[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRY":3,"stock-historical-CRY":28,"homepage-market-summary":2336},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRY","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},"GraniteShares YieldBOOST CRCL ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},83.6686,12.92512,"Weekly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.448,15.76,15.95,15.8544,-0.4064,-2.56,7336.3622,25.93,7612.838908581818,0,8052,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":39},365,1,1000,{"period_high":33,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},26.9,15.44,109112,39825906.279944,-38.53,"2021-08-17",[40,43,53,62,72,82,92,102,112,122,132,142,152,160,170,179,189,197,207,217,227,237,247,257,267,278,288,298,307,314,323,334,344,352,360,369,378,386,394,404,413,421,431,440,448,459,470,480,490,500,509,519,527,538,546,556,566,576,586,592,601,610,615,620,629,637,645,651,658,664,671,677,684,691,700,707,713,721,728,735,741,746,752,757,765,773,780,786,793,802,810,817,824,831,836,841,844,851,858,865,871,877,885,892,899,903,909,915,921,924,929,934,940,948,954,962,968,975,979,983,989,993,998,1005,1010,1016,1024,1030,1037,1043,1048,1053,1061,1064,1068,1076,1083,1090,1098,1104,1110,1116,1124,1132,1139,1143,1149,1158,1164,1170,1178,1182,1189,1196,1202,1210,1217,1221,1227,1233,1241,1250,1257,1261,1266,1275,1281,1289,1295,1301,1308,1315,1321,1326,1329,1335,1339,1347,1353,1361,1366,1371,1378,1383,1392,1399,1404,1406,1413,1421,1427,1432,1439,1442,1448,1454,1461,1467,1471,1474,1481,1490,1497,1501,1507,1509,1517,1525,1531,1535,1538,1544,1549,1555,1558,1562,1564,1571,1577,1581,1586,1590,1593,1599,1605,1612,1617,1622,1625,1630,1635,1641,1647,1652,1654,1661,1667,1672,1675,1679,1685,1691,1697,1701,1706,1711,1717,1722,1727,1732,1738,1741,1745,1751,1758,1764,1769,1775,1780,1786,1793,1797,1802,1808,1813,1818,1822,1826,1829,1833,1840,1844,1850,1857,1862,1868,1875,1878,1882,1887,1892,1898,1902,1905,1910,1913,1917,1925,1931,1937,1941,1945,1950,1955,1961,1967,1970,1974,1980,1984,1990,1996,2001,2005,2009,2012,2018,2021,2026,2031,2034,2037,2041,2047,2051,2055,2059,2063,2066,2070,2074,2079,2083,2089,2097,2103,2108,2114,2119,2125,2130,2134,2140,2147,2150,2157,2165,2170,2177,2182,2186,2191,2197,2205,2212,2217,2222,2229,2235,2243,2249,2253,2258,2266,2272,2279,2284,2290,2298,2303,2310,2316,2322,2325,2331],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},131,15.7046,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",15.885,15.91,15.8,0.0244,0.15,13896.0158,136,15.8869,{"date":54,"open":55,"high":55,"low":47,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",16,15.83,-0.0504,-0.32,8523.055,140,15.8828,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",15.99,15.88,15.8804,-0.1349,-0.84,5014.044,143,15.9638,{"date":73,"open":74,"high":75,"low":64,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",16.065,16.12,16.0153,-0.2194,-1.35,12056.367,118,16.0721,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",16.44,16.2206,16.2347,-0.5604,-3.34,7137.40487,146,16.329,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",16.92,16.6999,16.7951,0.0782,0.47,15827.2097,117,16.7957,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",16.968,16.69,16.7169,-0.1381,-0.82,13365.485469,108,16.7283,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":80,"vwap":121},"2026-09-22",16.87,16.88,16.7501,16.855,-0.0757,-0.45,5558.1207,16.8705,{"date":123,"open":124,"high":125,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",17.28,17.38,16.9307,0.0157,0.09,5938.056781,106,17.1315,{"date":133,"open":114,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",16.94,16.82,16.915,0.064,0.38,4707.8447,103,16.8762,{"date":143,"open":144,"high":94,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",16.85,16.81,16.851,0.031,0.18,16339.1557,169,16.8739,{"date":153,"open":154,"high":154,"low":135,"close":135,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",16.9,-0.1291,-0.76,8816.8517,127,16.8769,{"date":161,"open":162,"high":163,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",17.03,17.09,16.9491,-0.5503,-3.14,3489.5137,113,17.0343,{"date":171,"open":172,"high":173,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",16.93,17.4994,0.5744,3.39,3093.43859,82,17.2069,{"date":180,"open":172,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",17.1299,16.908,16.925,-0.3078,-1.79,3171.5027,81,17.0081,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":156,"volume":194,"transactions":195,"vwap":196},"2026-09-10",17.32,17.2328,-0.1327,7996.344508,129,17.3012