[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIR":3,"homepage-market-summary":23,"stock-historical-CIR":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CIR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Corgi CRCL 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},28.4046,30.0048,-1.6002,-5.33,70.9237,48.77,18.4586,1573.2977558095238,32.8,6101,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":175},365,1000,{"period_high":169,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},56.48,13.32,196749,71813538.758616,61.48,"2022-08-05",[176,179,186,194,202,211,220,229,236,246,255,264,275,286,296,305,313,321,330,341,350,359,367,376,384,394,404,413,423,433,443,453,464,473,482,490,500,510,518,526,534,541,550,559,565,573,581,588,597,604,613,622,631,638,646,654,662,672,681,692,699,704,712,719,727,735,744,753,762,770,778,786,795,802,809,815,821,828,834,837,842,847,852,858,862,865,869,873,879,884,889,893,896,900,905,910,913,916,920,923,926,929,932,935,938,941,945,948,954,957,961,965,968,972,976,981,986,991,996,999,1002,1005,1008,1012,1017,1021,1026,1030,1034,1039,1044,1049,1052,1055,1060,1066,1070,1074,1080,1087,1094,1102,1111,1117,1123,1128,1131,1139,1146,1150,1155,1159,1165,1169,1175,1179,1185,1194,1203,1211,1216,1224,1232,1239,1248,1257,1266,1274,1283,1291,1298,1305,1314,1322,1330,1338,1347,1355,1363,1371,1380,1387,1396,1403,1409,1416,1423,1429,1435,1442,1450,1458,1466,1473,1478,1484,1488,1494,1500,1507,1516,1523,1529,1535,1541,1547,1556,1563,1571,1578,1584,1590,1598,1606,1614,1623,1631,1640,1647,1654,1661,1666,1673,1679,1685,1690,1695,1704,1710,1717,1724,1730,1734,1738,1745,1750,1755,1759,1767,1772,1777,1781,1787,1794,1800,1809,1817,1824,1830,1837,1846,1852,1858,1864,1870,1878,1883,1891,1899,1907,1913,1921,1926,1934,1941,1947,1955,1960,1968,1974,1980,1986,1995,2003,2009,2016,2023,2028,2033,2036,2043,2050,2054,2059,2066,2071,2076,2083,2089,2096,2104,2110,2116,2121,2128,2134,2142,2149,2157,2162,2169,2175,2181,2189,2198,2206,2214,2222,2227,2234,2242,2250,2257,2266,2273,2278,2285,2291,2298,2305,2311,2317,2324,2331,2338,2345,2353,2360,2367,2374,2381,2388,2396,2404,2413,2418,2426,2433,2440,2447,2455,2463,2468,2473,2481,2487,2495,2502,2508,2512,2516,2523,2529,2534,2542,2550,2557,2562,2565,2571,2576,2584,2591,2596,2601],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},29,29.3414,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0.6168,2.1,83.6326,27,29.6696,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",29.388,-0.9915,-3.26,24.6326,22,30.139,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",30.3795,-1.7189,-5.36,151.6326,35,31.1485,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",33.89,32.0984,-2.2111,-6.44,776.1793,34,32.5185,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",33.73,34.3095,-3.5198,-9.3,791.0487,38,34.0781,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",37.28,37.8293,0.9836,2.67,337.6326,28,37.0669,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":177,"vwap":235},"2026-09-23",36.8457,-2.445,-6.22,81.6326,38.2027,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",39.55,38.5,39.2907,0.4464,1.15,1368.754745,39,38.993,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",39.965,38.8443,1.7586,4.74,925.7089,49,38.06,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",34.89,37.0857,5.1898,16.27,4227.2117,80,35.8393,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",31.45,32.05,30,31.8959,3.0775,10.68,4319.2647,48,30.2633,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",31.57,31.58,27.86,28.8184,-4.4073,-13.26,4625.2787,96,29.2105,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",36.17,36.27,33.2257,-9.9047,-22.96,6596.2073,86,35.4734,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":244,"vwap":304},"2026-09-14",40.95,43.1304,39.96,5.4721,14.53,851,39.9816,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",37.6583,0.0298,0.08,231,32,39.7368,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":184,"vwap":320},"2026-09-10",37.92,37.6285,-2.0631,-5.2,214.357,37.9586,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",42.54,39.6916,-2.9834,-6.99,1404.520285,42,41.7226,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",44.17,44.285,42.505,42.675,-4.7942,-10.1,4734.8606,59,43.4005,{"date":342,"open":343,"high":344,"low":345,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":268,"vwap":349},"2026-09-04",45.37,47.4692,44.8,-1.3008,-2.67,1361,45.4732,{"date":351,"open":352,"high":18,"low":353,"close":18,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",45.99,45.86,11.793,31.89,2852.102321,88,47.1993,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",36.977,-0.548,-1.46,171.272043,24,36.9105,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",37.495,37.525,-5.53,-12.84,438.491433,31,37.8297,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":218,"vwap":383},"2026-08-31",35.5801,43.055,6.7665,18.65,945.129,38.7693,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":218,"vwap":393},"2026-08-28",39.73,39.84,35.97,36.2885,-6.4604,-15.11,627.903,37.7828,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",42.58,42.7489,41.46,3.9784,10.26,953.903,36,41.7646,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":402,"vwap":412},"2026-08-26",40.37,37,38.7705,-1.8659,-4.59,1337.903,39.4547,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",38.12,40.6364,36.98,3.7139,10.06,3314.903,50,39.0027,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",37.46,40.65,36.9225,-0.5427,-1.45,3785.903,62,39.0947,{"date":434,"open":435,"high":239,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",38.18,30.54,37.4652,3.7997,11.29,2433.2096,66,37.3153,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",32.13,33.88,33.6655,3.6443,12.14,1908,51,33.6894,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",29.06,31.22,28.09,30.0212,4.4564,17.43,4329.640589,100,29.436,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":402,"vwap":472},"2026-08-18",26.85,25.39,25.5648,-1.933,-7.03,1176,25.8462,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",25.51,27.4978,2.1337,8.41,563.088,19,26.1492,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":365,"vwap":489},"2026-08-14",26.55,25.3641,-2.7393,-9.75,927,25.8646,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",27.48,28.3,28.1034,2.9469,11.71,412,20,27.6676,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",25.1,25.1565,24.49,0.1449,0.58,270,18,24.8514,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",25.0116,2.6612,11.91,191,13,24.2678,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",22.3504,0.0758,0.34,17,12,21.8157,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":58,"vwap":533},"2026-08-07",22.6,22.2746,2.0122,9.93,945,22.3938,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":508,"vwap":540},"2026-08-06",20.2624,0.2111,1.05,316,20.2147,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",18.7,20.0513,-0.2917,-1.43,370,23,19.5353,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