,"change":1504,"percent_change":608,"volume":1926,"transactions":9,"vwap":1925},"2021-11-17",25.18,25.040001,329300,{"date":1928,"open":1693,"high":1929,"low":1930,"close":1743,"change":853,"percent_change":937,"volume":1931,"transactions":9,"vwap":1743},"2021-11-16",25.28,25.01,554400,{"date":1933,"open":1934,"high":1751,"low":1930,"close":822,"change":221,"percent_change":46,"volume":1935,"transactions":9,"vwap":822},"2021-11-15",25.15,202300,{"date":1937,"open":182,"high":1737,"low":182,"close":1920,"change":1040,"percent_change":1413,"volume":1938,"transactions":9,"vwap":1920},"2021-11-12",895500,{"date":1940,"open":1906,"high":1823,"low":1638,"close":1941,"change":1095,"percent_change":1184,"volume":1942,"transactions":9,"vwap":1941},"2021-11-11",24.93,279400,{"date":1944,"open":1830,"high":826,"low":1643,"close":1612,"change":205,"percent_change":1341,"volume":1945,"transactions":9,"vwap":1612},"2021-11-10",420700,{"date":1947,"open":1811,"high":1822,"low":1811,"close":1948,"change":715,"percent_change":912,"volume":1949,"transactions":9,"vwap":1948},"2021-11-09",24.77,1448700,{"date":1951,"open":1845,"high":1860,"low":1668,"close":1952,"change":1005,"percent_change":133,"volume":1953,"transactions":9,"vwap":1952},"2021-11-08",24.65,1107500,{"date":1955,"open":1585,"high":1840,"low":1865,"close":1902,"change":641,"percent_change":15,"volume":1956,"transactions":9,"vwap":1902},"2021-11-05",767900,{"date":1958,"open":1959,"high":1875,"low":805,"close":1875,"change":99,"percent_change":1892,"volume":1960,"transactions":9,"vwap":1875},"2021-11-04",24.47,769000,{"date":1962,"open":1648,"high":1668,"low":772,"close":796,"change":159,"percent_change":715,"volume":1963,"transactions":9,"vwap":796},"2021-11-03",243800,{"date":1965,"open":1824,"high":1643,"low":805,"close":1648,"change":159,"percent_change":715,"volume":1966,"transactions":9,"vwap":1648},"2021-11-02",718000,{"date":1968,"open":1969,"high":796,"low":776,"close":806,"change":1137,"percent_change":1970,"volume":1971,"transactions":9,"vwap":806},"2021-11-01",24.25,1.04,286400,{"date":1973,"open":1596,"high":1969,"low":1974,"close":1975,"change":31,"percent_change":1288,"volume":1976,"transactions":9,"vwap":1975},"2021-10-29",23.82,24.15,718600,{"date":1978,"open":1979,"high":1602,"low":1980,"close":1981,"change":616,"percent_change":1088,"volume":1982,"transactions":9,"vwap":1981},"2021-10-28",23.89,23.743,23.96,167300,{"date":1984,"open":1985,"high":1596,"low":1986,"close":1974,"change":17,"percent_change":17,"volume":1987,"transactions":9,"vwap":1974},"2021-10-27",23.77,23.73,217700,{"date":1989,"open":193,"high":1990,"low":1521,"close":1974,"change":1005,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1974},"2021-10-26",24.01,-0.58,150600,{"date":1994,"open":1981,"high":1597,"low":1529,"close":1981,"change":221,"percent_change":46,"volume":1995,"transactions":9,"vwap":1981},"2021-10-25",445900,{"date":1997,"open":387,"high":801,"low":387,"close":1628,"change":46,"percent_change":1040,"volume":1998,"transactions":9,"vwap":1628},"2021-10-22",401400,{"date":2000,"open":1979,"high":811,"low":1974,"close":1529,"change":1503,"percent_change":184,"volume":2001,"transactions":9,"vwap":1529},"2021-10-21",199900,{"date":2003,"open":1541,"high":1602,"low":387,"close":767