[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRKL":3,"homepage-market-summary":23,"stock-historical-BRKL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BRKL","2026-10-01",{"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},"Corgi BRKB 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.7331,23.5257,0.2074,0.88,22.9249,27.585,23.1306,88187.71064833824,13.5,6992,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":33},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":33},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":176},365,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},31.30952,22,268641,98053930.324087,-4.25,"2024-07-29",[177,180,186,194,201,209,217,224,231,239,246,254,262,268,277,285,291,298,304,311,320,327,336,344,352,360,368,377,385,394,404,412,419,426,435,442,450,458,464,473,483,491,499,508,516,523,529,537,544,551,557,562,568,574,580,586,591,597,602,608,611,615,621,628,635,644,651,658,665,672,680,688,695,699,706,712,719,726,733,742,749,755,763,772,779,787,795,803,811,814,821,830,839,848,856,863,871,877,885,894,900,905,911,919,927,934,943,952,959,966,972,978,984,989,996,1003,1010,1015,1021,1026,1035,1039,1045,1052,1058,1065,1069,1074,1078,1083,1089,1094,1100,1104,1110,1116,1123,1131,1137,1143,1149,1157,1162,1167,1173,1181,1186,1192,1197,1202,1207,1213,1220,1228,1233,1238,1242,1246,1251,1256,1261,1268,1274,1279,1284,1290,1293,1298,1304,1310,1315,1319,1324,1328,1333,1337,1342,1346,1352,1357,1363,1368,1377,1384,1391,1398,1404,1412,1419,1428,1436,1441,1446,1455,1461,1466,1469,1472,1476,1479,1485,1489,1496,1502,1506,1510,1514,1519,1523,1528,1532,1535,1541,1545,1548,1553,1560,1569,1574,1581,1588,1596,1601,1609,1617,1623,1631,1638,1645,1653,1659,1665,1671,1678,1685,1691,1697,1705,1710,1714,1719,1725,1731,1735,1741,1749,1755,1759,1764,1772,1777,1784,1790,1795,1799,1805,1810,1817,1822,1826,1831,1834,1839,1844,1850,1857,1865,1871,1875,1882,1889,1895,1901,1906,1913,1921,1927,1932,1939,1946,1951,1957,1962,1968,1972,1977,1983,1990,1994,1998,2003,2010,2014,2020,2025,2028,2031,2035,2041,2047,2052,2059,2062,2066,2069,2073,2078,2082,2087,2092,2096,2100,2105,2110,2115,2122,2126,2131,2137,2142,2149,2153,2157,2161,2165,2169,2173,2178,2181,2187,2192,2197,2201,2206,2210,2214,2217,2220,2223,2226,2230,2234,2238,2243,2246,2250,2256,2260,2265,2268,2272,2277,2282,2287,2293,2300,2303,2308,2313,2318,2322,2327,2333,2336,2341],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},14,23.4225,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":178,"vwap":185},"2026-09-30",-0.3565,-1.49,32.9249,23.6331,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",23.8822,-0.0568,-0.24,48.9249,16,23.7513,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":178,"vwap":200},"2026-09-28",23.939,-0.2405,-0.99,57.9249,24.0322,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-25",24.1795,-0.0139,-0.06,61.9249,12,24.0609,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-24",24.1934,-0.2553,-1.04,48.1719,17,24.5197,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":207,"vwap":223},"2026-09-23",24.4487,0.4199,1.75,12.9249,24.2629,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":178,"vwap":230},"2026-09-22",24.0288,0.0288,0.12,14.9249,23.9293,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-21",24,-0.6233,-2.53,160.9249,20,24.1685,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":215,"vwap":245},"2026-09-18",24.6233,-0.031,-0.13,90.9249,24.4808,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":233,"vwap":253},"2026-09-17",24.88,24.6543,-1.0441,-4.06,292.9249,24.815,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-16",25.6984,0.3824,1.51,73.9249,15,25.6382,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":136,"volume":266,"transactions":192,"vwap":267},"2026-09-15",25.316,0.0795,22.0039,25.2223,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-14",24.23,25.2365,0.4963,2.01,519.9249,13,24.2627,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-11",24.7402,0.2575,1.05,11.9249,11,24.4655,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":17,"transactions":275,"vwap":290},"2026-09-10",24.4827,0.0198,0.08,24.3607,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":121,"volume":296,"transactions":192,"vwap":297},"2026-09-09",24.55,24.4629,0.0964,1141.9249,24.5433,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":136,"volume":302,"transactions":283,"vwap":303},"2026-09-08",24.3665,0.0777,31.9249,23.7309,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":178,"vwap":310},"2026-09-04",24.2888,-0.3125,-1.27,43.9249,24.5383,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-03",24.5,24.6013,0.2533,1.04,684.0499,18,24.4995,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":260,"vwap":326},"2026-09-02",24.348,0.2621,1.09,24.9249,24.4045,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-01",24.38,24.0859,-0.1918,-0.79,254.9249,19,24.3951,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":318,"vwap":343},"2026-08-31",24.22,24.2777,-0.113,-0.46,127.9249,24.2169,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":318,"vwap":351},"2026-08-28",24.4,24.3907,0.1438,0.59,180.9249,24.4079,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":334,"vwap":359},"2026-08-27",24.35,24.2469,-0.1693,-0.69,129.9249,24.2983,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":318,"vwap":367},"2026-08-26",24.48,24.4162,0.1019,0.42,156.773453,24.449,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":334,"vwap":376},"2026-08-25",24.41,24.43,24.3143,0.0159,0.07,561.9249,24.3996,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":153,"percent_change":382,"volume":383,"transactions":237,"vwap":384},"2026-08-24",24.14,24.2984,24.1,3.14,335.9249,24.131,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-21",23.85,23.5584,-0.1816,-0.76,339.641936,23,23.7913,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-20",23.91,23.92,23.74,-0.2805,-1.17,546.9249,28,23.8609,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":192,"vwap":411},"2026-08-19",24.66,24.0205,-0.2659,-1.09,167.9249,24.5321,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":275,"vwap":418},"2026-08-18",24.2864,0.4107,1.72,51.0069,24.2569,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":318,"vwap":425},"2026-08-17",23.8757,-0.5504,-2.25,124.9249,24.1257,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",24.8,24.4261,-0.3259,-1.32,205.9249,26,24.6856,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":192,"vwap":441},"2026-08-13",24.752,-0.2332,-0.93,60.9249,24.7083,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":59,"vwap":449},"2026-08-12",25.15,24.9852,-0.635,-2.48,1016.9249,25.1356,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":192,"vwap":457},"2026-08-11",25.93,25.6202,-1.1786,-4.4,1840.9249,25.9312,{"date":459,"open":18,"high":18,"low":460,"close":460,"change":461,"percent_change":382,"volume":462,"transactions":433,"vwap":463},"2026-08-10",26.7988,0.8165,625.608879,27.1626,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":392,"vwap":472},"2026-08-07",25.82,25.9823,25.81,-0.4703,-1.78,1950.481835,25.832,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",26.1,26.4526,26.04,0.5508,2.13,3620,29,26.197,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":260,"vwap":490},"2026-08-05",25.78,25.9018,0.1474,0.57,773,25.7707,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":261},"2026-08-04",25.64,25.7544,0.416,1.64,1506,5,