":365,"vwap":558},"2026-08-04",20.33,20.343,20.3299,1.8844,10.21,1336.049,20.2615,{"date":560,"open":19,"high":19,"low":19,"close":19,"change":561,"percent_change":562,"volume":407,"transactions":563,"vwap":564},"2026-08-03",-1.1839,-6.03,11,18.0084,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",19.6425,-1.3074,-6.24,68,10,18.0716,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":480,"vwap":580},"2026-07-30",19.54,20.9499,2.0229,10.69,661,19.7138,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":563,"vwap":587},"2026-07-29",18.927,-1.8662,-8.98,120,20.1757,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",20.19,20.7932,-0.8803,-4.06,225,14,20.4589,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":524,"vwap":603},"2026-07-27",21.6735,1.901,9.61,152,20.2495,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":480,"vwap":612},"2026-07-24",19.02,19.7725,18.53,0.1927,0.98,826,18.9184,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":374,"vwap":621},"2026-07-23",21.15,21.26,19.5798,-2.5668,-11.59,1327.14,20.7178,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":365,"vwap":630},"2026-07-22",23.65,23.6501,22.1466,-3.7027,-14.32,1310,23.5434,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":523,"vwap":637},"2026-07-21",25.8493,3.7393,16.91,77.649,26.1838,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":595,"vwap":645},"2026-07-20",19.51,22.11,3.0928,16.26,222,19.6023,{"date":647,"open":648,"high":498,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":184,"vwap":653},"2026-07-17",18.8,19.0172,-0.2447,-1.27,1329,19.5206,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":595,"vwap":661},"2026-07-16",20.79,19.2619,-3.274,-14.53,296.25,20.5806,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":407,"vwap":671},"2026-07-15",22.69,22.82,21.25,22.5359,1.6939,8.13,1737.744,22.3647,{"date":673,"open":575,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-14",20.842,19.46,-0.0281,-0.13,2464,44,20.1423,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",21.3802,22.87,20.68,20.8701,-2.1699,-9.42,7867,60,21.8123,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-10",22.98,23.040001,2.11,10.08,2400,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":462,"transactions":9,"vwap":701},"2026-07-09",20.93,-0.85,-3.9,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",22.040001,20.7,21.78,-0.72,-3.2,3600,{"date":713,"open":714,"high":365,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",23.76,22.5,-33.5,-59.82,11500,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2023-10-17",55.98,56,55.97,2.75,5.16,2922122,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":152,"volume":734,"transactions":9,"vwap":732},"2023-10-16",53.13,53.37,53,53.25,0.39,397034,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2023-10-13",55.02,55.25,52.31,52.86,-2.15,-3.91,2093840,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2023-10-12",55,55.029999,54.87,55.0099983,0.12,0.22,331725,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2023-10-11",54.94,55.11,54.75,54.89,0.13,0.24,278015,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2023-10-10",54.5,54.84,54.76,0.09,0.16,635685,{"date":771,"open":764,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2023-10-09",54.91,54.49,54.67,0.1,0.18,440000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":363,"volume":785,"transactions":9,"vwap":783},"2023-10-06",55.34,55.41,54.07,54.57,-0.81,1911300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2023-10-05",55.63,55.72,55.35,55.38,-0.21,-0.38,531700,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":677,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2023-10-04",55.74,55.57,55.59,-0.23,360300,{"date":803,"open":804,"high":805,"low":789,"close":789,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":789},"2023-10-03",55.75,55.77,-0.03,-0.05,285900,{"date":810,"open":797,"high":811,"low":812,"close":804,"change":813,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2023-10-02",55.81,55.73,0,312400,{"date":816,"open":804,"high":817,"low":812,"close":804,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":804},"2023-09-29",55.8,-0.02,-0.04,361600,{"date":822,"open":823,"high":824,"low":812,"close":805,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":805},"2023-09-28",55.76,55.86,0.01,0.02,336500,{"date":829,"open":823,"high":830,"low":831,"close":823,"change":100,"percent_change":832,"volume":833,"transactions":9,"vwap":823},"2023-09-27",55.78,55.7,0.11,522300,{"date":835,"open":789,"high":805,"low":831,"close":831,"change":806,"percent_change":807,"volume":836,"transactions":9,"vwap":831},"2023-09-26",264800,{"date":838,"open":839,"high":840,"low":839,"close":812,"change":105,"percent_change":818,"volume":841,"transactions":9,"vwap":812},"2023-09-25",55.71,55.84,148100,{"date":843,"open":839,"high":811,"low":831,"close":797,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":797},"2023-09-22",0.04,0.07,208700,{"date":848,"open":831,"high":805,"low":849,"close":831,"change":819,"percent_change":850,"volume":851,"transactions":9,"vwap":831},"2023-09-21",55.69,-0.07,173000,{"date":853,"open":854,"high":811,"low":831,"close":797,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":797},"2023-09-20",55.79,0.03,0.05,206700,{"date":859,"open":817,"high":860,"low":839,"close":839,"change":813,"percent_change":813,"volume":861,"transactions":9,"vwap":839},"2023-09-19",55.85,159100,{"date":863,"open":797,"high":860,"low":831,"close":839,"change":850,"percent_change":677,"volume":864,"transactions":9,"vwap":839},"2023-09-18",219300,{"date":866,"open":823,"high":817,"low":867,"close":830,"change":855,"percent_change":856,"volume":868,"transactions":9,"vwap":830},"2023-09-15",55.66,836700,{"date":870,"open":839,"high":871,"low":799,"close":804,"change":844,"percent_change":845,"volume":872,"transactions":9,"vwap":804},"2023-09-14",55.83,302700,{"date":874,"open":875,"high":823,"low":876,"close":839,"change":759,"percent_change":877,"volume":878,"transactions":9,"vwap":839},"2023-09-13",55.58,55.56,0.23,271500,{"date":880,"open":875,"high":881,"low":882,"close":875,"change":813,"percent_change":813,"volume":883,"transactions":9,"vwap":875},"2023-09-12",55.65,55.55,411800,{"date":885,"open":886,"high":886,"low":875,"close":875,"change":807,"percent_change":887,"volume":888,"transactions":9,"vwap":875},"2023-09-11",55.64,-0.09,212200,{"date":890,"open":891,"high":881,"low":876,"close":788,"change":856,"percent_change":767,"volume":892,"transactions":9,"vwap":788},"2023-09-08",55.61,329100,{"date":894,"open":876,"high":891,"low":882,"close":875,"change":813,"percent_change":813,"volume":895,"transactions":9,"vwap":875},"2023-09-07",366600,{"date":897,"open":898,"high":886,"low":875,"close":875,"change":806,"percent_change":807,"volume":899,"transactions":9,"vwap":875},"2023-09-06",55.6,647400,{"date":901,"open":882,"high":902,"low":903,"close":891,"change":855,"percent_change":856,"volume