[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPAI":3,"homepage-market-summary":30,"stock-historical-CPAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CPAI","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},"Counterpoint Quantitative Equity ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6789,0.3577,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.69,52.58,52.74,52.48,52.45,0.24,0.46,43237.629196,53.96,37.293,50479.147326405284,92.4,2239,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},0.0020000001,31394,11458766.443094,2634399.87,"2021-12-21",[182,185,195,204,215,225,235,245,254,265,275,284,293,302,313,323,332,341,350,359,369,380,390,400,409,420,431,439,448,458,467,476,486,497,507,516,526,535,545,553,564,573,582,593,603,613,623,633,644,654,663,672,680,689,697,707,715,725,732,740,745,749,755,763,770,775,781,788,795,801,807,812,819,826,833,840,846,854,861,869,877,883,890,897,904,912,919,926,932,938,946,953,959,967,974,981,989,998,1005,1013,1020,1028,1034,1042,1048,1055,1063,1069,1077,1084,1092,1100,1105,1111,1119,1125,1133,1140,1147,1155,1163,1170,1178,1184,1192,1200,1207,1213,1222,1230,1237,1245,1252,1260,1268,1276,1284,1290,1294,1298,1305,1310,1317,1323,1329,1335,1342,1350,1356,1364,1370,1377,1386,1395,1401,1409,1417,1424,1431,1437,1445,1454,1461,1469,1474,1481,1489,1496,1503,1507,1515,1523,1529,1532,1538,1543,1550,1556,1562,1568,1574,1579,1584,1589,1594,1601,1608,1613,1621,1629,1635,1642,1647,1654,1658,1663,1668,1676,1682,1689,1696,1702,1709,1717,1724,1729,1736,1743,1748,1753,1761,1768,1775,1780,1788,1794,1802,1808,1815,1822,1831,1839,1848,1855,1861,1868,1875,1883,1885,1887,1889,1891,1893,1895,1897,1899,1901,1903,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1945,1947,1949,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2003,2005,2007,2009,2011,2013,2015,2017,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063,2065,2067,2069,2071,2073,2075,2077,2079,2081,2083,2085,2087,2089,2091,2093,2095,2097,2099,2101,2103,2105,2107,2109,2111,2113,2115,2117,2119,2121,2123,2125,2127,2129,2131,2133,2135,2137,2139,2141,2143,2145,2147,2149,2151,2153,2155,2157],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},234,52.6238,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",51.92,52.477239,51.7225,0.76,1.47,61452.497932,391,52.1681,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":152,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.89,52.08,51.69,0.18,72500.031708,206,51.8793,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",51.58,51.65,51.31,51.51,-0.13,-0.25,68728.782,197,51.4134,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",51.88,51.4966,51.64,-0.72,-1.38,24599.219597,266,51.6679,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":127,"volume":232,"transactions":233,"vwap":234},"2026-09-25",52.2,52.41,51.97,52.36,0.21,178743.4903,359,52.3009,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",52.19,52.5376,52.15,-0.11,-0.21,73415.11092,351,52.3537,{"date":246,"open":18,"high":18,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",52.116,52.26,-0.345,-0.66,31303.191755,245,52.3164,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",52.82,52.97,52.6,52.605,0.045,0.09,35243.1357,258,52.7523,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",53.03,52.42,52.56,0.26,0.5,48714.4097,265,52.6155,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":250,"volume":281,"transactions":282,"vwap":283},"2026-09-18",52.61,52.169,52.3,-0.35,162515.5479,454,52.2798,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":59,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",52.139,52.8333,52.65,2.31,25938.3377,229,52.6751,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":210,"percent_change":211,"volume":299,"transactions":300,"vwap":301},"2026-09-16",51.8,52.01,51.115,51.46,58567.7521,433,51.8193,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",51.62,51.86,51.49,51.59,-0.02,-0.04,124694.4083,267,51.6593,{"date":314,"open":315,"high":316,"low":298,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",51.68,51.915,51.61,-0.75,-1.43,31921.565502,292,51.7815,{"date":324,"open":325,"high":326,"low":325,"close":230,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",51.93,52.3799,0.99,1.93,127503.2851,472,52.1729,{"date":333,"open":325,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",51.98,51.37,-0.9455,-1.81,73912.005592,317,51.7944,{"date":342,"open":228,"high":343,"low":227,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",52.47,52.3155,-0.1245,-0.24,38255.973246,289,52.3206,{"date":351,"open":352,"high":288,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",52.265,52.44,0.2489,0.48,32764.086906,225,52.5353,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",51.9,52.285,52.1911,0.0885,0.17,14278.496938,195,52.1647,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",51.56,52.1246,51.52,52.1026,0.2668,0.51,31682.6686,152,51.9454,{"date":381,"open":304,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",52,51.33,51.8358,0.5358,1.04,20859.756602,235,51.647,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":250,"volume":397,"transactions":398,"vwap":399},"2026-09-01",51.66,51.6699,51.2,51.3,-0.34,74786.339928,555,51.3683,{"date":401,"open":402,"high":402,"low":403,"close":219,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",51.82,51.4,-0.09,-0.17,147068.794938,984,51.5999,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",52.35,52.51,51.71,51.73,-0.773,-1.47,196439.0935,617,51.8995,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",52.29,52.509,52.22,52.503,0.113,0.22,46065.776082,212,52.3506,{"date":432,"open