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":192,"vwap":507},"2026-08-03",25.66,25.3,25.3384,0.0904,0.36,603.913484,25.442,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",25.248,0.2123,0.85,92,7,25.0022,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":514,"vwap":522},"2026-07-30",25.0357,0.0058,0.02,30,24.495,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":198,"volume":527,"transactions":283,"vwap":528},"2026-07-29",25.0299,-0.2508,58,24.9143,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",25.2807,1.4376,6.03,97,10,24.9732,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":402,"transactions":542,"vwap":543},"2026-07-27",23.8431,0.1619,0.68,6,24.05,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":542,"transactions":549,"vwap":550},"2026-07-24",23.6812,0.4151,1.78,4,23.4467,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":514,"transactions":498,"vwap":556},"2026-07-23",23.2661,0.0867,0.37,23.0707,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":190,"volume":207,"transactions":498,"vwap":561},"2026-07-22",23.1794,-0.0553,22.9079,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":514,"transactions":498,"vwap":567},"2026-07-21",23.2347,-0.1628,-0.7,23.1757,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":542,"transactions":549,"vwap":573},"2026-07-20",23.3975,-0.0201,-0.09,23.2758,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":542,"transactions":549,"vwap":579},"2026-07-17",23.4176,-0.0625,-0.27,24.31,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":258,"volume":584,"transactions":498,"vwap":585},"2026-07-16",23.4801,0.3495,8,23.145,{"date":587,"open":19,"high":19,"low":19,"close":19,"change":588,"percent_change":589,"volume":275,"transactions":514,"vwap":590},"2026-07-15",-0.3264,-1.39,23.3188,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":542,"transactions":549,"vwap":596},"2026-07-14",23.457,-0.5041,-2.1,23.84,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":53,"volume":542,"transactions":549,"vwap":601},"2026-07-13",23.9611,0.2811,24.0879,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-10",23.68,-0.08,-0.34,100,{"date":609,"open":233,"high":233,"low":610,"close":610,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":610},"2026-07-09",23.76,{"date":612,"open":596,"high":596,"low":596,"close":596,"change":613,"percent_change":614,"volume":607,"transactions":9,"vwap":596},"2026-07-08",-1,-4.03,{"date":616,"open":248,"high":617,"low":618,"close":618,"change":83,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-07",24.93,24.84,4.28,9900,{"date":622,"open":623,"high":624,"low":610,"close":625,"change":605,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2025-10-10",24.46,25.175,23.82,-0.33,1331240,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":605,"percent_change":626,"volume":634,"transactions":9,"vwap":633},"2025-10-09",24.059999,24.2,23.62,23.9,630428,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2025-10-08",24.25,24.36,23.88,23.98,-0.14,-0.58,706209,{"date":645,"open":646,"high":293,"low":647,"close":648,"change":205,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2025-10-07",24.17,24.08,24.12,-0.25,1109002,{"date":652,"open":647,"high":653,"low":654,"close":655,"change":656,"percent_change":39,"volume":657,"transactions":9,"vwap":655},"2025-10-06",24.625,23.96,24.18,0.24,1130568,{"date":659,"open":660,"high":661,"low":396,"close":662,"change":663,"percent_change":141,"volume":664,"transactions":9,"vwap":662},"2025-10-03",24.01,24.44,23.94,0.09,1060130,{"date":666,"open":667,"high":668,"low":669,"close":387,"change":116,"percent_change":670,"volume":671,"transactions":9,"vwap":387},"2025-10-02",23.73,24.0049992,23.63,1.06,982125,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":341,"volume":679,"transactions":9,"vwap":677},"2025-10-01",23.43,23.78,23.34,23.6,-0.11,874140,{"date":681,"open":625,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2025-09-30",23.915,23.305,23.71,0.03,0.13,675319,{"date":689,"open":690,"high":690,"low":691,"close":604,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":604},"2025-09-29",24.19,23.51,-0.51,-2.11,651542,{"date":696,"open":338,"high":623,"low":647,"close":690,"change":106,"percent_change":697,"volume":698,"transactions":9,"vwap":690},"2025-09-26",-0.04,628284,{"date":700,"open":701,"high":702,"low":647,"close":631,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":631},"2025-09-25",24.42,24.435,-0.21,-0.86,489164,{"date":707,"open":428,"high":708,"low":329,"close":370,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":370},"2025-09-24",24.97,-0.43,-1.73,695122,{"date":713,"open":714,"high":715,"low":428,"close":618,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":618},"2025-09-23",25.14,25.54,-0.18,-0.72,851057,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":190,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2025-09-22",25.38,24.85,25.02,-0.95,719575,{"date":727,"open":493,"high":466,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2025-09-19",25.19,25.26,-0.6,-2.32,2226982,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2025-09-18",25.16,25.875,24.95,25.86,0.83,3.32,968136,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":685,"percent_change":228,"volume":748,"transactions":9,"vwap":747},"2025-09-17",25.17,25.84,25.01,25.030001,945536,{"date":750,"open":721,"high":721,"low":751,"close":59,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":59},"2025-09-16",24.54,-0.35,-1.38,1093982,{"date":756,"open":745,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2025-09-15",26.09,25.33,25.35,-0.45,-1.74,724231,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2025-09-12",26.17,26.24,25.75,25.8,-0.28,-1.07,513327,{"date":773,"open":774,"high":775,"low":452,"close":776,"change":205,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2025-09-11",26.12,26.27,26.08,-0.23,953228,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":717,"volume":786,"transactions":9,"vwap":784},"2025-09-10",26.42,26.95,26.07,26.14,-0.19,1005613,{"date":788,"open":789,"high":790,"low":774,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2025-09-09",26.73,26.94,26.33,-0.5,-1.86,1187816,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2025-09-08",26.5,26.87,26.46,26.83,0,1039812,{"date":804,"open":805,"high":806,"low":807,"close":800,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2025-09-05",26.64,27.25,26.222,0.48,1.82,1881334,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":801,"percent_change":801,"volume":801,"transactions":9,"vwap":813},"2025-09-04",26.35,{"date":815,"open":816,"high":817,"low":818,"close":813,"change":697,"percent_change":819,"volume":820,"transactions":9,"vwap":813},"2025-09-03",26.45,27.13,26.11,-0.15,1355968,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2025-09-02",26.4,27.43,26.049999,26.39,0.3186,1.22,997700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2025-08-29",26.33333,26.58857,25.88095,26.071428,-0.1667,-0.64,2368484,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2025-08-28",26.54762,26.70238,26.19048,26.23809,-0.2381,-0.9,619041,{"date":849,"open":841,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2025-08-27",26.71428,26.29762,26.47619,-0.1429,-0.54,390440,{"date":857,"open":843,"high":858,"low":843,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2025-08-26",26.7619,26.61905,0.3572,1.36,243504,{"date":864,"open":865,"high":866,"low":844,