":904,"transactions":9,"vwap":891},"2023-09-05",55.62,55.51,538500,{"date":906,"open":831,"high":812,"low":876,"close":875,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":875},"2023-09-01",-0.11,-0.2,234700,{"date":911,"open":876,"high":849,"low":876,"close":849,"change":767,"percent_change":768,"volume":912,"transactions":9,"vwap":849},"2023-08-31",297700,{"date":914,"open":798,"high":902,"low":903,"close":898,"change":775,"percent_change":776,"volume":915,"transactions":9,"vwap":898},"2023-08-30",499300,{"date":917,"open":876,"high":799,"low":918,"close":918,"change":850,"percent_change":677,"volume":919,"transactions":9,"vwap":918},"2023-08-29",55.5,618800,{"date":921,"open":788,"high":881,"low":798,"close":798,"change":105,"percent_change":818,"volume":922,"transactions":9,"vwap":798},"2023-08-28",408800,{"date":924,"open":898,"high":881,"low":798,"close":875,"change":806,"percent_change":807,"volume":925,"transactions":9,"vwap":875},"2023-08-25",214600,{"date":927,"open":881,"high":867,"low":875,"close":891,"change":105,"percent_change":818,"volume":928,"transactions":9,"vwap":891},"2023-08-24",245100,{"date":930,"open":849,"high":849,"low":891,"close":902,"change":825,"percent_change":826,"volume":931,"transactions":9,"vwap":902},"2023-08-23",143800,{"date":933,"open":830,"high":811,"low":898,"close":891,"change":907,"percent_change":908,"volume":934,"transactions":9,"vwap":891},"2023-08-22",226800,{"date":936,"open":788,"high":854,"low":788,"close":789,"change":767,"percent_change":768,"volume":937,"transactions":9,"vwap":789},"2023-08-21",159900,{"date":939,"open":881,"high":839,"low":898,"close":788,"change":819,"percent_change":850,"volume":940,"transactions":9,"vwap":788},"2023-08-18",177200,{"date":942,"open":831,"high":823,"low":886,"close":943,"change":100,"percent_change":832,"volume":944,"transactions":9,"vwap":943},"2023-08-17",55.67,284600,{"date":946,"open":831,"high":804,"low":891,"close":891,"change":850,"percent_change":677,"volume":947,"transactions":9,"vwap":891},"2023-08-16",186200,{"date":949,"open":804,"high":823,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2023-08-15",55.68,-0.08,-0.14,182800,{"date":955,"open":812,"high":830,"low":831,"close":823,"change":855,"percent_change":856,"volume":956,"transactions":9,"vwap":823},"2023-08-14",160400,{"date":958,"open":871,"high":824,"low":839,"close":812,"change":887,"percent_change":959,"volume":960,"transactions":9,"vwap":812},"2023-08-11",-0.16,196800,{"date":962,"open":805,"high":840,"low":823,"close":963,"change":825,"percent_change":826,"volume":964,"transactions":9,"vwap":963},"2023-08-10",55.82,164500,{"date":966,"open":854,"high":840,"low":804,"close":811,"change":819,"percent_change":850,"volume":967,"transactions":9,"vwap":811},"2023-08-09",205300,{"date":969,"open":831,"high":970,"low":943,"close":860,"change":767,"percent_change":768,"volume":971,"transactions":9,"vwap":860},"2023-08-08",55.89,384600,{"date":973,"open":804,"high":811,"low":867,"close":823,"change":768,"percent_change":974,"volume":975,"transactions":9,"vwap":823},"2023-08-07",0.29,141600,{"date":977,"open":978,"high":978,"low":898,"close":898,"change":908,"percent_change":979,"volume":980,"transactions":9,"vwap":898},"2023-08-04",55.9,-0.36,185000,{"date":982,"open":978,"high":983,"low":817,"close":817,"change":952,"percent_change":984,"volume":985,"transactions":9,"vwap":817},"2023-08-03",55.93,-0.25,92900,{"date":987,"open":824,"high":721,"low":830,"close":988,"change":989,"percent_change":907,"volume":990,"transactions":9,"vwap":988},"2023-08-02",55.94,-0.06,146500,{"date":992,"open":849,"high":722,"low":891,"close":722,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":722},"2023-08-01",0.3,0.54,486900,{"date":997,"open":849,"high":805,"low":902,"close":831,"change":775,"percent_change":776,"volume":998,"transactions":9,"vwap":831},"2023-07-31",106700,{"date":1000,"open":943,"high":823,"low":898,"close":898,"change":813,"percent_change":813,"volume":1001,"transactions":9,"vwap":898},"2023-07-28",145300,{"date":1003,"open":811,"high":840,"low":876,"close":898,"change":908,"percent_change":979,"volume":1004,"transactions":9,"vwap":898},"2023-07-27",256600,{"date":1006,"open":812,"high":860,"low":831,"close":817,"change":845,"percent_change":759,"volume":1007,"transactions":9,"vwap":817},"2023-07-26",192500,{"date":1009,"open":978,"high":978,"low":839,"close":812,"change":1010,"percent_change":792,"volume":1011,"transactions":9,"vwap":812},"2023-07-25",-0.12,222900,{"date":1013,"open":1014,"high":1015,"low":840,"close":860,"change":850,"percent_change":677,"volume":1016,"transactions":9,"vwap":860},"2023-07-24",55.92,56.040001,221100,{"date":1018,"open":1019,"high":722,"low":824,"close":1014,"change":813,"percent_change":813,"volume":1020,"transactions":9,"vwap":1014},"2023-07-21",55.96,169600,{"date":1022,"open":1014,"high":1023,"low":1024,"close":1014,"change":807,"percent_change":887,"volume":1025,"transactions":9,"vwap":1014},"2023-07-20",56.029999,55.91,159000,{"date":1027,"open":722,"high":1028,"low":988,"close":723,"change":806,"percent_change":807,"volume":1029,"transactions":9,"vwap":723},"2023-07-19",56.099998,217500,{"date":1031,"open":722,"high":1032,"low":988,"close":722,"change":105,"percent_change":818,"volume":1033,"transactions":9,"vwap":722},"2023-07-18",56.14,235800,{"date":1035,"open":1036,"high":1037,"low":867,"close":1036,"change":818,"percent_change":819,"volume":1038,"transactions":9,"vwap":1036},"2023-07-17",56.0099983,56.02,378200,{"date":1040,"open":1041,"high":1042,"low":1037,"close":1023,"change":850,"percent_change":1010,"volume":1043,"transactions":9,"vwap":1023},"2023-07-14",56.11,56.15,207100,{"date":1045,"open":1046,"high":1047,"low":1037,"close":1028,"change":813,"percent_change":813,"volume":1048,"transactions":9,"vwap":1028},"2023-07-13",56.060001,56.19,237800,{"date":1050,"open":1032,"high":1047,"low":1037,"close":1028,"change":844,"percent_change":845,"volume":1051,"transactions":9,"vwap":1028},"2023-07-12",307200,{"date":1053,"open":1023,"high":30,"low":983,"close":1046,"change":100,"percent_change":832,"volume":1054,"transactions":9,"vwap":1046},"2023-07-11",338300,{"date":1056,"open":1057,"high":1058,"low":722,"close":722,"change":677,"percent_change":800,"volume":1059,"transactions":9,"vwap":722},"2023-07-10",56.12,56.3,228500,{"date":1061,"open":1028,"high":1062,"low":1063,"close":1064,"change":813,"percent_change":813,"volume":1065,"transactions":9,"vwap":1064},"2023-07-07",56.4,56.080002,56.13,322800,{"date":1067,"open":1028,"high":1068,"low":722,"close":1064,"change":819,"percent_change":850,"volume":1069,"transactions":9,"vwap":1064},"2023-07-06",56.29,338200,{"date":1071,"open":1046,"high":1047,"low":721,"close":1072,"change":845,"percent_change":750,"volume":1073,"transactions":9,"vwap":1072},"2023-07-05",56.17,372500,{"date":1075,"open":1076,"high":1062,"low":722,"close":1028,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1028},"2023