":433,"high":21,"low":433,"close":434,"change":435,"percent_change":159,"volume":436,"transactions":437,"vwap":438},"2026-08-26",51.96,52.39,0.3847,26689.5717,233,52.3255,{"date":440,"open":334,"high":239,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",51.85,52.0053,0.2955,0.57,31572.4487,275,52.0094,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",52.25,51.5215,51.7098,-0.6906,-1.32,115818.6492,354,51.8085,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":202,"vwap":466},"2026-08-21",52.49,52.0504,52.4004,0.4204,0.81,53834.122679,52.2891,{"date":468,"open":469,"high":470,"low":361,"close":334,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",52.17,52.54,-0.2515,-0.48,50260.8212,300,52.1501,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",52.9,52.215,52.2315,-0.7685,-1.45,33532.1469,329,52.5226,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",53.08,53.13,52.55,53,-0.54,-1.01,20794.8848,198,52.8024,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":404,"volume":504,"transactions":505,"vwap":506},"2026-08-17",53.58,53.7,53.41,53.54,-0.05,51200.1191,189,53.5949,{"date":508,"open":25,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",53.245,53.59,0.33,0.62,136357.4702,219,53.5438,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",52.98,53.51,53.26,0.5085,0.96,33765.277275,241,53.3238,{"date":527,"open":470,"high":528,"low":470,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",52.86,52.7515,0.6728,1.29,250791.325166,298,52.7418,{"date":536,"open":424,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",52.34,52.0213,52.0787,-0.0313,-0.06,162938.410185,222,52.2563,{"date":546,"open":547,"high":20,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":505,"vwap":552},"2026-08-10",51.74,52.11,1.0368,2.03,20316.421356,52.3093,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",50.32,51.1,50.2,51.0732,0.9153,1.82,19941.9582,130,50.8727,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":562,"vwap":572},"2026-08-06",50.21,50.61,50.1579,-0.5421,-1.07,29354.8442,50.3602,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":543,"vwap":581},"2026-08-05",51.22,51.38,50.7,-1.0677,-2.06,24152.2812,51.0482,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",50.94,51.91,50.91,51.7677,0.9677,1.9,33702.1042,242,51.5133,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":427,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",50.25,50.9955,50.23,50.8,0.43,20788.9582,128,50.8103,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",51.14,50.3,50.58,-0.28,-0.55,53012.9582,452,50.6318,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",49.93,50.8613,50.86,1.41,2.85,32264.21959,164,50.5068,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",50.22,50.505,49.45,-0.38,-0.76,522797.94224,722,49.7968,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",49.42,49.855,48.94,49.83,-0.18,-0.36,45741.5122,176,49.5059,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":240,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",50.56,50.64,49.69,50.01,-0.22,28153.965928,173,49.8819,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",51,50.12,-0.52,-1.03,15659.7342,175,50.5017,{"date":664,"open":665,"high":395,"low":666,"close":647,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",50.99,50.465,-0.46,-0.9,28319.527521,166,50.7091,{"date":673,"open":403,"high":674,"low":675,"close":556,"change":676,"percent_change":639,"volume":677,"transactions":678,"vwap":679},"2026-07-22",51.605,51.04,-0.0944,45409.07559,247,51.3284,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":505,"vwap":688},"2026-07-21",50.41,51.29,51.1944,1.4044,2.82,25080.6412,50.937,{"date":690,"open":691,"high":606,"low":692,"close":692,"change":693,"percent_change":667,"volume":694,"transactions":695,"vwap":696},"2026-07-20",50.1233,49.79,-0.2284,42812.494259,280,50.0862,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",49.26,50.315,50.0184,0.2584,0.52,37009.9582,252,50.0288,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":629,"percent_change":712,"volume":713,"transactions":311,"vwap":714},"2026-07-16",50.43,49.62,49.76,-1.5,56080.0092,49.837,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",51.47,50.1094,50.52,-0.97,-1.88,149016.9922,277,50.53,{"date":726,"open":209,"high":413,"low":395,"close":306,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",0.44,0.86,33705.833041,261,51.5042,{"date":733,"open":683,"high":734,"low":735,"close":736,"change":608,"percent_change":609,"volume":737,"transactions":738,"vwap":739},"2026-07-13",51.55,50.9151,51.05,28098.377322,184,51.1402,{"date":741,"open":742,"high":742,"low":665,"close":383,"change":640,"percent_change":743,"volume":744,"transactions":9,"vwap":383},"2026-07-10",51.417,-0.7,32600,{"date":746,"open":207,"high":441,"low":206,"close":199,"change":190,"percent_change":747,"volume":748,"transactions":9,"vwap":199},"2026-07-09",1.49,72800,{"date":750,"open":598,"high":751,"low":752,"close":753,"change":122,"percent_change":52,"volume":754,"transactions":9,"vwap":753},"2026-07-08",51.099998,50.51,50.93,26600,{"date":756,"open":757,"high":383,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",51.32,50.5,50.68,-0.69,-1.34,17600,{"date":764,"open":371,"high":765,"low":766,"close":335,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":335},"2026-07-06",51.79,51.27,0.36,0.71,25800,{"date":771,"open":219,"high":279,"low":772,"close":773,"change":609,"percent_change":570,"volume":774,"transactions":9,"vwap":773},"2026-07-02",50.66,51.0099983,35200,{"date":776,"open":777,"high":433,"low":209,"close":371,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