,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",17.47,17.53,17.3655,-0.14,-0.8,1187.1347,95,17.4752,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",17.54,17.44,17.5055,0.0355,0.2,24883.646111,125,17.4732,{"date":218,"open":219,"high":220,"low":221,"close":199,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",17.4,17.5599,17.35,-0.2949,-1.66,9543.5328,99,17.431,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",17.64,17.81,17.7649,0.5149,2.98,31517.2147,164,17.7707,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",17.27,17.23,17.25,-0.065,-0.38,9091.5487,105,17.2493,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",17.4899,17.26,17.315,-0.255,-1.45,3826.8629,77,17.3382,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":225,"vwap":266},"2026-08-31",17.415,17.5799,17.395,17.57,0.2804,1.62,6790.080311,17.4565,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-28",17.39,17.48,17.2227,17.2896,-0.4304,-2.43,17691.290814,134,17.356,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",17.58,17.79,17.72,0.1955,1.12,18776.8742,168,17.7381,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",17.68,17.45,17.5245,-0.0305,-0.17,3681.3542,76,17.5453,{"date":299,"open":191,"high":300,"low":191,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",17.61,17.555,0.155,0.89,5538.4452,85,17.5555,{"date":308,"open":270,"high":270,"low":269,"close":219,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-24",-0.035,-0.2,2543.8512,88,17.4318,{"date":315,"open":259,"high":316,"low":269,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",17.46,17.435,-0.24,-1.36,13528.4921,109,17.4091,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-20",17.66,17.71,17.645,17.675,0.125,0.71,6284.5041,122,17.6814,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-19",17.525,17.63,17.55,0.2715,1.57,10467.6495,74,17.6072,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":156,"volume":349,"transactions":350,"vwap":351},"2026-08-18",17.36,17.2785,-0.1315,3770.7818,115,17.3196,{"date":353,"open":354,"high":355,"low":125,"close":356,"change":357,"percent_change":213,"volume":358,"transactions":342,"vwap":359},"2026-08-17",17.4103,17.43,17.41,0.035,2113.6877,17.4093,{"date":361,"open":221,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":195,"vwap":368},"2026-08-14",17.42,17.34,17.375,-0.2901,-1.64,26034.6278,17.3616,{"date":370,"open":262,"high":371,"low":262,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-13",17.7,17.6651,0.1151,0.66,10282.2008,116,17.6169,{"date":379,"open":316,"high":380,"low":316,"close":338,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-12",19.1,0.0453,0.26,18442.8648,155,17.701,{"date":387,"open":269,"high":388,"low":269,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-11",17.5047,0.1747,1.01,835.4528,66,17.4769,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":321,"vwap":403},"2026-08-10",17.29,17.37,17.2818,17.33,-0.005,-0.03,5119.8128,17.3303,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",17.21,17.335,-0.19,-1.08,5152.4138,101,17.2596,{"date":414,"open":399,"high":280,"low":415,"close":336,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-06",17.31,0.1022,0.59,9877.1728,141,17.4332,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",17.309,17.4228,17.265,0.0502,0.29,3018.5878,102,17.3018,{"date":432,"open":433,"high":355,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",17.3,17.3726,0.023,0.13,3339.3328,92,17.3743,{"date":441,"open":356,"high":355,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-03",17.3496,-0.3238,-1.83,13412.9558,107,17.3945,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",17.56,17.69,17.3599,17.6734,-0.4229,-2.34,11895.29576,172,17.5268,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-30",17.94,18.13,17.89,18.0963,0.2394,1.34,26828.3168,252,18.01,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",18,18.02,17.8569,-0.1459,-0.81,1385.417508,78,17.9743,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-28",17.975,18.0799,18.0028,-0.1179,-0.65,7002.810456,79,18.0284,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-27",17.93,18.1207,17.6599,0.4996,2.84,8585.254178,97,17.7333,{"date":501,"open":450,"high":502,"low":316,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-24",17.65,17.6211,-0.3142,-1.75,23267.4618,96,17.5868,{"date":510,"open":511,"high":462,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-23",18.03,17.91,17.9353,-0.2007,-1.11,33569.6568,232,18.0214,{"date":520,"open":462,"high":521,"low":462,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