-07-03",56.25,-0.35,-0.62,292800,{"date":1081,"open":1076,"high":169,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2023-06-30",56.2,56.45,2.65,4.93,1487800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":750,"percent_change":751,"volume":1093,"transactions":9,"vwap":1092},"2023-06-29",53.5,53.91,52.99,53.8,639800,{"date":1095,"open":1096,"high":755,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2023-06-28",54.78,53.42,53.68,2.19,4.25,2860100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2023-06-27",51.6,52.029999,51.45,51.49,3.57,7.45,2236700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":818,"percent_change":819,"volume":1116,"transactions":9,"vwap":1115},"2023-06-26",47.86,47.98,47.92,261100,{"date":1118,"open":1119,"high":1114,"low":1120,"close":1121,"change":844,"percent_change":309,"volume":1122,"transactions":9,"vwap":1121},"2023-06-23",47.85,47.83,47.94,702400,{"date":1124,"open":1119,"high":1125,"low":1120,"close":1126,"change":806,"percent_change":989,"volume":1127,"transactions":9,"vwap":1126},"2023-06-22",47.93,47.9,328400,{"date":1129,"open":1113,"high":273,"low":1120,"close":1125,"change":100,"percent_change":759,"volume":1130,"transactions":9,"vwap":1125},"2023-06-21",342900,{"date":1132,"open":1133,"high":1115,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2023-06-20",47.72,47.7,47.87,0.17,0.36,409400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1134,"change":887,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2023-06-16",47.79,47.82,47.66,-0.19,983500,{"date":1147,"open":1148,"high":1120,"low":1148,"close":1141,"change":855,"percent_change":100,"volume":1149,"transactions":9,"vwap":1141},"2023-06-15",47.76,379300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1148,"change":856,"percent_change":775,"volume":1154,"transactions":9,"vwap":1148},"2023-06-14",47.75,47.8,441300,{"date":1156,"open":1152,"high":1141,"low":1134,"close":1157,"change":806,"percent_change":989,"volume":1158,"transactions":9,"vwap":1157},"2023-06-13",47.71,689300,{"date":1160,"open":1152,"high":1161,"low":1162,"close":1163,"change":105,"percent_change":818,"volume":1164,"transactions":9,"vwap":1163},"2023-06-12",47.81,47.68,47.74,912800,{"date":1166,"open":1152,"high":1153,"low":1167,"close":1152,"change":826,"percent_change":844,"volume":1168,"transactions":9,"vwap":1152},"2023-06-09",47.73,510100,{"date":1170,"open":1152,"high":1171,"low":1172,"close":1167,"change":845,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1167},"2023-06-08",47.91,47.63,0.15,793300,{"date":1176,"open":1148,"high":1135,"low":1177,"close":1143,"change":887,"percent_change":1144,"volume":1178,"transactions":9,"vwap":1143},"2023-06-07",47.65,1088100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1152,"change":887,"percent_change":1144,"volume":1184,"transactions":9,"vwap":1152},"2023-06-06",47.77,48.13,47.69,1277000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2023-06-05",47.51,47.88,47.4,47.84,16.17,51.06,3118300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2023-06-02",29.72,31.96,29.63,31.67,2.47,8.46,197000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":751,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2023-06-01",28.98,29.36,28.56,29.2,0.76,114200,{"date":1212,"open":1198,"high":1198,"low":1213,"close":1205,"change":702,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1205},"2023-05-31",28.54,-2.85,177400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":959,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2023-05-30",30.08,30.3,29.44,29.83,-0.53,114700,{"date":1225,"open":1226,"high":1227,"low":1205,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2023-05-26",29.14,30.18,29.99,0.79,2.71,74400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1208,"change":776,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1208},"2023-05-25",28.9,29.27,28.77,0.62,101200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2023-05-24",29.22,29.34,28.58,29.02,-0.41,-1.39,101300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2023-05-23",30.58,30.76,29.33,29.43,-1.24,-4.04,155100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2023-05-22",30.24,30.74,29.8,30.67,0.61,2.03,90900,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2023-05-19",30.32,29.52,30.059999,0.14,0.47,95400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2023-05-18",29.46,30.049999,29.45,29.92,0.42,1.42,64600,{"date":1284,"open":1285,"high":1286,"low":177,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2023-05-17",29.53,29.86,29.5,0.41,1.41,125200,{"date":1292,"open":1293,"high":1294,"low":1205,"close":1295,"change":546,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2023-05-16",30.34,30.4,29.09,-4.69,118500,{"date":1299,"open":1300,"high":1301,"low":1293,"close":1302,"change":759,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2023-05-15",30.8,31.65,30.52,0.43,154100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2023-05-12",29.9,30.75,29.73,30.39,0.85,2.88,243400,{"date":1315,"open":1226,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2023-05-11",30.62,27.9,29.54,2.68,9.98,397600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":856,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2023-05-10",27.37,27.41,26.47,26.86,0.19,96900,{"date":1331,"open":1332,"high":1333,"low":484,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2023-05-09",26.76,27.22,26.81,-0.1,-0.37,86800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2023-05-08",27.39,27.82,26.68,26.91,-0.34,-1.25,88500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":610,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2023-05-05",26.83,27.42,26.71,27.25,3.73,156500,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2023-05-04",26.79,25.99,26.27,-0.65,-2.41,153100,{"date":1364,"open":1365,"high":1366,"low":1334,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2023-05-03",27.38,28.08,26.92,-0.31,-1.14,173200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2023-05-02",27.52,27.53,26.75,27.23,-0.24,-0.87,132100,{"date":1381,"open":1341,"high":1382,"low":1383,"close":1384,"change":1336,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2023-05-01",28.19,27.28,27.47,-1.33,112600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2023-04-28",27.83,28.49,27.58,27.84,-0.29,-1.03,127900,{"date":1397,"open":1398,"high":1382,"low":466,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2023-04-27",26.9,28.13,1.58,5.95,103000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":484,"change":819,"percent_change":1408,"volume":960,"transactions":9,"vwap":484},"2023-04-26",26.35,26.7,25.88,-0.15,{"date":1410,"open":1411,"high":1376,"low":1412,"close":1413,"change":784,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2023-04-25",27.09,26.49,26.59,-2.96,109300,{"date":1417,"open":1418,"high":1419,"low":1376,"close":1420,"change":1421,"percent_change":1078,"volume":1422,"transactions":9,"vwap":1420},"2023-04-24",27.