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2025-08-25",26.52381,26.57143,26.2619,-0.3095,-1.16,157951,{"date":872,"open":873,"high":859,"low":873,"close":866,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":866},"2025-08-22",25.42857,1.2857,5.08,771744,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":572,"volume":884,"transactions":9,"vwap":882},"2025-08-21",25.14286,25.33333,25.10714,25.28571,-0.0238,134749,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2025-08-20",25.19048,25.39286,25.17857,25.30952,0.119,0.47,153944,{"date":895,"open":896,"high":897,"low":896,"close":887,"change":898,"percent_change":808,"volume":899,"transactions":9,"vwap":887},"2025-08-19",25.071428,25.47619,0.1191,258813,{"date":901,"open":896,"high":889,"low":902,"close":896,"change":903,"percent_change":769,"volume":904,"transactions":9,"vwap":896},"2025-08-18",24.83333,-0.0714,91107,{"date":906,"open":907,"high":907,"low":59,"close":879,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":879},"2025-08-15",25.64286,-0.4524,-1.77,322061,{"date":912,"open":907,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2025-08-14",25.79762,25.40476,25.59524,-0.3809,-1.47,141139,{"date":920,"open":921,"high":922,"low":890,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2025-08-13",25.57143,26.011904,25.97619,0.6429,2.54,200136,{"date":928,"open":929,"high":930,"low":313,"close":880,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":880},"2025-08-12",24.57143,25.34524,1.0714,4.42,244020,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2025-08-11",24.23809,24.30952,24.023809,24.2619,0.0952,0.39,291914,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2025-08-08",23.80952,24.17857,23.62548,24.16667,0.1667,0.69,292089,{"date":953,"open":954,"high":954,"low":955,"close":233,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":233},"2025-08-07",24.40476,23.83571,-0.2143,-0.89,200282,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":908,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2025-08-06",24.61905,24.14286,24.21428,-1.83,182834,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":940,"percent_change":941,"volume":971,"transactions":9,"vwap":969},"2025-08-05",24.54762,24.66667,24.15476,226537,{"date":973,"open":974,"high":961,"low":970,"close":929,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":929},"2025-08-04",24.28571,0.3095,1.28,140102,{"date":979,"open":980,"high":954,"low":981,"close":939,"change":868,"percent_change":982,"volume":983,"transactions":9,"vwap":939},"2025-08-01",24.19048,23.83333,-1.26,251567,{"date":985,"open":902,"high":59,"low":986,"close":929,"change":908,"percent_change":987,"volume":988,"transactions":9,"vwap":929},"2025-07-31",24.38333,-1.81,189446,{"date":990,"open":991,"high":907,"low":992,"close":993,"change":868,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2025-07-30",25.35714,24.90476,25.023809,-1.22,151788,{"date":997,"open":998,"high":998,"low":999,"close":880,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":880},"2025-07-29",25.90476,25.32143,-0.4048,-1.57,134128,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":883,"percent_change":572,"volume":1009,"transactions":9,"vwap":1008},"2025-07-28",25.7619,25.82143,25.5,25.73809,158655,{"date":1011,"open":1012,"high":1013,"low":1007,"close":1005,"change":940,"percent_change":555,"volume":1014,"transactions":9,"vwap":1005},"2025-07-25",25.71428,26.035713,201558,{"date":1016,"open":433,"high":867,"low":921,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2025-07-24",25.66667,-0.5238,-2,421989,{"date":1022,"open":866,"high":866,"low":1023,"close":843,"change":836,"percent_change":1024,"volume":1025,"transactions":9,"vwap":843},"2025-07-23",25.95238,-0.63,274170,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2025-07-22",26.14286,26.67857,26.11905,26.35714,0.2143,0.82,199460,{"date":1036,"open":852,"high":1029,"low":1028,"close":1028,"change":1037,"percent_change":198,"volume":1038,"transactions":9,"vwap":1028},"2025-07-21",-0.2619,307663,{"date":1040,"open":1041,"high":1042,"low":851,"close":1043,"change":883,"percent_change":572,"volume":1044,"transactions":9,"vwap":1043},"2025-07-18",26.59524,26.66667,26.40476,230331,{"date":1046,"open":835,"high":797,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2025-07-17",26.023809,26.42857,0.3571,1.37,383793,{"date":1053,"open":835,"high":1054,"low":1055,"close":835,"change":949,"percent_change":1056,"volume":1057,"transactions":9,"vwap":835},"2025-07-16",26.20238,25.54762,0.64,401710,{"date":1059,"open":1060,"high":1060,"low":1061,"close":998,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":998},"2025-07-15",27.047619,25.89286,-0.7619,-2.86,279763,{"date":1066,"open":835,"high":850,"low":835,"close":1042,"change":1067,"percent_change":809,"volume":1068,"transactions":9,"vwap":1042},"2025-07-14",0.4762,212929,{"date":1070,"open":1043,"high":1048,"low":1028,"close":843,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":843},"2025-07-11",-0.4286,-1.61,197108,{"date":1075,"open":797,"high":1076,"low":797,"close":859,"change":801,"percent_change":801,"volume":1077,"transactions":9,"vwap":859},"2025-07-10",26.91667,196471,{"date":1079,"open":1042,"high":1080,"low":1081,"close":859,"change":801,"percent_change":801,"volume":1082,"transactions":9,"vwap":859},"2025-07-09",26.90476,26.45238,183180,{"date":1084,"open":852,"high":1085,"low":1086,"close":859,"change":1032,"percent_change":1087,"volume":1088,"transactions":9,"vwap":859},"2025-07-08",27,26.39286,0.81,217014,{"date":1090,"open":1091,"high":1092,"low":1031,"close":1043,"change":792,"percent_change":793,"volume":1093,"transactions":9,"vwap":1043},"2025-07-07",26.83333,27.11905,191255,{"date":1095,"open":841,"high":1096,"low":1097,"close":1080,"change":1049,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1080},"2025-07-03",27.095238,26.49976,1.35,257915,{"date":1101,"open":1047,"high":1042,"low":1023,"close":841,"change":1102,"percent_change":273,"volume":1103,"transactions":9,"vwap":841},"2025-07-02",0.5238,272017,{"date":1105,"open":896,"high":844,"low":1106,"close":1047,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1047},"2025-07-01",25.047619,0.9048,3.6,319935,{"date":1111,"open":897,"high":897,"low":1112,"close":1113,"change":836,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2025-06-30",25.087379,25.11905,-0.66,228668,{"date":1117,"open":882,"high":1118,"low":1119,"close":882,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":882},"2025-06-27",25.45238,25.059523,0.0476,0.19,439874,{"date":1124,"open":969,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2025-06-26",25.2619,24.64286,25.23809,0.619,2.51,141753,{"date":1132,"open":1133,"high":1133,"low":968,"close":961,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":961},"2025-06-25",24.97619,-0.3571,-1.43,152970,{"date":1138,"open":1139,"high":1125,"low":1140,"close":1133,"change":1141,"percent_change":221,"volume":1142,"transactions":9,"vwap":1133},"2025-06-24",24.78571,24.59524,0.4286,256404,{"date":1144,"open":945,"high":1145,"low":1146,"close":968,"change":924,"percent_change":1147,"volume":1148,"transactions":9,"vwap":968},"2025-06-23",24.55952,23.7619,2.69,168765,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1120,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2025-06-20",24.047619,24.11905,23.79762,23.90476,0.2,481652,{"date":1158,"open":945,"high":962,"low":1159,"close":1160,"change