":371},"2026-07-01",51.635,-0.4,-0.77,20300,{"date":782,"open":783,"high":784,"low":783,"close":433,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":433},"2026-06-30",51.43,52.13,0.55,1.07,28100,{"date":789,"open":773,"high":790,"low":791,"close":792,"change":785,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-29",51.45,50.44,51.41,1.08,35300,{"date":796,"open":797,"high":394,"low":798,"close":617,"change":799,"percent_change":799,"volume":800,"transactions":9,"vwap":617},"2026-06-26",50.65,50.49,0,114200,{"date":802,"open":803,"high":414,"low":804,"close":617,"change":599,"percent_change":805,"volume":806,"transactions":9,"vwap":617},"2026-06-25",51.36,50.395,0.85,44900,{"date":808,"open":758,"high":809,"low":810,"close":709,"change":112,"percent_change":308,"volume":811,"transactions":9,"vwap":709},"2026-06-24",50.81,50,114600,{"date":813,"open":758,"high":814,"low":815,"close":791,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":791},"2026-06-23",51.07,50.306,-0.95,-1.85,92700,{"date":820,"open":298,"high":821,"low":822,"close":823,"change":190,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",51.6,50.89,51.39,1.5,32200,{"date":827,"open":758,"high":797,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",49.98,50.63,0.59,1.18,159000,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":774,"transactions":9,"vwap":837},"2026-06-17",50.69,51.284,50.040001,-0.415,-0.82,{"date":841,"open":298,"high":298,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",50.455,-0.995,-1.93,102400,{"date":847,"open":848,"high":849,"low":850,"close":790,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":790},"2026-06-15",51.67,51.745,51.35,0.8,1.58,94200,{"date":855,"open":856,"high":857,"low":858,"close":797,"change":859,"percent_change":147,"volume":860,"transactions":9,"vwap":797},"2026-06-12",50.6,51.075001,50.099998,0.19,143900,{"date":862,"open":863,"high":724,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",49.288,49.15,50.46,1.56,3.19,31200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":319,"volume":876,"transactions":9,"vwap":874},"2026-06-10",49.33,50.145,48.88,48.9,-0.71,37200,{"date":878,"open":879,"high":607,"low":880,"close":881,"change":308,"percent_change":309,"volume":882,"transactions":9,"vwap":881},"2026-06-09",49.89,47.88,49.61,108400,{"date":884,"open":879,"high":885,"low":886,"close":887,"change":231,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-08",50.18,49.5,49.63,0.42,251800,{"date":891,"open":584,"high":892,"low":893,"close":635,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":635},"2026-06-05",51.02,49.19,-2.24,-4.34,43800,{"date":898,"open":899,"high":900,"low":901,"close":392,"change":444,"percent_change":902,"volume":903,"transactions":9,"vwap":392},"2026-06-04",51.17,52.02,51.029999,1.12,52500,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",51.48,50.785,51.09,-0.96,-1.84,37900,{"date":913,"open":766,"high":914,"low":915,"close":916,"change":917,"percent_change":137,"volume":918,"transactions":9,"vwap":916},"2026-06-02",52.080002,51.15,52.049999,0.34,28500,{"date":920,"open":921,"high":441,"low":922,"close":413,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":413},"2026-06-01",51.040001,50.9,0.6,1.17,78800,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":271,"percent_change":327,"volume":931,"transactions":9,"vwap":929},"2026-05-29",50.62,51.11,50.232,129900,{"date":933,"open":858,"high":892,"low":934,"close":567,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":567},"2026-05-28",50.049999,0.631,1.26,85900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":658,"volume":945,"transactions":9,"vwap":943},"2026-05-27",50.15,50.19,49.68,49.979,-0.261,30500,{"date":947,"open":948,"high":791,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",49.67,50.24,0.98,1.99,39600,{"date":954,"open":955,"high":956,"low":955,"close":699,"change":137,"percent_change":957,"volume":958,"transactions":9,"vwap":699},"2026-05-22",48.91,49.37,1.36,55400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":917,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",47.86,48.76,47.6,48.6,0.7,123400,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",47,48.26,1.33,2.83,33700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":365,"percent_change":767,"volume":980,"transactions":9,"vwap":979},"2026-05-19",46.85,47.099998,46.37,46.93,26800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":52,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-18",46.78,46.88,46.36,46.76,1.06,30800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",46.7,46.759,46.265,46.27,-0.74,-1.57,23200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":112,"percent_change":308,"volume":1004,"transactions":9,"vwap":1003},"2026-05-14",47.029999,47.32,46.9,47.0099983,31900,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-13",47.3,46.575,47.02,-0.29,-0.61,51100,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":492,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",47.75,46.654,47.31,-1.13,51600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":122,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-11",47.98,48.09,47.7,47.85,0.53,26500,{"date":1029,"open":1030,"high":963,"low":1031,"close":963,"change":727,"percent_change":1032,"volume":1033,"transactions":9,"vwap":963},"2026-05-08",47.38,46.87,0.93,25400,{"date":1035,"open":1036,"high":1037,"low":1003,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",47.5,47.57,47.16,-0.5,-1.05,27200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":427,"percent_change":23,"volume":1047,"transactions":9,"vwap":1045},"2026-05-06",47.46,47.66,47.17,34800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":22,"percent_change":376,"volume":1054,"transactions":9,"vwap":1053},"2026-05-05",47.39,47.638,47.014999,47.44,38900,{"date":1056,"open":1057,"high":1024,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",47.58,47.115,47.2,-0.2,-0.42,36100,{"date":1064,"open":977,"high":1065,"low":1003,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",47.4,0.67,1.43,20100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-04-30",46.4,46.73,46.099998,0.82,1.79,24600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":107,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",45.75,45.91,45.517,0.13,37800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":493,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",46.2,46.45,45.657,45.85,-0.47,21800,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",46.83,46.117,46.32,-0.43,-0.92,33900,{"date":1101,"open":978,"high":986,"low":1073,"close":1102,"change":1103,"percent_change":618,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",46.75,0.65,33200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1073,"change":609,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1073},"2026-04-23",46.33,45.2,-1.18,109000,{"date":1112,"open":1031,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",46.98,46.282,46.65,0.07,0.15,142300,{"date":1120,"open":1094,"high":1121,"low":1122,"close":1123,"change":503,"percent_change":240,"volume":1124,"transactions":9,"vwap":1123},"2026-04-21",47.322,46.305,46.58,46200,{"date":1126,"open":1071,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",46.67,46.26,46.63,0.41,0.89,28200,{"date":1134,"open":1086,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":831,"volume":1139,"transactions":9,"vwap":1137},"2026-04-17",46.6,46.115,46.22,0.54,48900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":888,"percent_change":1032,"volume":1146,"transactions":9,"vwap":1145},"2026-04-16",45.62,45.72,45.24,45.68,133700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-04-15",45.0099983,45.26,44.85,0.58,1.3,78400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":355,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-14",44.6,44.89,44.418,44.68,1.09,51800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":988,"transactions":9,"vwap":1166},"2026-04-13",42.86,44.2,42.81,1.32,3.08,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-10",43.41,42.77,42.88,-0.23,-0.53,70900,{"date":1179,"open":1180,"high":1180,"low":1165,"close":1181,"change":1039,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",43.5,43.11,-1.15,62000,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",44.22,43.354,43.61,1.05,2.47,61800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":650,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",42.68,42.74,42.29,42.56,-0.51,41100,{"date":1201,"open":1202,"high":1174,"low":1203,"close":1204,"change":1205,"percent_change":1138,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",42.61,42.51,42.78,0.23,17900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":23,"percent_change":1161,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",41.46,42.55,41.22,137000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-01",42.12,42.479,41.97,42.09,0.3,0.72,15300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",40.98,41.883,41.79,1.39,3.44,34000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":629,"percent_change":817,"volume":1236,"transactions":9,"vwap":1235},"2026-03-30",41.34,41.55,40.23,40.4,18500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":743,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",41.59,41.67,41,41.16,-1.67,43100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":817,"volume":794,"transactions":9,"vwap":1250},"2026-03-26",42.22,42.75,41.7,41.86,-0.79,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":950,"volume":1259,"transactions":9,"vwap":1257},"2026-03-25",42.71,42.92,42.33,42.65,0.413,50500,{"date":1261,"open":1262,"high":1263,"low":1233,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-24",41.78,42.455,42.237,0.287,0.68,59100,{"date":1269,"open":1270,"high":1271,"low":1233,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-23",41.63,42.284,41.95,0.719,1.74,39200,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",42.2,40.865,41.231,-0.769,-1.83,23700,{"date":1285,"open":1286,"high":1247,"low":1287,"close":1288,"change":1010,"percent_change":760,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",41.58,41.48,42,20500,{"date":1291,"open":1292,"high":1292,"low":1196,"close":1196,"change":1097,"percent_change":493,"volume":1293,"transactions":9,"vwap":1196},"2026-03-18",42.72,13800,{"date":1295,"open":1292,"high":1174,"low":1296,"close":1292,"change":767,"percent_change":805,"volume":1297,"transactions":9,"vwap":1292},"2026-03-17",42.6,49300,{"date":1299,"open":1300,"high":1257,"low":1301,"close":1302,"change":132,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-16",42.38,42.248,42.36,1.88,34600,{"date":1306,"open":1247,"high":1302,"low":1307,"close":1286,"change":608,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1286},"2026-03-13",41.456,-0.67,28800,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1250,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1250},"2026-03-12",42.57,41.84,-1.09,-2.54,28000,{"date":1318,"open":1174,"high":1319,"low":1210,"close":1320,"change":1321,"percent_change":1322,"volume":780,"transactions":9,"vwap":1320},"2026-03-11",43.15,42.95,0.01,0.02,{"date":1324,"open":1325,"high":1180,"low":1254,"close":1326