36,27.87,27.4,-0.17,96400,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1336,"percent_change":1428,"volume":1386,"transactions":9,"vwap":1427},"2023-04-21",28.01,27.31,27.57,-1.32,{"date":1430,"open":227,"high":1431,"low":1432,"close":1433,"change":979,"percent_change":651,"volume":1434,"transactions":9,"vwap":1433},"2023-04-20",28.26,27.65,27.94,55900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":493,"change":792,"percent_change":1440,"volume":1441,"transactions":9,"vwap":493},"2023-04-19",28.45,28.67,27.97,-0.74,101800,{"date":1443,"open":1444,"high":1318,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2023-04-18",29.49,28.47,28.51,-0.83,-2.83,70900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1242,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1242},"2023-04-17",28.61,29.38,28.6,0.69,2.41,136300,{"date":1459,"open":1206,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2023-04-14",29.81,28.5,28.65,-0.76,-2.58,86500,{"date":1467,"open":1468,"high":1468,"low":1242,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2023-04-13",30.13,29.41,-0.49,-1.64,104800,{"date":1474,"open":1219,"high":1475,"low":1476,"close":1307,"change":819,"percent_change":677,"volume":1477,"transactions":9,"vwap":1307},"2023-04-12",30.38,29.69,127400,{"date":1479,"open":1286,"high":1480,"low":1309,"close":1481,"change":760,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2023-04-11",30.49,29.94,0.81,54600,{"date":1485,"open":1242,"high":1279,"low":1242,"close":1486,"change":877,"percent_change":125,"volume":1487,"transactions":9,"vwap":1486},"2023-04-10",29.7,89700,{"date":1489,"open":1277,"high":1277,"low":1253,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2023-04-06",29.47,-0.58,-1.93,58900,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1277,"change":784,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1277},"2023-04-05",30.55,29.98,-2.62,90600,{"date":1501,"open":1502,"high":1503,"low":1496,"close":1504,"change":1440,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2023-04-04",31.86,31.9,30.86,-2.34,94700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2023-04-03",31.19,31.66,30.95,31.6,0.48,1.54,85600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":819,"percent_change":677,"volume":1522,"transactions":9,"vwap":1521},"2023-03-31",31.25,31.51,30.84,31.12,164000,{"date":1524,"open":1510,"high":1525,"low":1504,"close":1526,"change":959,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2023-03-30",31.78,31.16,-0.51,85300,{"date":1530,"open":277,"high":1531,"low":1532,"close":1533,"change":856,"percent_change":768,"volume":1534,"transactions":9,"vwap":1533},"2023-03-29",31.7,31.15,31.32,112200,{"date":1536,"open":1302,"high":1537,"low":1302,"close":1538,"change":1263,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2023-03-28",31.41,31.27,1.99,86200,{"date":1542,"open":1543,"high":1544,"low":1286,"close":1545,"change":1482,"percent_change":1230,"volume":1546,"transactions":9,"vwap":1545},"2023-03-27",30.29,30.82,30.66,81900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2023-03-24",29.040001,29.95,28.71,29.85,0.37,1.26,79300,{"date":1557,"open":1558,"high":1481,"low":177,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2023-03-23",29.13,29.48,0.59,2.04,105400,{"date":1564,"open":1565,"high":1293,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2023-03-22",29.71,28.87,28.89,-0.78,-2.63,132700,{"date":1572,"open":1552,"high":1250,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2023-03-21",29.26,29.67,0.55,1.89,164100,{"date":1579,"open":1490,"high":1580,"low":1566,"close":1581,"change":1368,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2023-03-20",29.65,29.12,-1.05,138300,{"date":1585,"open":1268,"high":1586,"low":1567,"close":1253,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1253},"2023-03-17",30.46,-1.48,-4.79,411600,{"date":1591,"open":1426,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2023-03-16",32.02,27.24,30.91,4.18,15.64,373500,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2023-03-15",29.15,25.8,26.73,1.12,4.37,245600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2023-03-14",25.25,26.53,25.61,1.06,4.32,212600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2023-03-13",25.44,25.72,24.51,24.55,-1.54,-5.9,152700,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2023-03-10",27.6,25.91,26.09,-1.68,-6.05,66500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2023-03-09",28.44,28.64,27.62,27.77,-0.66,-2.32,54700,{"date":1641,"open":1642,"high":1633,"low":1643,"close":1644,"change":115,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2023-03-08",28.24,28.12,28.43,0.89,44600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":952,"percent_change":1470,"volume":1653,"transactions":9,"vwap":1652},"2023-03-07",28.31,28.53,27.75,28.18,44400,{"date":1655,"open":1656,"high":1656,"low":1317,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2023-03-06",29.37,28.32,-1.17,-3.97,143400,{"date":1662,"open":1581,"high":1663,"low":1438,"close":1444,"change":1664,"percent_change":1400,"volume":1665,"transactions":9,"vwap":1444},"2023-03-03",29.6,0.46,103100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":845,"percent_change":760,"volume":1672,"transactions":9,"vwap":1671},"2023-03-02",28.7,29.19,28.36,29.030001,78600,{"date":1674,"open":1675,"high":1253,"low":1649,"close":1676,"change":1368,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2023-03-01",29.25,28.96,-1.06,119500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1235,"change":877,"percent_change":1229,"volume":1684,"transactions":9,"vwap":1235},"2023-02-28",29.01,29.77,28.93,117700,{"date":1686,"open":1438,"high":1687,"low":1650,"close":1549,"change":152,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1549},"2023-02-27",29.35,2.61,95700,{"date":1691,"open":1649,"high":1462,"low":1433,"close":493,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":493},"2023-02-24",-0.48,-1.67,99500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2023-02-23",27.14,28.88,26.78,28.78,2.22,8.36,203800,{"date":1705,"open":1706,"high":1411,"low":1706,"close":1707,"change":1708,"percent_change":1099,"volume":1709,"transactions":9,"vwap":1707},"2023-02-22",26.02,26.56,0.57,88000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1358,"change":1463,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1358},"2023-02-21",26.24,26.34,25.64,-2.84,131300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1375,"change":989,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1375},"2023-02-17",26.89,26.96,26.57,-0.22,104300,{"date":1725,"open":1726,"high":184,"low":1727,"close":1334,"change":1728,"percent_change":1620,"volume":1729,"transactions":9,"vwap":1334},"2023-02-16",26.74,26.32,-0.42,80600,{"date":1731,"open":1719,"high":1732,"low":1719,"close":1376,"change":825,"percent_change":844,"volume":1733,"transactions":9,"vwap":1376},"2023-02-15",27.61,64100,{"date":1735,"open":1721,"high":1736,"low