":801,"percent_change":801,"volume":1161,"transactions":9,"vwap":1160},"2025-06-18",23.78571,23.85714,392175,{"date":1163,"open":1151,"high":1164,"low":945,"close":1160,"change":1000,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1160},"2025-06-17",24.32143,-1.67,245694,{"date":1168,"open":1140,"high":1169,"low":970,"close":939,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":939},"2025-06-16",24.72619,-0.0952,-0.39,269295,{"date":1174,"open":1175,"high":1176,"low":1164,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2025-06-13",24.85714,24.89286,24.35714,-0.8571,-3.4,153263,{"date":1182,"open":1106,"high":1183,"low":1139,"close":1184,"change":883,"percent_change":572,"volume":1185,"transactions":9,"vwap":1184},"2025-06-12",25.25,25.21428,207130,{"date":1187,"open":914,"high":915,"low":1188,"close":1127,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1127},"2025-06-11",25.083332,-0.1191,-0.47,241807,{"date":1193,"open":59,"high":1194,"low":59,"close":991,"change":975,"percent_change":1195,"volume":1196,"transactions":9,"vwap":991},"2025-06-10",25.44048,1.24,234924,{"date":1198,"open":1199,"high":890,"low":1199,"close":1106,"change":1032,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1106},"2025-06-09",24.7619,0.86,258252,{"date":1203,"open":902,"high":59,"low":1140,"close":902,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":902},"2025-06-06",0.4524,1.86,225703,{"date":1208,"open":1209,"high":961,"low":1152,"close":1210,"change":1211,"percent_change":819,"volume":1212,"transactions":9,"vwap":1210},"2025-06-05",24.45238,24.38095,-0.0357,207905,{"date":1214,"open":1215,"high":993,"low":954,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-06-04",24.95238,24.41667,-0.4643,-1.87,139896,{"date":1221,"open":936,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-06-03",25.035713,24.22619,24.88095,0.5,2.05,274704,{"date":1229,"open":1140,"high":1140,"low":1230,"close":1210,"change":956,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1210},"2025-06-02",24.13095,-0.87,168164,{"date":1234,"open":1139,"high":992,"low":1140,"close":1140,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1140},"2025-05-30",-0.3333,-1.34,221092,{"date":1239,"open":1224,"high":1240,"low":929,"close":1240,"change":898,"percent_change":808,"volume":1241,"transactions":9,"vwap":1240},"2025-05-29",24.92857,110830,{"date":1243,"open":1113,"high":890,"low":1244,"close":1244,"change":1000,"percent_change":1072,"volume":1245,"transactions":9,"vwap":1244},"2025-05-28",24.80952,126767,{"date":1247,"open":1175,"high":1127,"low":1126,"close":1184,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1184},"2025-05-27",0.5714,2.32,128616,{"date":1252,"open":954,"high":1253,"low":954,"close":1126,"change":1037,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1126},"2025-05-23",24.90452,-1.05,233423,{"date":1257,"open":1215,"high":1258,"low":1259,"close":992,"change":845,"percent_change":724,"volume":1260,"transactions":9,"vwap":992},"2025-05-22",25.22619,24.30071,169715,{"date":1262,"open":1263,"high":1264,"low":1113,"close":879,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":879},"2025-05-21",25.80952,25.91667,-0.9048,-3.47,242647,{"date":1269,"open":1270,"high":1271,"low":433,"close":1272,"change":903,"percent_change":578,"volume":1273,"transactions":9,"vwap":1272},"2025-05-20",26.16667,26.22619,26.047619,172753,{"date":1275,"open":1047,"high":1276,"low":1277,"close":1030,"change":836,"percent_change":1024,"volume":1278,"transactions":9,"vwap":1030},"2025-05-19",26.14167,25.86905,179486,{"date":1280,"open":832,"high":1281,"low":844,"close":1282,"change":836,"percent_change":1024,"volume":1283,"transactions":9,"vwap":1282},"2025-05-16",26.53571,26.28571,170016,{"date":1285,"open":1272,"high":852,"low":1286,"close":1081,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1081},"2025-05-15",25.98809,0.381,1.46,162222,{"date":1291,"open":844,"high":797,"low":1272,"close":835,"change":1235,"percent_change":982,"volume":1292,"transactions":9,"vwap":835},"2025-05-14",226137,{"date":1294,"open":832,"high":841,"low":1295,"close":1043,"change":1296,"percent_change":39,"volume":1297,"transactions":9,"vwap":1043},"2025-05-13",26.21428,0.2619,178920,{"date":1299,"open":1300,"high":1041,"low":914,"close":1028,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1028},"2025-05-12",25.92857,1.0238,4.08,368247,{"date":1305,"open":882,"high":1306,"low":1307,"close":1113,"change":792,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1113},"2025-05-09",25.49976,24.98809,-1.95,196881,{"date":1311,"open":914,"high":1312,"low":882,"close":1313,"change":1287,"percent_change":258,"volume":1314,"transactions":9,"vwap":1313},"2025-05-08",25.72619,25.61905,376291,{"date":1316,"open":991,"high":1007,"low":1113,"close":1127,"change":1317,"percent_change":785,"volume":1318,"transactions":9,"vwap":1127},"2025-05-07",-0.0476,235770,{"date":1320,"open":890,"high":897,"low":1321,"close":882,"change":1235,"percent_change":1322,"volume":1323,"transactions":9,"vwap":882},"2025-05-06",25.13095,-1.3,198308,{"date":1325,"open":1184,"high":1326,"low":879,"close":1313,"change":1120,"percent_change":1121,"volume":1327,"transactions":9,"vwap":1313},"2025-05-05",25.83357,158232,{"date":1329,"open":890,"high":1330,"low":1113,"close":921,"change":1128,"percent_change":1331,"volume":1332,"transactions":9,"vwap":921},"2025-05-02",25.58333,2.48,219457,{"date":1334,"open":1133,"high":1184,"low":1335,"close":1215,"change":940,"percent_change":141,"volume":1336,"transactions":9,"vwap":1215},"2025-05-01",24.65476,141268,{"date":1338,"open":961,"high":1321,"low":1339,"close":1175,"change":956,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1175},"2025-04-30",24.42857,-0.85,179011,{"date":1343,"open":961,"high":881,"low":929,"close":896,"change":1344,"percent_change":1098,"volume":1345,"transactions":9,"vwap":896},"2025-04-29",0.3333,177386,{"date":1347,"open":1348,"high":1199,"low":954,"close":1349,"change":975,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-04-28",24.52381,24.73809,1.27,170033,{"date":1353,"open":968,"high":1354,"low":962,"close":1339,"change":1071,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1339},"2025-04-25",24.69048,-1.72,127631,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1175,"change":1248,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1175},"2025-04-24",22.66667,24.92024,2.35,210812,{"date":1364,"open":313,"high":1106,"low":1365,"close":974,"change":975,"percent_change":1366,"volume":1367,"transactions":9,"vwap":974},"2025-04-23",24.10714,1.29,226686,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-04-22",23.61905,24.059523,23.35714,23.97619,0.7619,3.28,231310,{"date":1378,"open":1372,"high":1379,"low":1380,"close":1381,"change":1235,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-04-21",23.40476,23.059523,23.21428,-1.42,172846,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1032,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-04-17",23.28571,23.73809,23.54762,0.92,183309,{"date":1392,"open":1386,"high":1393,"low":1394,"close":1395,"change":883,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-04-16",23.59524,23.047619,23.33333,-0.1,211361,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1372,"change":1344,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1372},"2025-04-15",22.97619,23.63095,1.45,148437,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":316,"volume":1411,"transactions":9,"vwap":1409},"2025-04-14",23.095238,23.10714,22.45238,23.023809,0.2381,324630,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":940,"percent_change":365,"volume":1418,"transactions":9,"vwap":1417},"2025-04-11",22.35714,22.83333,22.11905,22.78571,290062,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-04-10",23.66667,23.69048,22.095238,22.69048,-1.4762,-6.11,319567,{"date":1429,"open":1430,"high":1431,"low":1432,"close":948,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":948},"2025-04-09",22.52381,24.71428,22.25,1.2381,5.4,415130,{"date":1437,"open":1152,"high":962,"low":1438,"close":1439,"change":1000,"percent_change":710,"volume":1440,"transactions":9,"vwap":1439},"2025-04-08",22.61905,22.92857,334751,{"date":1442,"open":1424,"high":1443,"low":1408,"close":1395,"change":1170,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1395},"2025-04-07",24.47619,-0.41,458240,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-04-04",23.071428,23.55,22.57143,23.42857,-0.6667,-2.77,356225,{"date":1456,"open":1199,"high":1106,"low":1457,"close":1458,"change":1019,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-04-03",24.083332,24.095238,-7.66,324946,{"date":1462,"open":921,"high":1463,"low":921,"close":1463,"change":1464,"percent_change":153,"volume":1465,"transactions":9,"vwap":1463},"2025-04-02",26.095238,0.1905,135434,{"date":1467,"open":998,"high":1047,"low":1118,"close":998,"change":1317,"percent_change":716,"volume":1468,"transactions":9,"vwap":998},"2025-04-01",277412,{"date":1470,"open":907,"high":1047,"low":907,"close":1023,"change":883,"percent_change":572,"volume":1471,"transactions":9,"vwap":1023},"2025-03-31",294100,{"date":1473,"open":1048,"high":797,"low":1263,"close":923,"change":792,"percent_change":1474,"volume":1475,"transactions":9,"vwap":923},"2025-03-28",-1.89,136252,{"date":1477,"open":866,"high":858,"low":1031,"close":852,"change":1317,"percent_change":716,"volume":1478,"transactions":9,"vwap":852},"2025-03-27",129666,{"date":1480,"open":1041,"high":1481,"low":1482,"close":865,"change":1120,"percent_change":1483,"volume":1484,"transactions":9,"vwap":865},"2025-03-26",26.92857,26.41667,0.18,160841,{"date":1486,"open":1487,"high":1481,"low":852,"close":852,"change":836,"percent_change":1024,"volume":1488,"transactions":9,"vwap":852},"2025-03-25",26.69048,207330,{"date":1490,"open":832,"high":1491,"low":1028,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-03-24",26.77381,26.64286,0.7857,3.04,150812,{"date":1497,"open":1023,"high":1498,"low":921,"close":1499,"change":1500,"percent_change":341,"volume":1501,"transactions":9,"vwap":1499},"2025-03-21",26.083332,25.85714,-0.119,598374,{"date":1503,"open":1300,"high":1081,"low":1300,"close":923,"change":956,"percent_change":1504,"volume":1505,"transactions":9,"vwap":923},"2025-03-20",-0.82,150874,{"date":1507,"open":835,"high":1281,"low":1023,"close":843,"change":898,"percent_change":1508,"volume":1509,"transactions":9,"vwap":843},"2025-03-19",0.46,196330,{"date":1511,"open":1008,"high":1028,"low":1512,"close":835,"change":1464,"percent_change":153,"volume":1513,"transactions":9,"vwap":835},"2025-03-18",25.6219,174182,{"date":1515,"open":923,"high":844,"low":1516,"close":834,"change":853,"percent_change":1517,"volume":1518,"transactions":9,"vwap":834},"2025-03-17",25.78571,-0.55,133427,{"date":1520,"open":1516,"high":1463,"low":1017,"close":1047,"change":1225,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1047},"2025-03-14",1.96,128410,{"date":1524,"open":1300,"high":1272,"low":1525,"close":1525,"change":868,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-03-13",25.52381,-1.2,118654,{"date":1529,"open":998,"high":1264,"low":888,"close":1530,"change":1464,"percent_change":153,"volume":1531,"transactions":9,"vwap":1530},"2025-03-12",25.83333,199724,{"date":1533,"open":1012,"high":1013,"low":873,"close":907,"change":1120,"percent_change":1121,"volume":1534,"transactions":9,"vwap":907},"2025-03-11",255234,{"date":1536,"open":1516,"high":1537,"low":1118,"close":915,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":915},"2025-03-10",26.71309,-0.6428,-2.45,239058,{"date":1542,"open":1543,"high":1043,"low":1263,"close":844,"change":853,"percent_change":854,"volume":1544,"transactions":9,"vwap":844},"2025-03-07",26.38095,188539,{"date":1546,"open":797,"high":866,"low":1028,"close":1543,"change":1134,"percent_change":1236,"volume":1547,"transactions":9,"vwap":1543},"2025-03-06",249850,{"date":1549,"open":859,"high":1092,"low":832,"close":1550,"change":891,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-03-05",26.73809,0.45,341895,{"date":1554,"open":1555,"high":1556,"low":859,"close":859,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":859},"2025-03-04",27.54762,27.60714,-1.1905,-4.28,327328,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-03-03",28.16667,28.40476,27.5119,27.80952,-0.2857,-1.02,251329,{"date":1570,"open":402,"high":1571,"low":1565,"close":1572,"change":1410,"percent_change":512,"volume":1573,"transactions":9,"vwap":1572},"2025-02-28",28.29762,28.095238,380750,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1500,"percent_change":709,"volume":1580,"transactions":9,"vwap":1579},"2025-02-27",27.90476,28.083332,27.5,27.85714,180161,{"date":1582,"open":1576,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":663,"volume":1587,"transactions":9,"vwap":1585},"2025-02-26",28.23809,27.59524,27.97619,0.0238,210462,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1287,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-02-25",27.73809,28.15476,27.71428,27.95238,1.38,217347,{"date":1597,"open":1593,"high":1585,"low":1555,"close":1598,"change":1599,"percent_change":357,"volume":1600,"transactions":9,"vwap":1598},"2025-02-24",27.57143,-0.1905,241142,{"date":1602,"open":1603,"high":1604,"low":1590,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-02-21",28.54762,28.61905,27.7619,-0.5476,-1.93,153816,{"date":1610,"open":1604,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-02-20",28.88095,27.91667,28.30952,-0.4762,-1.65,220282,{"date":1618,"open":1619,"high":481,"low":1620,"close":1621,"change":1037,"percent_change":846,"volume":1622,"transactions":9,"vwap":1621},"2025-02-19",28.7619,28.65833,28.78571,158738,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1120,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-02-18",28.97619,29.08238,28.73809,29.047619,0.16,236457,{"date":1632,"open":1633,"high":1634,"low":1635,"close":481,"change":1235,"percent_change":1636,"volume":1637,"transactions":9,"vwap":481},"2025-02-14",29.14286,29.33524,28.82143,-1.14,103852,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":656,"volume":1644,"transactions":9,"vwap":1642},"2025-02-13",29.47619,28.95238,29.33333,0.0714,108214,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1452,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-02-12",29.42857,29.59524,29.19048,29.2619,-2.23,175308,{"date":1654,"open":1649,"high":1655,"low":1649,"close":1656,"change":1067,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-02-11",29.95238,29.92857,1.62,319612,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1134,"percent_change":1526,"volume":1664,"transactions":9,"vwap":1663},"2025-02-10",29.90476,29.39286,29.45238,177923,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1000,"percent_change":1236,"volume":1670,"transactions":9,"vwap":1669},"2025-02-