,"change":1327,"percent_change":859,"volume":1328,"transactions":9,"vwap":1326},"2026-03-10",42.96,42.94,0.08,33500,{"date":1330,"open":1331,"high":1332,"low":1249,"close":1165,"change":107,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1165},"2026-03-09",42.099998,43,0.14,135100,{"date":1336,"open":1337,"high":1338,"low":1195,"close":1339,"change":1109,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",43.049999,43.52,42.8,-2.68,18400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1176,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-05",44.29,44.5,43.48,43.98,-1.19,69500,{"date":1351,"open":1344,"high":1352,"low":1347,"close":1353,"change":965,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-04",44.646,44.51,1.6,34300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":454,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",43.65,44.219,42.975,43.81,-2.92,178500,{"date":1365,"open":1344,"high":1366,"low":1367,"close":1368,"change":1152,"percent_change":1153,"volume":1369,"transactions":9,"vwap":1368},"2026-03-02",45.25,44.11,45.13,39400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":346,"percent_change":492,"volume":1376,"transactions":9,"vwap":1375},"2026-02-27",44.41,44.65,44.15,44.55,21200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-26",44.63,44.99,44.18,44.79,0.12,0.27,24200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-25",44.47,44.7,44.405,44.67,0.56,1.27,12600,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1367,"change":159,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1367},"2026-02-24",43.21,44.12,1.71,16800,{"date":1402,"open":1403,"high":1404,"low":1337,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",43.36,43.39,43.37,-0.196,-0.45,66000,{"date":1410,"open":1411,"high":1412,"low":1181,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-20",43.3,43.82,43.566,0.136,0.31,21100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":211,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-19",43.23,43.43,42.9,-0.57,20700,{"date":1425,"open":1403,"high":1426,"low":1403,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",44.049999,43.68,0.69,1.61,23400,{"date":1432,"open":1332,"high":1433,"low":1434,"close":1435,"change":427,"percent_change":376,"volume":1436,"transactions":9,"vwap":1435},"2026-02-17",43.19,42.4,42.99,18000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1173,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1173},"2026-02-13",42.46,43.18,42.040001,0.47,1.11,21900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-12",43.88,43.89,42.17,42.3,-1.3,-2.98,45200,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1103,"volume":1460,"transactions":9,"vwap":1458},"2026-02-11",43.97,42.76,43.6,0.28,22200,{"date":1462,"open":1403,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-10",43.77,43.27,43.32,-0.07,-0.16,25000,{"date":1470,"open":1471,"high":1420,"low":1471,"close":1404,"change":1066,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1404},"2026-02-09",42.67,1.57,28400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1292,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1292},"2026-02-06",41.96,42.73,1.48,3.59,64900,{"date":1482,"open":1483,"high":1196,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-05",41.72,41.084999,41.24,-1.28,-3.01,36400,{"date":1490,"open":1491,"high":1492,"low":1483,"close":1493,"change":779,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-04",43.53,43.63,42.52,-1.78,50100,{"date":1497,"open":1498,"high":1499,"low":1439,"close":1500,"change":1116,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",43.72,43.74,43.29,0.16,81500,{"date":1504,"open":1165,"high":1491,"low":1165,"close":1505,"change":1082,"percent_change":1219,"volume":1506,"transactions":9,"vwap":1505},"2026-02-02",43.22,48000,{"date":1508,"open":1509,"high":1510,"low":1339,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-30",43.47,43.92,43.09,-0.968,-2.2,253400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1018,"volume":1522,"transactions":9,"vwap":1520},"2026-01-29",44.44,44.56,43.2,44.057999,-0.502,40300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1518,"change":308,"percent_change":309,"volume":1528,"transactions":9,"vwap":1518},"2026-01-28",44.77,44.78,44.255,76900,{"date":1530,"open":1372,"high":1391,"low":1166,"close":1531,"change":1333,"percent_change":142,"volume":1502,"transactions":9,"vwap":1531},"2026-01-27",44.58,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1517,"change":1061,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1517},"2026-01-26",44.92,44.4,-0.94,43200,{"date":1539,"open":1389,"high":1540,"low":1373,"close":1541,"change":365,"percent_change":147,"volume":1542,"transactions":9,"vwap":1541},"2026-01-23",45,44.86,142000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":511,"percent_change":159,"volume":1549,"transactions":9,"vwap":1548},"2026-01-22",44.95,45.09,44.61,44.69,35800,{"date":1551,"open":1381,"high":1552,"low":1491,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-21",44.36,0.63,1.44,19300,{"date":1557,"open":1180,"high":1374,"low":1558,"close":1559,"change":778,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-20",43.45,43.73,-0.91,44000,{"date":1563,"open":1564,"high":1565,"low":1398,"close":1566,"change":503,"percent_change":240,"volume":1567,"transactions":9,"vwap":1566},"2026-01-16",44.17,44.449,44.13,9400,{"date":1569,"open":1570,"high":1391,"low":1571,"close":1381,"change":1572,"percent_change":1175,"volume":1573,"transactions":9,"vwap":1381},"2026-01-15",44.37,44.14,-0.1,75900,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