":1721,"close":1333,"change":767,"percent_change":1737,"volume":1499,"transactions":9,"vwap":1333},"2023-02-14",27.66,0.33,{"date":1739,"open":1740,"high":1741,"low":1699,"close":1742,"change":974,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2023-02-13",26.95,27.34,27.13,1.08,79400,{"date":1746,"open":1747,"high":1374,"low":1609,"close":1748,"change":825,"percent_change":844,"volume":1749,"transactions":9,"vwap":1748},"2023-02-10",26.66,26.84,87500,{"date":1751,"open":1752,"high":1753,"low":1357,"close":1349,"change":1368,"percent_change":1369,"volume":1754,"transactions":9,"vwap":1349},"2023-02-09",27.5,27.67,76200,{"date":1756,"open":1757,"high":1732,"low":1375,"close":1697,"change":1393,"percent_change":1677,"volume":1758,"transactions":9,"vwap":1697},"2023-02-08",27.32,59300,{"date":1760,"open":184,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2023-02-07",28.049999,26.94,27.43,0.75,2.81,215300,{"date":1768,"open":1350,"high":1373,"low":1721,"close":1342,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1342},"2023-02-06",-0.97,-3.51,54200,{"date":1773,"open":1774,"high":1775,"low":1343,"close":1432,"change":759,"percent_change":1272,"volume":1776,"transactions":9,"vwap":1432},"2023-02-03",27.030001,27.8,92500,{"date":1778,"open":1779,"high":1425,"low":1780,"close":1373,"change":100,"percent_change":751,"volume":1660,"transactions":9,"vwap":1373},"2023-02-02",27.68,26.52,{"date":1782,"open":1635,"high":1783,"low":1784,"close":1785,"change":1144,"percent_change":1786,"volume":1534,"transactions":9,"vwap":1785},"2023-02-01",28.11,27.01,27.46,-0.69,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1432,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1432},"2023-01-31",25.82,27.69,1.98,7.71,238000,{"date":1795,"open":1796,"high":1706,"low":467,"close":1797,"change":1344,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2023-01-30",25.75,25.67,-1.31,60700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2023-01-27",25.36,26.46,25.18,26.01,0.72,2.85,118100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1658,"volume":1816,"transactions":9,"vwap":1814},"2023-01-26",25.68,25.92,24.96,25.29,-0.3,93100,{"date":1818,"open":1819,"high":1358,"low":1820,"close":1821,"change":1377,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2023-01-25",25.47,25.26,25.59,-0.93,80200,{"date":1825,"open":1826,"high":1827,"low":475,"close":1828,"change":907,"percent_change":1728,"volume":1829,"transactions":9,"vwap":1828},"2023-01-24",25.55,26.29,25.83,93600,{"date":1831,"open":1832,"high":1358,"low":1833,"close":1834,"change":1603,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2023-01-23",24.88,24.72,25.94,4.51,76600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2023-01-20",25.58,25.65,24.78,24.82,-0.45,-1.78,92700,{"date":1847,"open":1608,"high":1848,"low":1849,"close":1850,"change":793,"percent_change":1587,"volume":1851,"transactions":9,"vwap":1850},"2023-01-19",25.41,24.64,25.27,60900,{"date":1853,"open":1854,"high":1721,"low":1855,"close":1840,"change":1245,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1840},"2023-01-18",26.13,25.43,-1.57,71900,{"date":1859,"open":1860,"high":484,"low":1358,"close":1861,"change":1368,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2023-01-17",26.16,26.059999,-1.18,59200,{"date":1865,"open":1789,"high":1866,"low":1789,"close":1867,"change":1737,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2023-01-13",26.4,26.37,1.27,44200,{"date":1871,"open":1872,"high":1860,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2023-01-12",25.76,25.53,26.040001,0.51,2,45200,{"date":1879,"open":1407,"high":1880,"low":1881,"close":1873,"change":1408,"percent_change":1491,"volume":1882,"transactions":9,"vwap":1873},"2023-01-11",25.95,25.02,73300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1811,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1811},"2023-01-10",24.57,25.74,24.53,0.93,3.76,60300,{"date":1892,"open":504,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2023-01-09",25.7,24.44,24.75,0.52,2.15,61400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1230,"volume":1906,"transactions":9,"vwap":1904},"2023-01-06",23.98,24.29,23.56,24.23,0.64,140800,{"date":1908,"open":714,"high":1909,"low":1910,"close":1911,"change":1815,"percent_change":1912,"volume":985,"transactions":9,"vwap":1911},"2023-01-05",23.82,23.049999,23.59,-1.26,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":52,"volume":1920,"transactions":9,"vwap":1918},"2023-01-04",23.9,24.5,23.55,23.89,0.28,105500,{"date":1922,"open":1894,"high":1894,"low":1923,"close":1924,"change":1077,"percent_change":363,"volume":1925,"transactions":9,"vwap":1924},"2023-01-03",23.21,23.61,116700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1568,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2022-12-30",24.54,24.79,23.75,23.96,-3.15,68800,{"date":1935,"open":1936,"high":1929,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1665,"transactions":9,"vwap":1938},"2022-12-29",23.88,23.53,24.74,0.97,4.08,{"date":1942,"open":1943,"high":1813,"low":624,"close":1944,"change":784,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2022-12-28",24.56,23.77,-3.3,106100,{"date":1948,"open":1936,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2022-12-27",24.7,23.72,24.58,0.82,3.45,43500,{"date":1956,"open":1957,"high":1936,"low":1958,"close":714,"change":974,"percent_change":1959,"volume":1546,"transactions":9,"vwap":714},"2022-12-23",23.42,23.01,1.24,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2022-12-22",24.22,23.12,23.47,-1.04,-4.24,102100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1618,"change":1553,"percent_change":1973,"volume":1457,"transactions":9,"vwap":1618},"2022-12-21",24.67,24.83,24.19,1.53,{"date":1975,"open":1976,"high":1929,"low":1931,"close":1977,"change":750,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2022-12-20",23.99,24.14,0.5,65500,{"date":1981,"open":1972,"high":1982,"low":1983,"close":1984,"change":807,"percent_change":792,"volume":1985,"transactions":9,"vwap":1984},"2022-12-19",24.33,23.67,24.02,91700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2022-12-16",24.18,24.62,23.92,24.07,-0.94,-3.76,221600,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2022-12-15",25.86,24.81,25.01,-1.53,-5.76,71700,{"date":2004,"open":1720,"high":2005,"low":1407,"close":2006,"change":2007,"percent_change":429,"volume":2008,"transactions":9,"vwap":2006},"2022-12-14",27.1,26.54,-0.39,63600,{"date":2010,"open":1391,"high":2011,"low":2012,"close":2013,"change":1303,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2022-12-13",27.81,26.58,26.93,1.62,96000,{"date":2017,"open":2018,"high":2019,"low":1797,"close":2020,"change":1560,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2022-12-12",26.19,26.63,26.5,2.28,52500,{"date":2024,"open":1398,"high":184,"low":1626,"close":1626,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1626},"2022-12-09",-1.13,-4.18,75100,{"date":2029,"open