,"change":1503,"percent_change":184,"volume":2004,"transactions":9,"vwap":767},"2021-10-20",163500,{"date":2006,"open":387,"high":193,"low":387,"close":1628,"change":99,"percent_change":1055,"volume":2007,"transactions":9,"vwap":1628},"2021-10-19",102300,{"date":2009,"open":1974,"high":2010,"low":2011,"close":1658,"change":221,"percent_change":46,"volume":2012,"transactions":9,"vwap":1658},"2021-10-18",23.86,23.7,156100,{"date":2014,"open":1628,"high":1628,"low":1985,"close":1514,"change":17,"percent_change":17,"volume":2015,"transactions":9,"vwap":1514},"2021-10-15",566400,{"date":2017,"open":1985,"high":767,"low":1985,"close":1514,"change":616,"percent_change":1088,"volume":2018,"transactions":9,"vwap":1514},"2021-10-14",1095800,{"date":2020,"open":2021,"high":1979,"low":2022,"close":2023,"change":705,"percent_change":1886,"volume":2024,"transactions":9,"vwap":2023},"2021-10-13",23.87,23.67,23.69,180700,{"date":2026,"open":1501,"high":2021,"low":1501,"close":1521,"change":159,"percent_change":236,"volume":2027,"transactions":9,"vwap":1521},"2021-10-12",653400,{"date":2029,"open":2030,"high":387,"low":2030,"close":2031,"change":46,"percent_change":1040,"volume":2032,"transactions":9,"vwap":2031},"2021-10-11",23.65,23.76,112400,{"date":2034,"open":387,"high":1979,"low":2011,"close":1653,"change":625,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1653},"2021-10-08",-0.79,225400,{"date":2038,"open":1658,"high":1628,"low":1974,"close":1529,"change":31,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1529},"2021-10-07",0.8,331300,{"date":2042,"open":2023,"high":1521,"low":2043,"close":1653,"change":705,"percent_change":1886,"volume":2044,"transactions":9,"vwap":1653},"2021-10-06",23.61,280700,{"date":2046,"open":767,"high":811,"low":1521,"close":1974,"change":184,"percent_change":114,"volume":2047,"transactions":9,"vwap":1974},"2021-10-05",322300,{"date":2049,"open":792,"high":1885,"low":1521,"close":1596,"change":205,"percent_change":1281,"volume":2050,"transactions":9,"vwap":1596},"2021-10-04",396600,{"date":2052,"open":1876,"high":1567,"low":1529,"close":2053,"change":1269,"percent_change":1104,"volume":2054,"transactions":9,"vwap":2053},"2021-10-01",24.08,469400,{"date":2056,"open":2057,"high":1574,"low":766,"close":1975,"change":159,"percent_change":715,"volume":2058,"transactions":9,"vwap":1975},"2021-09-30",24.22,388400,{"date":2060,"open":1567,"high":1574,"low":2061,"close":1885,"change":1503,"percent_change":184,"volume":2062,"transactions":9,"vwap":1885},"2021-09-29",23.975,613000,{"date":2064,"open":1567,"high":1969,"low":2065,"close":1527,"change":1835,"percent_change":1152,"volume":2066,"transactions":9,"vwap":1527},"2021-09-28",24.091999,480700,{"date":2068,"open":1595,"high":2069,"low":812,"close":776,"change":937,"percent_change":807,"volume":2070,"transactions":9,"vwap":776},"2021-09-27",24.245,128800,{"date":2072,"open":1885,"high":776,"low":1990,"close":1885,"change":109,"percent_change":1080,"volume":2073,"transactions":9,"vwap":1885},"2021-09-24",235700,{"date":2075,"open":193,"high":1876,"low":2076,"close":1975,"change":236,"percent_change":716,"volume":2077,"transactions":9,"vwap":1975},"2021-09-23",23.78,1111400,{"date":2079,"open":811,"high":2080,"low":1653,"close":1624,"change":954,"percent_change