":727,"percent_change":45,"volume":794,"transactions":9,"vwap":1578},"2026-01-14",43.44,44.3,44.28,{"date":1580,"open":1581,"high":1581,"low":1491,"close":1582,"change":1116,"percent_change":1501,"volume":1583,"transactions":9,"vwap":1582},"2026-01-13",44.16,43.84,14300,{"date":1585,"open":1586,"high":1587,"low":1505,"close":1463,"change":376,"percent_change":831,"volume":1588,"transactions":9,"vwap":1463},"2026-01-12",43.25,43.91,24100,{"date":1590,"open":1500,"high":1404,"low":1591,"close":1592,"change":1415,"percent_change":1220,"volume":1593,"transactions":9,"vwap":1592},"2026-01-09",42.85,43.26,23600,{"date":1595,"open":1257,"high":1596,"low":1597,"close":1320,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1320},"2026-01-08",43.0099983,42.636,0.39,0.92,22100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1197,"change":1606,"percent_change":1442,"volume":1607,"transactions":9,"vwap":1197},"2026-01-07",42.31,42.63,41.715,0.2,17000,{"date":1609,"open":1233,"high":1302,"low":1233,"close":1302,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1302},"2026-01-06",0.91,2.2,15000,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-05",41.080002,41.57,41.45,0.919,2.27,17500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":786,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",40.26,40.6,40.07,40.531,0.431,11800,{"date":1630,"open":1235,"high":1235,"low":1631,"close":1632,"change":640,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-31",40.09,40.099998,-0.89,13300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":799,"percent_change":799,"volume":1641,"transactions":9,"vwap":1640},"2025-12-30",40.51,40.62,40.455,40.46,5800,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1640,"change":1010,"percent_change":875,"volume":1646,"transactions":9,"vwap":1640},"2025-12-29",40.55,40.344,10700,{"date":1648,"open":1649,"high":1650,"low":1624,"close":1651,"change":1652,"percent_change":1384,"volume":1653,"transactions":9,"vwap":1651},"2025-12-26",40.64,40.8,40.75,0.11,16900,{"date":1655,"open":1640,"high":1656,"low":1640,"close":1649,"change":200,"percent_change":727,"volume":1657,"transactions":9,"vwap":1649},"2025-12-24",40.65,5500,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1640,"change":650,"percent_change":492,"volume":1662,"transactions":9,"vwap":1640},"2025-12-23",40.66,40.37,67100,{"date":1664,"open":1649,"high":1665,"low":1666,"close":1667,"change":1384,"percent_change":1066,"volume":1244,"transactions":9,"vwap":1667},"2025-12-22",40.88,40.064999,40.68,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":727,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-19",40.28,40.59,40.25,40.41,1.1,10900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":888,"percent_change":987,"volume":1394,"transactions":9,"vwap":1681},"2025-12-18",40.17,40.35,39.94,39.97,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1175,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-17",40.15,39.51,39.55,-0.58,11900,{"date":1690,"open":1691,"high":1678,"low":1692,"close":1693,"change":1694,"percent_change":318,"volume":1695,"transactions":9,"vwap":1693},"2025-12-16",40.049999,39.6,39.78,-0.3,12000,{"date":1697,"open":1644,"high":1644,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-15",40.080002,-0.134,-0.33,12100,{"date":1703,"open":143,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-12",40.9,40.214,-1.051,-2.55,15600,{"date":1710,"open":1711,"high":1712,"low":1671,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-11",40.82,41.36,41.265,0.503,1.23,15700,{"date":1718,"open":1719,"high":1720,"low":1670,"close":1721,"change":1722,"percent_change":512,"volume":1723,"transactions":9,"vwap":1721},"2025-12-10",40.45,40.955,40.762,0.252,8900,{"date":1725,"open":1726,"high":1656,"low":1726,"close":1637,"change":1727,"percent_change":1599,"volume":1728,"transactions":9,"vwap":1637},"2025-12-09",40.32,0.37,151500,{"date":1730,"open":1672,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":122,"volume":1735,"transactions":9,"vwap":1733},"2025-12-08",40.281,40.11,40.14,0.1,4300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1383,"percent_change":1219,"volume":1742,"transactions":9,"vwap":1741},"2025-12-05",39.98,40.3,39.969,40.040001,7400,{"date":1744,"open":1745,"high":1681,"low":1692,"close":1746,"change":1383,"percent_change":1219,"volume":1747,"transactions":9,"vwap":1746},"2025-12-04",39.72,39.92,7200,{"date":1749,"open":148,"high":1738,"low":1750,"close":1751,"change":1752,"percent_change":1175,"volume":1634,"transactions":9,"vwap":1751},"2025-12-03",39.66,39.8,-0.091,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-02",40.13,39.74,39.891,-0.248,-0.62,25200,{"date":1762,"open":1763,"high":1679,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-01",39.96,40.139,-0.151,-0.37,2300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1553,"volume":1774,"transactions":9,"vwap":1772},"2025-11-28",40.16,40.33,40.29,0.254,2100,{"date":1776,"open":1693,"high":1623,"low":1693,"close":1777,"change":1778,"percent_change":793,"volume":1779,"transactions":9,"vwap":1777},"2025-11-26",40.035999,0.428,14000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":768,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-25",39.17,39.68,39,39.608,1.83,5700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1611,"volume":1221,"transactions":9,"vwap":1792},"2025-11-24",38.23,38.95,38.898,0.839,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",37.32,38.273,38.058998,0.766,2.05,10300,{"date":1803,"open":1784,"high":1804,"low":26,"close":26,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