":1748,"high":1752,"low":1351,"close":2030,"change":1875,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2022-12-08",27.040001,1.92,60400,{"date":2034,"open":2006,"high":1697,"low":1861,"close":1609,"change":951,"percent_change":1815,"volume":2035,"transactions":9,"vwap":1609},"2022-12-07",79900,{"date":2037,"open":184,"high":1741,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2022-12-06",26.36,26.61,-0.44,-1.63,73700,{"date":2044,"open":1411,"high":2045,"low":2046,"close":2047,"change":1377,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2022-12-05",27.29,25.85,27.049999,-0.88,138200,{"date":2051,"open":1762,"high":1779,"low":2052,"close":2045,"change":1815,"percent_change":2053,"volume":1282,"transactions":9,"vwap":2045},"2022-12-02",26.67,-1.09,{"date":2055,"open":2056,"high":1207,"low":1742,"close":2057,"change":844,"percent_change":1173,"volume":2058,"transactions":9,"vwap":2057},"2022-12-01",27.95,27.59,123300,{"date":2060,"open":1796,"high":1625,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2022-11-30",25.23,27.55,1.86,7.24,177300,{"date":2067,"open":1989,"high":1828,"low":1989,"close":2068,"change":59,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2022-11-29",25.69,3.63,78500,{"date":2072,"open":1842,"high":2073,"low":2074,"close":1929,"change":1843,"percent_change":1844,"volume":2075,"transactions":9,"vwap":1929},"2022-11-28",25.24,24.26,94400,{"date":2077,"open":2078,"high":1610,"low":2079,"close":2073,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2073},"2022-11-25",24.98,24.91,0.26,1.04,52800,{"date":2084,"open":2085,"high":1814,"low":2086,"close":2078,"change":1328,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2022-11-23",24.52,24.27,0.77,83200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1929,"change":522,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1929},"2022-11-22",24.4,24.8,24.24,1.39,138400,{"date":2097,"open":2098,"high":2099,"low":2074,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2022-11-21",24.85,25.08,24.45,-0.73,-2.9,123700,{"date":2105,"open":2106,"high":2106,"low":1998,"close":1804,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1804},"2022-11-18",26.11,-0.26,-1.02,103700,{"date":2111,"open":2112,"high":1873,"low":2113,"close":1616,"change":979,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1616},"2022-11-17",25.059999,24.46,-1.4,101000,{"date":2117,"open":2118,"high":2119,"low":1804,"close":1601,"change":1965,"percent_change":2120,"volume":1362,"transactions":9,"vwap":1601},"2022-11-16",26.38,26.8,-3.87,{"date":2122,"open":2123,"high":1657,"low":2124,"close":1748,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1748},"2022-11-15",25.9,25.77,1.94,7.79,149300,{"date":2129,"open":58,"high":1411,"low":1924,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2022-11-14",24.9,3.22,14.85,192700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1328,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2022-11-11",21.34,22.34,21.12,21.68,0.88,63800,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1109,"volume":2148,"transactions":9,"vwap":2146},"2022-11-10",20.95,21.63,21.49,1.49,94900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":498,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":498},"2022-11-09",20.42,20.5,19.84,-0.77,-3.71,65900,{"date":2158,"open":2159,"high":2138,"low":2160,"close":2161,"change":951,"percent_change":793,"volume":1672,"transactions":9,"vwap":2161},"2022-11-08",21.059999,20.13,20.77,{"date":2163,"open":2144,"high":2164,"low":2165,"close":2166,"change":751,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2022-11-07",20.97,20.51,20.85,1.07,73900,{"date":2170,"open":2171,"high":2172,"low":2160,"close":2173,"change":1664,"percent_change":2021,"volume":2174,"transactions":9,"vwap":2173},"2022-11-04",20.62,20.91,20.63,94200,{"date":2176,"open":2177,"high":2178,"low":575,"close":2179,"change":105,"percent_change":807,"volume":2180,"transactions":9,"vwap":2179},"2022-11-03",19.76,20.3,20.17,56400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1369,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2022-11-02",21.37,21.55,20.049999,20.18,-5.35,60600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2022-11-01",21.02,21.53,20.92,21.32,0.65,3.14,67000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1303,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2022-10-31",20.14,20.78,19.93,20.67,2.12,52900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1493,"transactions":9,"vwap":2211},"2022-10-28",19.56,20.34,19.43,20.24,0.91,4.71,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":538,"volume":2221,"transactions":9,"vwap":2219},"2022-10-27",19.52,19.95,19.21,19.33,0.2,53400,{"date":2223,"open":2224,"high":575,"low":2225,"close":2226,"change":1271,"percent_change":152,"volume":1857,"transactions":9,"vwap":2226},"2022-10-26",19.28,18.91,19.13,{"date":2228,"open":2229,"high":2210,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2022-10-25",18.5,18.99,0.56,3.04,54900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1737,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2022-10-24",18.3,18.44,18.049999,18.43,1.82,50900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1952,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2022-10-21",17.53,18.29,17.27,18.1,4.75,84700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":800,"percent_change":1798,"volume":2256,"transactions":9,"vwap":2255},"2022-10-20",17.55,18.07,17.18,17.28,68100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2022-10-19",17.58,17.61,17.15,17.51,-0.27,-1.52,67200,{"date":2267,"open":2268,"high":2269,"low":2259,"close":2270,"change":2271,"percent_change":1514,"volume":2272,"transactions":9,"vwap":2270},"2022-10-18",18.030001,18.49,17.78,0.27,116500,{"date":2274,"open":523,"high":2270,"low":2275,"close":2262,"change":1611,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2262},"2022-10-17",16.95,6.44,70700,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1568,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2022-10-14",17.41,16.37,16.45,-4.53,85800,{"date":2286,"open":643,"high":2246,"low":2287,"close":2288,"change":1209,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2022-10-13",15.63,17.23,4.61,121700,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2075,"transactions":9,"vwap":2295},"2022-10-12",17.22,16.16,16.47,-0.99,-5.67,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":807,"percent_change":1393,"volume":2304,"transactions":9,"vwap":2303},"2022-10-11",17.44,17.8,17.21,17.46,103900,{"date":2306,"open":2307,"high":2247,"low":2308,"close":2262,"change":2309,"percent_change":2108,"volume":2310,"transactions":9,"vwap":2262},"2022-10-10",17.93,17.11,-0.18,79100,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":429,"percent_change":2316,"volume":2109,"transactions":9,"vwap":2315},"2022-10-07",18.76,17.36,17.69,-7.58,{"date":2318,"open":2319,"high":2320,"low":2230,"close":2321,"change":2007,