07",30.16667,29.30952,29.80952,207611,{"date":1672,"open":521,"high":1673,"low":1674,"close":1675,"change":1296,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-02-06",30.2619,29.73809,30.21428,0.87,268429,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1655,"change":1683,"percent_change":808,"volume":1684,"transactions":9,"vwap":1655},"2025-02-05",29.85714,30.095238,29.36905,0.1429,186519,{"date":1686,"open":1604,"high":1687,"low":1604,"close":1669,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1669},"2025-02-04",29.83333,1.0952,3.81,158823,{"date":1692,"open":1603,"high":1693,"low":1694,"close":1695,"change":1000,"percent_change":589,"volume":1696,"transactions":9,"vwap":1695},"2025-02-03",28.99286,28.14286,28.71428,196741,{"date":1698,"open":1633,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-01-31",29.5,28.91667,29.11905,-0.1428,-0.49,267227,{"date":1706,"open":1707,"high":1674,"low":1707,"close":1650,"change":1248,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1650},"2025-01-30",27.47619,1.99,354610,{"date":1711,"open":1604,"high":1625,"low":1562,"close":1712,"change":903,"percent_change":649,"volume":1713,"transactions":9,"vwap":1712},"2025-01-29",28.69048,206362,{"date":1715,"open":1716,"high":1628,"low":1717,"close":1619,"change":801,"percent_change":801,"volume":1718,"transactions":9,"vwap":1619},"2025-01-28",28.64286,28.35714,232577,{"date":1720,"open":1716,"high":1721,"low":1722,"close":1619,"change":1723,"percent_change":39,"volume":1724,"transactions":9,"vwap":1619},"2025-01-27",29.23809,28.57143,0.2857,236425,{"date":1726,"open":1727,"high":1712,"low":1562,"close":1728,"change":940,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-01-24",28.21428,28.47619,0.34,169403,{"date":1732,"open":1733,"high":1603,"low":1591,"close":1733,"change":1643,"percent_change":116,"volume":1734,"transactions":9,"vwap":1733},"2025-01-23",28.38095,224835,{"date":1736,"open":1627,"high":1611,"low":1737,"close":1613,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1613},"2025-01-22",28.28571,-0.5952,-2.06,156796,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1344,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-01-21",28.83333,29.10714,28.66667,28.90476,1.17,347395,{"date":1750,"open":1751,"high":1743,"low":1752,"close":1722,"change":1464,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1722},"2025-01-17",28.52381,28.17857,0.67,176442,{"date":1756,"open":1603,"high":1603,"low":1757,"close":1733,"change":853,"percent_change":792,"volume":1758,"transactions":9,"vwap":1733},"2025-01-16",28.047619,261623,{"date":1760,"open":1745,"high":1641,"low":1761,"close":1751,"change":1762,"percent_change":479,"volume":1763,"transactions":9,"vwap":1751},"2025-01-15",28.2619,0.5952,222832,{"date":1765,"open":1766,"high":1593,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-01-14",27.38095,27.28571,27.92857,0.7381,2.71,207910,{"date":1773,"open":850,"high":1774,"low":850,"close":1775,"change":1410,"percent_change":16,"volume":1776,"transactions":9,"vwap":1775},"2025-01-13",27.20238,27.19048,238868,{"date":1778,"open":1779,"high":1780,"low":1043,"close":1781,"change":1452,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-01-10",27.14286,27.21428,26.95238,-2.41,347208,{"date":1785,"open":1786,"high":1592,"low":1775,"close":1787,"change":898,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-01-08",27.33333,27.61905,0.43,239904,{"date":1791,"open":1757,"high":1727,"low":1792,"close":1578,"change":908,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1578},"2025-01-07",27.16667,-1.62,315116,{"date":1796,"open":1585,"high":1728,"low":1797,"close":1593,"change":1586,"percent_change":663,"volume":1798,"transactions":9,"vwap":1593},"2025-01-06",27.82143,320405,{"date":1800,"open":1801,"high":1585,"low":1802,"close":1768,"change":975,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1768},"2025-01-03",27.66667,27.071428,1.12,179594,{"date":1806,"open":1733,"high":1807,"low":1556,"close":1787,"change":1614,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1787},"2025-01-02",28.5,-1.69,233528,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1572,"change":1032,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1572},"2024-12-31",28.071428,28.13095,27.69048,0.77,214420,{"date":1818,"open":1819,"high":1572,"low":1555,"close":1820,"change":853,"percent_change":692,"volume":1821,"transactions":9,"vwap":1820},"2024-12-30",28.023809,27.88095,275126,{"date":1823,"open":1583,"high":1824,"low":1814,"close":1819,"change":1000,"percent_change":1382,"volume":1825,"transactions":9,"vwap":1819},"2024-12-27",28.42857,335137,{"date":1827,"open":1727,"high":1828,"low":1812,"close":1824,"change":1317,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1824},"2024-12-26",28.48809,-0.17,185692,{"date":1832,"open":1761,"high":1604,"low":1577,"close":1728,"change":1586,"percent_change":289,"volume":1833,"transactions":9,"vwap":1728},"2024-12-24",199783,{"date":1835,"open":1824,"high":1836,"low":1562,"close":1837,"change":1586,"percent_change":289,"volume":1838,"transactions":9,"vwap":1837},"2024-12-23",29.11881,28.45238,291516,{"date":1840,"open":1757,"high":1621,"low":1801,"close":1824,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1824},"2024-12-20",0.9762,3.56,1096020,{"date":1845,"open":1562,"high":1846,"low":1847,"close":1848,"change":1037,"percent_change":724,"volume":1849,"transactions":9,"vwap":1848},"2024-12-19",28.48119,27.30952,27.45238,784027,{"date":1851,"open":1852,"high":1853,"low":1578,"close":1592,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1592},"2024-12-18",29.35714,29.67857,-1.1429,-3.96,822878,{"date":1858,"open":1859,"high":1860,"low":1837,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2024-12-17",29.61905,30.42857,28.85714,-0.8809,-2.96,1043530,{"date":1866,"open":1655,"high":1867,"low":1868,"close":1674,"change":836,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1674},"2024-12-16",30.19048,29.64286,-0.56,676035,{"date":1872,"open":521,"high":521,"low":1640,"close":1661,"change":1170,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1661},"2024-12-13",-0.32,162877,{"date":1876,"open":1877,"high":1878,"low":1879,"close":521,"change":1235,"percent_change":1880,"volume":1881,"transactions":9,"vwap":521},"2024-12-12",30.23809,30.35714,29.82143,-1.1,158850,{"date":1883,"open":1884,"high":1885,"low":1675,"close":1886,"change":1410,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2024-12-11",30.40476,30.65476,30.33333,0.79,284282,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1681,"change":1683,"percent_change":808,"volume":1894,"transactions":9,"vwap":1681},"2024-12-10",30.023809,30.59524,29.55952,302765,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1655,"change":1170,"percent_change":1873,"volume":1900,"transactions":9,"vwap":1655},"2024-12-09",30.071428,30.38095,29.94048,216533,{"date":1902,"open":1898,"high":1898,"low":1903,"close":1904,"change":1586,"percent_change":289,"volume":1905,"transactions":9,"vwap":1904},"2024-12-06",29.71428,30.047619,201357,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1891,"change":1614,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1891},"2024-12-05",30.52381,30.69048,30.011904,-1.56,149149,{"date":1914,"open":1878,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2024-12-04",30.84524,30.11905,30.5,0.7143,2.4,257104,{"date":1922,"open":1655,"high":1667,"low":1923,"close":1924,"change