":26},"2025-11-20",39.099998,-1.191,-3.09,15100,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1567,"transactions":9,"vwap":1812},"2025-11-19",38.71,38.36,38.484,-0.253,-0.65,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1734,"volume":1787,"transactions":9,"vwap":1820},"2025-11-18",38.55,38.9,38.24,38.737,0.037,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-17",39.25,39.343,38.63,38.7,-0.436,-1.11,13100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":308,"volume":1838,"transactions":9,"vwap":1836},"2025-11-14",38.85,39.37,38.67,39.136,-0.007,6100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-13",39.9,39.99,39.12,39.143,-0.793,-1.99,27000,{"date":1849,"open":1632,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-12",40.127,39.936,0.177,0.45,3400,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1060,"percent_change":1039,"volume":1860,"transactions":9,"vwap":1859},"2025-11-11",40,39.627,39.759,17400,{"date":1862,"open":1863,"high":1625,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-10",39.63,39.959,0.953,2.44,15400,{"date":1869,"open":1870,"high":1804,"low":1871,"close":1872,"change":1873,"percent_change":512,"volume":1874,"transactions":9,"vwap":1872},"2025-11-07",38.61,38.53,39.0060005,0.242,13500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-06",39.16,39.28,38.764,38.762,1938099.9,3300,{"date":1884,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-07-11",{"date":1886,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-07-08",{"date":1888,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-07-07",{"date":1890,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-07-06",{"date":1892,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-07-05",{"date":1894,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-07-01",{"date":1896,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-30",{"date":1898,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-29",{"date":1900,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-28",{"date":1902,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-27",{"date":1904,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-24",{"date":1906,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-23",{"date":1908,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-22",{"date":1910,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-21",{"date":1912,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-17",{"date":1914,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-16",{"date":1916,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-15",{"date":1918,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-14",{"date":1920,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-13",{"date":1922,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-10",{"date":1924,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-09",{"date":1926,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-08",{"date":1928,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-07",{"date":1930,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-06",{"date":1932,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-03",{"date":1934,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-02",{"date":1936,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-06-01",{"date":1938,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-31",{"date":1940,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-27",{"date":1942,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-26",{"date":1944,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-25",{"date":1946,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-24",{"date":1948,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-23",{"date":1950,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-20",{"date":1952,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-19",{"date":1954,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-18",{"date":1956,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-17",{"date":1958,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-16",{"date":1960,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-13",{"date":1962,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-12",{"date":1964,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-11",{"date":1966,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-10",{"date":1968,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-09",{"date":1970,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-06",{"date":1972,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-05",{"date":1974,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-04",{"date":1976,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-03",{"date":1978,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-05-02",{"date":1980,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-29",{"date":1982,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-28",{"date":1984,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-27",{"date":1986,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-26",{"date":1988,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-25",{"date":1990,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-22",{"date":1992,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-21",{"date":1994,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-20",{"date":1996,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-19",{"date":1998,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-18",{"date":2000,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-14",{"date":2002,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