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2022-10-06",19.23,19.75,19.14,-2,119100,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":506,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2022-10-05",18.58,19.61,19.53,3.06,138800,{"date":2332,"open":2238,"high":2333,"low":508,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2022-10-04",18.98,18.95,1.44,8.22,148800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2262,"change":82,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2262},"2022-10-03",16.46,18.08,15.87,6.19,209800,{"date":2346,"open":2347,"high":2246,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2022-09-30",15,14.54,16.49,2.06,14.28,395400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1136,"percent_change":52,"volume":2359,"transactions":9,"vwap":2358},"2022-09-29",14.02,14.59,13.52,14.43,194600,{"date":2361,"open":2362,"high":2363,"low":170,"close":2364,"change":1806,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2022-09-28",13.48,14.31,14.26,5.32,162200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":100,"percent_change":2373,"volume":2366,"transactions":9,"vwap":2372},"2022-09-27",13.6,13.99,13.38,13.54,0.45,{"date":2375,"open":2376,"high":2377,"low":170,"close":2362,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2362},"2022-09-26",14.36,14.44,-0.96,-6.65,128600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2377,"change":2386,"percent_change":2387,"volume":1562,"transactions":9,"vwap":2377},"2022-09-23",14.7,14.81,14.2,-0.52,-3.48,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2022-09-22",16.049999,14.58,14.96,-1.29,-7.94,110100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1335,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2022-09-21",16.55,16.8,16.18,16.25,-0.61,85200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2022-09-20",16.85,16.97,16.22,16.35,-0.6,-3.54,198300,{"date":2414,"open":2415,"high":523,"low":2416,"close":2275,"change":759,"percent_change":2087,"volume":2417,"transactions":9,"vwap":2275},"2022-09-19",16.72,16.58,254400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2040,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2022-09-16",16.96,17.26,16.59,16.82,-2.55,344900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2421,"change":733,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2421},"2022-09-15",16.92,17.76,16.77,2.31,292300,{"date":2434,"open":2435,"high":2428,"low":2436,"close":2437,"change":2438,"percent_change":1554,"volume":2439,"transactions":9,"vwap":2437},"2022-09-14",16.76,16.24,16.87,0.21,245500,{"date":2441,"open":2442,"high":2262,"low":2443,"close":2444,"change":2025,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2022-09-13",17.25,16.53,16.66,-6.35,126000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":135,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2022-09-12",17.75,18.09,17.39,17.79,1.83,121900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1455,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2022-09-09",16.98,17.5,16.73,17.47,4.11,106900,{"date":2464,"open":2444,"high":2288,"low":2465,"close":2466,"change":952,"percent_change":1447,"volume":2467,"transactions":9,"vwap":2466},"2022-09-08",16.34,16.78,110000,{"date":2469,"open":2470,"high":523,"low":2470,"close":2428,"change":610,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2428},"2022-09-07",16,6.15,150200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1919,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2022-09-06",15.88,15.99,15.36,15.94,1.79,166000,{"date":2482,"open":2390,"high":2483,"low":2484,"close":2485,"change":984,"percent_change":1856,"volume":2486,"transactions":9,"vwap":2485},"2022-09-02",16.13,15.43,15.66,101500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2007,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2022-09-01",16.12,16.4,15.73,15.91,-2.39,116400,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":793,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2022-08-31",16.69,16.28,16.3,-2.28,96600,{"date":2503,"open":2406,"high":2504,"low":2505,"close":2506,"change":819,"percent_change":1377,"volume":2507,"transactions":9,"vwap":2506},"2022-08-30",17.049999,16.38,16.68,114300,{"date":2509,"open":523,"high":2255,"low":2497,"close":2415,"change":2386,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2415},"2022-08-29",-3.02,113600,{"date":2513,"open":2341,"high":2341,"low":2302,"close":2514,"change":1769,"percent_change":16,"volume":2515,"transactions":9,"vwap":2514},"2022-08-26",17.24,128200,{"date":2517,"open":2341,"high":2518,"low":2519,"close":2520,"change":1919,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2022-08-25",18.36,17.77,18.21,1.56,81600,{"date":2524,"open":2525,"high":2526,"low":2300,"close":2307,"change":1280,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2307},"2022-08-24",17.64,18.33,2.4,113000,{"date":2530,"open":2531,"high":2532,"low":2442,"close":2262,"change":826,"percent_change":832,"volume":2533,"transactions":9,"vwap":2262},"2022-08-23",17.35,17.84,125500,{"date":2535,"open":2536,"high":2230,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2022-08-22",18.97,17.34,17.49,-1.61,-8.43,190400,{"date":2543,"open":2544,"high":2179,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2022-08-19",20.08,18.84,19.1,-1.3,-6.37,225700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1919,"percent_change":2094,"volume":2556,"transactions":9,"vwap":2555},"2022-08-18",20.040001,20.47,19.69,20.4,167000,{"date":2558,"open":2559,"high":2560,"low":2327,"close":2561,"change":1919,"percent_change":1289,"volume":2541,"transactions":9,"vwap":2561},"2022-08-17",19.64,20.31,20.12,{"date":2563,"open":2216,"high":2185,"low":675,"close":2153,"change":309,"percent_change":120,"volume":2564,"transactions":9,"vwap":2153},"2022-08-16",102000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2177,"change":826,"percent_change":775,"volume":2570,"transactions":9,"vwap":2177},"2022-08-15",19.55,19.92,19.36,93700,{"date":2572,"open":480,"high":590,"low":480,"close":2573,"change":1455,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2022-08-12",19.74,3.62,158700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1959,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2022-08-11",18.059999,19.11,17.92,19.049999,6.96,153300,{"date":2585,"open":2586,"high":2268,"low":2587,"close":2588,"change":1237,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2022-08-10",17.67,17.37,17.81,3.61,71100,{"date":2592,"open":2531,"high":2531,"low":523,"close":2593,"change":908,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2022-08-09",17.19,-1.15,71000,{"date":2597,"open":2598,"high":2599,"low":2314,"close":2451,"change":908,"percent_change":1369,"volume":2600,"transactions":9,"vwap":2451},"2022-08-08",17.56,17.86,97100,{"date":174,"open":2602,"high":2450,"low":2602,"close":2603,"change":1919,"percent_change":2014,"volume":2604,"transactions":9,"vwap":2603},17.31,17.59,82100]