":1676,"volume":2081,"transactions":9,"vwap":1624},"2021-09-22",24.105,342300,{"date":2083,"open":2084,"high":1595,"low":1986,"close":1501,"change":1005,"percent_change":1452,"volume":2085,"transactions":9,"vwap":1501},"2021-09-21",23.99,1077800,{"date":2087,"open":787,"high":1979,"low":1523,"close":1979,"change":732,"percent_change":1485,"volume":2088,"transactions":9,"vwap":1979},"2021-09-20",305000,{"date":2090,"open":2053,"high":1595,"low":767,"close":1647,"change":1269,"percent_change":1104,"volume":2091,"transactions":9,"vwap":1647},"2021-09-17",192500,{"date":2093,"open":371,"high":2094,"low":193,"close":371,"change":1369,"percent_change":624,"volume":2095,"transactions":9,"vwap":371},"2021-09-16",24.215,277300,{"date":2097,"open":1975,"high":1546,"low":2098,"close":1885,"change":109,"percent_change":1080,"volume":2099,"transactions":9,"vwap":1885},"2021-09-15",24.014999,271900,{"date":2101,"open":1562,"high":1566,"low":792,"close":1975,"change":937,"percent_change":807,"volume":2102,"transactions":9,"vwap":1975},"2021-09-14",226900,{"date":2104,"open":1536,"high":801,"low":2084,"close":812,"change":1771,"percent_change":797,"volume":2105,"transactions":9,"vwap":812},"2021-09-13",138800,{"date":2107,"open":1602,"high":1573,"low":767,"close":193,"change":853,"percent_change":937,"volume":2108,"transactions":9,"vwap":193},"2021-09-10",632100,{"date":2110,"open":1514,"high":2053,"low":1985,"close":1602,"change":2111,"percent_change":1351,"volume":2112,"transactions":9,"vwap":1602},"2021-09-09",0.21,426900,{"date":2114,"open":2115,"high":811,"low":2116,"close":1985,"change":723,"percent_change":1402,"volume":2117,"transactions":9,"vwap":1985},"2021-09-08",23.88,23.6,568400,{"date":2119,"open":1529,"high":1624,"low":2010,"close":1596,"change":1835,"percent_change":1152,"volume":2120,"transactions":9,"vwap":1596},"2021-09-07",382500,{"date":2122,"open":1529,"high":1990,"low":1596,"close":1981,"change":853,"percent_change":937,"volume":2123,"transactions":9,"vwap":1981},"2021-09-03",118600,{"date":2125,"open":1658,"high":1628,"low":1521,"close":811,"change":666,"percent_change":617,"volume":2126,"transactions":9,"vwap":811},"2021-09-02",167200,{"date":2128,"open":193,"high":371,"low":1985,"close":2076,"change":1548,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2076},"2021-09-01",-0.71,547100,{"date":2132,"open":765,"high":1981,"low":1523,"close":1628,"change":236,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1628},"2021-08-31",0.55,734800,{"date":2136,"open":767,"high":1602,"low":1974,"close":1974,"change":109,"percent_change":723,"volume":2137,"transactions":9,"vwap":1974},"2021-08-30",266600,{"date":2139,"open":2043,"high":811,"low":1500,"close":387,"change":860,"percent_change":1731,"volume":2140,"transactions":9,"vwap":387},"2021-08-27",421600,{"date":2142,"open":2143,"high":2116,"low":2144,"close":2145,"change":1771,"percent_change":1730,"volume":2146,"transactions":9,"vwap":2145},"2021-08-26",23.46,23.4,23.57,224200,{"date":2148,"open":1509,"high":1657,"low":2149,"close":1509,"change":221,"percent_change":46,"volume":2150,"transactions":9,"vwap":1509},"2021-08-25",23.43,236800,{"date":2152,"open":2143,"high":1534,"low":2143,"close":2153,"change":159,"percent_change":236,"volume":2154,"transactions":9,"vwap":2153},"2021-08-24",23.49,284600,{"date":2156,"open":1502,"high":782,"low":1557,"close":2143,"change":150,"percent_change":667,"volume":2157,"transactions":9,"vwap":2143},"2021-08-23",223700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1508,"change":854,"percent_change":1777,"volume":2163,"transactions":9,"vwap":1508},"2021-08-20",23.16,23.32,23.14,311200,{"date":2165,"open":1515,"high":2166,"low":1489,"close":2167,"change":1269,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2021-08-19",23.24,23.19,-0.3,304500,{"date":2171,"open":1515,"high":2143,"low":2167,"close":2172,"change":65,"percent_change":641,"volume":2173,"transactions":9,"vwap":2172},"2021-08-18",23.26,555000,{"date":2175,"open":2176,"high":2177,"low":2162,"close":1412,"change":625,"percent_change":80,"volume":2178,"transactions":9,"vwap":1412},"2021-08-17",23.38,23.42,279800,{"date":2180,"open":2144,"high":2181,"low":2161,"close":2144,"change":17,"percent_change":17,"volume":2182,"transactions":9,"vwap":2144},"2021-08-16",23.45,584300,{"date":2184,"open":1535,"high":1535,"low":1510,"close":2144,"change":525,"percent_change":479,"volume":2185,"transactions":9,"vwap":2144},"2021-08-13",309900,{"date":2187,"open":2188,"high":1542,"low":2189,"close":2181,"change":205,"percent_change":1659,"volume":2190,"transactions":9,"vwap":2181},"2021-08-12",23.41,23.36,648500,{"date":2192,"open":1541,"high":1981,"low":2043,"close":2193,"change":723,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2021-08-11",23.63,-0.55,954700,{"date":2197,"open":2010,"high":2010,"low":1542,"close":2031,"change":184,"percent_change":783,"volume":2198,"transactions":9,"vwap":2031},"2021-08-10",397200,{"date":2200,"open":1596,"high":767,"low":2201,"close":1658,"change":525,"percent_change":479,"volume":2202,"transactions":9,"vwap":1658},"2021-08-09",23.68,1156500,{"date":2204,"open":2205,"high":1529,"low":2205,"close":1979,"change":993,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1979},"2021-08-06",23.51,1.83,1428700,{"date":2209,"open":2021,"high":2021,"low":2177,"close":2143,"change":114,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2143},"2021-08-05",-1.39,2737500,{"date":2213,"open":2084,"high":766,"low":1523,"close":1521,"change":732,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1521},"2021-08-04",-0.63,1514600,{"date":2217,"open":805,"high":805,"low":2021,"close":811,"change":1758,"percent_change":2218,"volume":2219,"transactions":9,"vwap":811},"2021-08-03",-1.07,1662800,{"date":2221,"open":1618,"high":2222,"low":1527,"close":776,"change":65,"percent_change":2111,"volume":2223,"transactions":9,"vwap":776},"2021-08-02",24.42,1504300,{"date":2225,"open":1536,"high":2222,"low":1562,"close":1975,"change":159,"percent_change":715,"volume":2226,"transactions":9,"vwap":1975},"2021-07-30",1590000,{"date":2228,"open":1876,"high":1632,"low":1647,"close":1885,"change":1836,"percent_change":680,"volume":2229,"transactions":9,"vwap":1885},"2021-07-29",1218200,{"date":2231,"open":1528,"high":1959,"low":1528,"close":1581,"change":1835,"percent_change":1152,"volume":2232,"transactions":9,"vwap":1581},"2021-07-28",1713100,{"date":175,"open":1901,"high":1875,"low":1595,"close":2222,"change":1080,"percent_change":1516,"volume":2234,"transactions":9,"vwap":2222},1080500]