-13",{"date":2004,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-12",{"date":2006,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-11",{"date":2008,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-08",{"date":2010,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-07",{"date":2012,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-06",{"date":2014,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-05",{"date":2016,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-04",{"date":2018,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-04-01",{"date":2020,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-31",{"date":2022,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-30",{"date":2024,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-29",{"date":2026,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-28",{"date":2028,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-25",{"date":2030,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-24",{"date":2032,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-23",{"date":2034,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-22",{"date":2036,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-21",{"date":2038,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-18",{"date":2040,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-17",{"date":2042,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-16",{"date":2044,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-15",{"date":2046,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-14",{"date":2048,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-11",{"date":2050,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-10",{"date":2052,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-09",{"date":2054,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-08",{"date":2056,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-07",{"date":2058,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-04",{"date":2060,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-03",{"date":2062,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-02",{"date":2064,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-03-01",{"date":2066,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-28",{"date":2068,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-25",{"date":2070,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-24",{"date":2072,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-23",{"date":2074,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-22",{"date":2076,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-18",{"date":2078,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-17",{"date":2080,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-16",{"date":2082,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-15",{"date":2084,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-14",{"date":2086,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-11",{"date":2088,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-10",{"date":2090,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-09",{"date":2092,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-08",{"date":2094,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-07",{"date":2096,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-04",{"date":2098,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-03",{"date":2100,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-02",{"date":2102,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-02-01",{"date":2104,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-31",{"date":2106,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-28",{"date":2108,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-27",{"date":2110,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-26",{"date":2112,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-25",{"date":2114,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-24",{"date":2116,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-21",{"date":2118,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-20",{"date":2120,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-19",{"date":2122,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-18",{"date":2124,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-14",{"date":2126,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-13",{"date":2128,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-12",{"date":2130,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-11",{"date":2132,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-10",{"date":2134,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-07",{"date":2136,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-06",{"date":2138,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-05",{"date":2140,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-04",{"date":2142,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2022-01-03",{"date":2144,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-31",{"date":2146,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-30",{"date":2148,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-29",{"date":2150,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-28",{"date":2152,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-27",{"date":2154,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-23",{"date":2156,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176},"2021-12-22",{"date":180,"open":176,"high":176,"low":176,"close":176,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":176}]