":868,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2024-12-03",29.65476,29.78571,-1.03,136368,{"date":1928,"open":1868,"high":1929,"low":1930,"close":1681,"change":891,"percent_change":121,"volume":1931,"transactions":9,"vwap":1681},"2024-12-02",30.46428,29.52381,256783,{"date":1933,"open":1934,"high":1935,"low":1674,"close":1936,"change":1134,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2024-11-29",30.54762,30.69024,29.97619,-1.18,146952,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1886,"change":1317,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1886},"2024-11-27",30.57143,30.83333,30.27381,-0.16,216892,{"date":1947,"open":1877,"high":1948,"low":1949,"close":1898,"change":1643,"percent_change":656,"volume":1950,"transactions":9,"vwap":1898},"2024-11-26",30.80952,30.15476,311320,{"date":1952,"open":1867,"high":1953,"low":1867,"close":1954,"change":975,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2024-11-25",31.11905,30.30952,1.03,288153,{"date":1958,"open":1642,"high":1904,"low":1650,"close":521,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":521},"2024-11-22",0.8095,2.77,198162,{"date":1963,"open":1964,"high":1699,"low":1716,"close":1649,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1649},"2024-11-21",28.80952,0.5476,1.91,140799,{"date":1969,"open":1695,"high":1627,"low":1970,"close":1716,"change":853,"percent_change":792,"volume":1971,"transactions":9,"vwap":1716},"2024-11-20",28.27381,155749,{"date":1973,"open":1974,"high":1975,"low":1807,"close":1621,"change":836,"percent_change":642,"volume":1976,"transactions":9,"vwap":1621},"2024-11-19",28.59524,28.98809,167024,{"date":1978,"open":1979,"high":1980,"low":1641,"close":1641,"change":1738,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1641},"2024-11-18",29.66667,29.69048,-2.01,158132,{"date":1984,"open":1681,"high":1675,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2024-11-15",29.34524,29.54762,-0.5714,-1.9,225930,{"date":1991,"open":1934,"high":1992,"low":1661,"close":1916,"change":1702,"percent_change":1190,"volume":1993,"transactions":9,"vwap":1916},"2024-11-14",30.61905,217808,{"date":1995,"open":1996,"high":170,"low":1867,"close":1673,"change":853,"percent_change":1190,"volume":1997,"transactions":9,"vwap":1673},"2024-11-13",30.78571,301635,{"date":1999,"open":2000,"high":2001,"low":1867,"close":1884,"change":1586,"percent_change":289,"volume":2002,"transactions":9,"vwap":1884},"2024-11-12",30.28571,30.80095,287980,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1898,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1898},"2024-11-11",29.40476,30.45238,1.4286,4.93,338644,{"date":2011,"open":1641,"high":1650,"low":1712,"close":1641,"change":949,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1641},"2024-11-08",0.58,344408,{"date":2015,"open":2016,"high":1687,"low":1712,"close":1621,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1621},"2024-11-07",29.28571,-0.881,-2.97,619096,{"date":2021,"open":1722,"high":1899,"low":1603,"close":1979,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1979},"2024-11-06",2.9762,11.15,833899,{"date":2026,"open":797,"high":1076,"low":1043,"close":1487,"change":1410,"percent_change":60,"volume":2027,"transactions":9,"vwap":1487},"2024-11-05",223557,{"date":2029,"open":1042,"high":1491,"low":1023,"close":1081,"change":916,"percent_change":1382,"volume":2030,"transactions":9,"vwap":1081},"2024-11-04",191186,{"date":2032,"open":1091,"high":2033,"low":841,"close":1091,"change":1120,"percent_change":1483,"volume":2034,"transactions":9,"vwap":1091},"2024-11-01",27.15476,199739,{"date":2036,"open":2037,"high":1578,"low":858,"close":2038,"change":1987,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2024-10-31",27.40476,26.78571,-2.09,184916,{"date":2042,"open":858,"high":2043,"low":858,"close":2044,"change":1067,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2024-10-30",27.67857,27.35714,1.77,252349,{"date":2048,"open":1029,"high":1080,"low":865,"close":2049,"change":1643,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2024-10-29",26.88095,0.27,217116,{"date":2053,"open":843,"high":2054,"low":1028,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2024-10-28",26.86905,26.80952,0.9524,3.68,220562,{"date":2060,"open":897,"high":1061,"low":882,"close":1499,"change":1374,"percent_change":1494,"volume":2061,"transactions":9,"vwap":1499},"2024-10-25",197006,{"date":2063,"open":1007,"high":1313,"low":1216,"close":2064,"change":891,"percent_change":808,"volume":2065,"transactions":9,"vwap":2064},"2024-10-24",25.095238,208651,{"date":2067,"open":1349,"high":887,"low":1140,"close":1133,"change":940,"percent_change":141,"volume":2068,"transactions":9,"vwap":1133},"2024-10-23",134360,{"date":2070,"open":1431,"high":2071,"low":929,"close":1224,"change":949,"percent_change":1753,"volume":2072,"transactions":9,"vwap":1224},"2024-10-22",25.15476,125241,{"date":2074,"open":2075,"high":2075,"low":1431,"close":1431,"change":1265,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1431},"2024-10-21",25.69048,-3.53,217050,{"date":2079,"open":1530,"high":1023,"low":915,"close":1313,"change":956,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1313},"2024-10-18",-0.83,228983,{"date":2083,"open":1118,"high":1061,"low":2084,"close":1530,"change":975,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1530},"2024-10-17",25.38095,1.21,206765,{"date":2088,"open":873,"high":1005,"low":2089,"close":1525,"change":1287,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1525},"2024-10-16",25.36905,1.52,346955,{"date":2093,"open":969,"high":2094,"low":1348,"close":879,"change":1102,"percent_change":479,"volume":2095,"transactions":9,"vwap":879},"2024-10-15",25.60714,272081,{"date":2097,"open":974,"high":2098,"low":1458,"close":961,"change":975,"percent_change":1350,"volume":2099,"transactions":9,"vwap":961},"2024-10-14",24.63095,130987,{"date":2101,"open":1451,"high":2102,"low":1451,"close":937,"change":1841,"percent_change":2103,"volume":2104,"transactions":9,"vwap":937},"2024-10-11",24.33333,4.18,209477,{"date":2106,"open":2107,"high":1379,"low":392,"close":1395,"change":1317,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1395},"2024-10-10",23.19048,-0.2,181293,{"date":2111,"open":2107,"high":2112,"low":1406,"close":2113,"change":1410,"percent_change":1955,"volume":2114,"transactions":9,"vwap":2113},"2024-10-09",23.57143,23.38095,164092,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1317,"percent_change":703,"volume":2121,"transactions":9,"vwap":2120},"2024-10-08",23.30952,23.44048,22.98809,23.14286,277741,{"date":2123,"open":2113,"high":2124,"low":1448,"close":2107,"change":868,"percent_change":431,"volume":2125,"transactions":9,"vwap":2107},"2024-10-07",23.45238,122673,{"date":2127,"open":2112,"high":1422,"low":1395,"close":2128,"change":1344,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2024-10-04",23.5,1.44,178191,{"date":2132,"open":1409,"high":2113,"low":2133,"close":2134,"change":1643,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2024-10-03",22.79762,23.16667,0.31,192271,{"date":2138,"open":2117,"high":2139,"low":2140,"close":1406,"change":1599,"percent_change":1504,"volume":2141,"transactions":9,"vwap":1406},"2024-10-02",23.67857,23.035713,135510,{"date":2143,"open":2144,"high":2144,"low":2145,"close":1386,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1386},"2024-10-01",23.92857,23.23809,-0.7381,-3.07,178031,{"date":2150,"open":1421,"high":1230,"low":2112,"close":938,"change":975,"percent_change":2151,"volume":2152,"transactions":9,"vwap":938},"2024-09-30",1.31,194598,{"date":2154,"open":1152,"high":974,"low":1421,"close":2155,"change":1037,"percent_change":409,"volume":2156,"transactions":9,"vwap":2155},"2024-09-27",23.71428,219622,{"date":2158,"open":1152,"high":1152,"low":2159,"close":1373,"change":891,"percent_change":1225,"volume":2160,"transactions":9,"vwap":1373},"2024-09-26",23.70238,242106,{"date":2162,"open":1152,"high":963,"low":1146,"close":1160,"change":868,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1160},"2024-09-25",-1.28,266134,{"date":2166,"open":1177,"high":1210,"low":1151,"close":948,"change":1599,"percent_change":2167,"volume":2168,"transactions":9,"vwap":948},"2024-09-24",-0.78,416452,{"date":2170,"open":1140,"high":1244,"low":2171,"close":1177,"change":1599,"percent_change":2167,"volume":2172,"transactions":9,"vwap":1177},"2024-09-23",24.20238,215318,{"date":2174,"open":1199,"high":1224,"low":313,"close":968,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":968},"2024-09-20",-0.381,-1.53,932280,{"date":2179,"open":1199,"high":1119,"low":1443,"close":1240,"change":1141,"percent_change":221,"volume":2180,"transactions":9,"vwap":1240},"2024-09-19",489307,{"date":2182,"open":980,"high":993,"low":2183,"close":313,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":313},"2024-09-18",23.88095,0.3809,1.58,330211,{"date":2188,"open":936,"high":1126,"low":2189,"close":1152,"change":949,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1152},"2024-09-17",23.55952,0.7,207958,{"date":2193,"open":2183,"high":962,"low":2112,"close":2194,"change":1643,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2024-09-16",23.95238,0.3,170620,{"date":2198,"open":2128,"high":1154,"low":2128,"close":2183,"change":1102,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2183},"2024-09-13",2.24,157255,{"date":2202,"open":1379,"high":2203,"low":1406,"close":1372,"change":1683,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1372},"2024-09-12",23.53571,0.62,197649,{"date":2207,"open":2107,"high":2208,"low":1438,"close":1381,"change":845,"percent_change":1567,"volume":2209,"transactions":9,"vwap":1381},"2024-09-11",23.29762,222418,{"date":2211,"open":1451,"high":945,"low":1439,"close":2124,"change":898,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2124},"2024-09-10",0.51,255717,{"date":2215,"open":2124,"high":945,"low":2107,"close":1395,"change":1189,"percent_change":692,"volume":2216,"transactions":9,"vwap":1395},"2024-09-09",278138,{"date":2218,"open":1159,"high":945,"low":2107,"close":2124,"change":1566,"percent_change":1526,"volume":2219,"transactions":9,"vwap":2124},"2024-09-06",303006,{"date":2221,"open":1458,"high":1458,"low":2124,"close":1387,"change":853,"percent_change":730,"volume":2222,"transactions":9,"vwap":1387},"2024-09-05",168357,{"date":2224,"open":2194,"high":974,"low":1422,"close":2183,"change":836,"percent_change":357,"volume":2225,"transactions":9,"vwap":2183},"2024-09-04",142226,{"date":2227,"open":1151,"high":939,"low":2228,"close":1151,"change":868,"percent_change":308,"volume":2229,"transactions":9,"vwap":1151},"2024-09-03",23.84524,256128,{"date":2231,"open":936,"high":1210,"low":2232,"close":1177,"change":1683,"percent_change":349,"volume":2233,"transactions":9,"vwap":1177},"2024-08-30",23.98809,180164,{"date":2235,"open":1210,"high":2236,"low":2144,"close":963,"change":891,"percent_change":46,"volume":2237,"transactions":9,"vwap":963},"2024-08-29",24.52095,188708,{"date":2239,"open":2144,"high":637,"low":2240,"close":1458,"change":1683,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1458},"2024-08-28",23.77381,0.6,215184,{"date":2244,"open":938,"high":970,"low":1153,"close":2194,"change":1037,"percent_change":66,"volume":2245,"transactions":9,"vwap":2194},"2024-08-27",173785,{"date":2247,"open":1126,"high":1349,"low":963,"close":963,"change":853,"percent_change":2248,"volume":2249,"transactions":9,"vwap":963},"2024-08-26",-0.59,282880,{"date":2251,"open":1379,"high":2252,"low":1372,"close":1177,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1177},"2024-08-23",24.60714,1.0476,4.49,494535,{"date":2257,"open":2107,"high":2258,"low":2107,"close":2117,"change":1120,"percent_change":1155,"volume":2259,"transactions":9,"vwap":2117},"2024-08-22",23.5119,205943,{"date":2261,"open":1381,"high":1386,"low":2262,"close":2263,"change":891,"percent_change":2212,"volume":2264,"transactions":9,"vwap":2263},"2024-08-21",22.90476,23.2619,265676,{"date":2266,"open":1395,"high":1379,"low":1407,"close":2120,"change":1566,"percent_change":994,"volume":2267,"transactions":9,"vwap":2120},"2024-08-20",106735,{"date":2269,"open":2117,"high":2270,"low":2107,"close":1451,"change":898,"percent_change":2212,"volume":2271,"transactions":9,"vwap":1451},"2024-08-19",23.46428,129806,{"date":2273,"open":1400,"high":2274,"low":2275,"close":2117,"change":1643,"percent_change":2135,"volume":2276,"transactions":9,"vwap":2117},"2024-08-16",23.47619,22.70095,168118,{"date":2278,"open":2279,"high":2128,"low":1439,"close":2145,"change":1762,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2145},"2024-08-15",23.11905,2.63,210960,{"date":2283,"open":2262,"high":1400,"low":2284,"close":2285,"change":853,"percent_change":1024,"volume":2286,"transactions":9,"vwap":2285},"2024-08-14",22.40476,22.64286,125677,{"date":2288,"open":2285,"high":2289,"low":2290,"close":1417,"change":1204,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1417},"2024-08-13",22.84524,22.2619,2.03,209979,{"date":2294,"open":2295,"high":1448,"low":2296,"close":2297,"change":2298,"percent_change":1001,"volume":2299,"transactions":9,"vwap":2297},"2024-08-12",22.80952,22.23809,22.33333,-0.3572,357061,{"date":2301,"open":1417,"high":1439,"low":2297,"close":1424,"change":1599,"percent_change":2080,"volume":2302,"transactions":9,"vwap":1424},"2024-08-09",238761,{"date":2304,"open":1394,"high":2120,"low":2305,"close":2306,"change":949,"percent_change":31,"volume":2307,"transactions":9,"vwap":2306},"2024-08-08",22.48809,22.88095,170135,{"date":2309,"open":1415,"high":2145,"low":2310,"close":2311,"change":940,"percent_change":365,"volume":2312,"transactions":9,"vwap":2311},"2024-08-07",22.21428,22.71428,217079,{"date":2314,"open":1438,"high":2315,"low":2316,"close":1438,"change":1317,"percent_change":703,"volume":2317,"transactions":9,"vwap":1438},"2024-08-06",22.89286,22.42857,187272,{"date":2319,"open":2284,"high":2289,"low":171,"close":1359,"change":1062,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1359},"2024-08-05",-3.25,240653,{"date":2323,"open":1409,"high":2324,"low":1417,"close":1451,"change":1018,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1451},"2024-08-02",23.60714,-2.19,258468,{"date":2328,"open":1224,"high":2329,"low":1159,"close":2194,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2194},"2024-08-01",24.905,-1.0238,-4.1,254312,{"date":2334,"open":1113,"high":1055,"low":902,"close":1133,"change":1500,"percent_change":1190,"volume":2335,"transactions":9,"vwap":1133},"2024-07-31",359577,{"date":2337,"open":1240,"high":907,"low":2338,"close":2064,"change":975,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2064},"2024-07-30",24.82143,1.25,401520,{"date":175,"open":896,"high":1125,"low":969,"close":1139,"change":1566,"percent_change":1636,"volume":2342,"transactions":9,"vwap":1139},169600]