-22",18.136,-0.1594,-0.87,810.4358,64,18.2003,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-21",18.28,18.33,18.255,18.2954,0.1704,0.94,5204.937808,87,18.2921,{"date":539,"open":230,"high":540,"low":541,"close":540,"change":98,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",18.125,17.8,2.66,3764.8108,61,17.8779,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-17",17.6499,17.655,17.51,-0.3737,-2.07,4179.6418,63,17.6031,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-16",18.16,18.24,18.0287,-0.2981,-1.63,5213.5788,93,18.1879,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":438,"vwap":575},"2026-07-15",18.29,18.43,18.2608,18.3268,0.1405,0.77,4331.8908,18.3246,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-14",18.2,18.1,18.1863,-0.0937,-0.51,19705.537096,132,18.1424,{"date":587,"open":569,"high":588,"low":559,"close":529,"change":589,"percent_change":590,"volume":591,"transactions":205,"vwap":570},"2026-07-13",18.52,-0.43,-2.3,9748.087584,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",19,19.12,18.7,18.71,-0.05,-0.27,40200,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-09",18.82,18.91,18.67,18.76,-0.12,-0.64,14500,{"date":611,"open":612,"high":612,"low":606,"close":612,"change":598,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-08",18.88,-0.26,3900,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":613,"percent_change":78,"volume":619,"transactions":9,"vwap":618},"2026-07-07",19.08,18.93,4500,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-06",18.92,19.21,18.86,19.19,0.01,0.05,4900,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-02",19.2,19.25,19.18,-0.36,-1.84,2000,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-01",19.52,19.6,19.54,-0.06,-0.31,6400,{"date":646,"open":647,"high":647,"low":639,"close":640,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":640},"2026-06-30",19.88,-0.68,-3.35,7100,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":608,"volume":657,"transactions":9,"vwap":655},"2026-06-29",20.4,20.24,20.28,-0.13,4200,{"date":659,"open":653,"high":660,"low":653,"close":661,"change":662,"percent_change":253,"volume":663,"transactions":9,"vwap":661},"2026-06-26",20.47,20.41,-0.3,5000,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":243,"volume":670,"transactions":9,"vwap":668},"2026-06-25",20.79,20.7,20.71,-0.08,1500,{"date":672,"open":673,"high":673,"low":674,"close":666,"change":599,"percent_change":675,"volume":676,"transactions":9,"vwap":666},"2026-06-24",20.94,20.73,-1.28,11400,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":319,"volume":683,"transactions":9,"vwap":681},"2026-06-23",21.13,21.16,21.059999,-0.29,2500,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":58,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-22",22.13,22.23,21.35,-1.48,5200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-18",21.64,21.73,21.41,21.67,-0.47,-2.12,4600,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":614,"transactions":9,"vwap":704},"2026-06-17",21.95,22.25,22.14,0.14,0.64,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":613,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-16",22.24,22,-1.17,10300,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-15",22.29,22.2,22.26,0.78,3.63,5800,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-12",21.71,21.48,-0.79,-3.55,10500,{"date":729,"open":704,"high":730,"low":704,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-11",22.34,22.27,0.24,1.09,3300,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":119,"volume":740,"transactions":9,"vwap":738},"2026-06-10",22.17,22.030001,-0.1,800,{"date":742,"open":743,"high":743,"low":744,"close":686,"change":294,"percent_change":156,"volume":745,"transactions":9,"vwap":686},"2026-06-09",22.44,22.1,1800,{"date":747,"open":703,"high":748,"low":703,"close":749,"change":750,"percent_change":436,"volume":751,"transactions":9,"vwap":749},"2026-06-08",22.32,22.3,0.03,2800,{"date":753,"open":749,"high":748,"low":754,"close":731,"change":755,"percent_change":756,"volume":683,"transactions":9,"vwap":731},"2026-06-05",22.22,-0.49,-2.15,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-04",22.86,22.87,22.76,-0.01,-0.04,6700,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-03",22.89,23.059999,22.77,-0.42,-1.81,8100,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":310,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-02",23.42,23.08,23.19,-0.86,6000,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":627,"percent_change":785,"volume":683,"transactions":9,"vwap":783},"2026-06-01",23.3,23.39,23.27,0.21,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":650,"transactions":9,"vwap":789},"2026-05-29",23.2,23.34,23.09,-0.23,-0.98,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-28",23.1,23.59,23.040001,23.57,0.31,1.33,14800,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-27",23.31,23.37,23.26,-0.18,-0.77,900,{"date":811,"open":812,"high":812,"low":775,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-26",24.51,23.44,-1.02,-4.17,4300,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":697,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-22",24.93,24.44,24.46,-1.89,11300,{"date":825,"open":826,"high":827,"low":826,"close":819,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-05-21",24.76,25.049999,0.23,0.93,13900,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":627,"percent_change":213,"volume":835,"transactions":9,"vwap":834},"2026-05-20",24.66,24.7,400,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":598,"percent_change":310,"volume":840,"transactions":9,"vwap":839},"2026-05-19",24.69,24.65,200,{"date":842,"open":843,"high":834,"low":843,"close":834,"change":598,"percent_change":310,"volume":835,"transactions":9,"vwap":834},"2026-05-18",24.67,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-15",24.84,24.75,-0.88,-3.43,3500,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":619,"transactions":9,"vwap":855},"2026-05-14",25.71,25.57,25.63,-0.16,-0.62,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":809,"transactions":9,"vwap":862},"2026-05-13",25.52,25.84,25.79,0.11,0.43,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-12",25.68,-0.25,-0.96,100,{"date":872,"open":873,"high":24,"low":874,"close":24,"change":875,"percent_change":876,"volume":644,"transactions":9,"vwap":24},"2026-05-11",24.73,24.11,1.44,5.88,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":274,"volume":884,"transactions":9,"vwap":882},"2026-05-08",24.48,24.5,24.37,24.49,-0.61,1400,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":119,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-07",25.45,25,25.1,-1.76,3200,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":884,"transactions":9,"vwap":895},"2026-05-06",25.48,25.55,25.47,0.36,1.43,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":613,"percent_change":814,"volume":840,"transactions":9,"vwap":902},"2026-05-05",25.28,25.19,{"date":904,"open":894,"high":905,"low":887,"close":887,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":887},"2026-05-04",25.49,0.4,1.6,1300,{"date":910,"open":911,"high":827,"low":911,"close":827,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":827},"2026-05-01",24.68,0.35,1.42,1900,{"date":916,"open":917,"high":917,"low":834,"close":834,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":834},"2026-04-30",24.77,-0.4,-1.59,1700,{"date":922,"open":889,"high":889,"low":889,"close":889,"change":705,"percent_change":923,"volume":870,"transactions":9,"vwap":889},"2026-04-29",0.56,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":870,"transactions":9,"vwap":926},"2026-04-28",24.96,6.22,33.19,{"date":930,"open":221,"high":931,"low":241,"close":931,"change":932,"percent_change":933,"volume":26,"transactions":9,"vwap":931},"2022-06-22",18.74,1.78,10.5,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":138,"percent_change":939,"volume":26,"transactions":9,"vwap":938},"2022-06-21",17.16,16.62,16.96,2.29,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":26,"transactions":9,"vwap":945},"2022-06-17",16.89,17.11,16.56,16.58,0.27,1.66,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":697,"percent_change":953,"volume":26,"transactions":9,"vwap":952},"2022-06-16",16.72,15.9,16.31,-2.8,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":26,"transactions":9,"vwap":959},"2022-06-15",16.7,16.97,16.46,16.78,0.48,2.94,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":58,"percent_change":967,"volume":26,"transactions":9,"vwap":966},"2022-06-14",16.73,16.02,16.3,-1.93,{"date":969,"open":970,"high":971,"low":972,"close":937,"change":973,"percent_change":974,"volume":26,"transactions":9,"vwap":937},"2022-06-13",16.77,17.049999,16.51,-0.85,-4.87,{"date":976,"open":977,"high":282,"low":154,"close":199,"change":642,"percent_change":978,"volume":26,"transactions":9,"vwap":199},"2022-06-10",17.14,-0.34,{"date":980,"open":338,"high":981,"low":355,"close":200,"change":634,"percent_change":982,"volume":26,"transactions":9,"vwap":200},"2022-06-09",17.88,-2.01,{"date":984,"open":985,"high":986,"low":987,"close":463,"change":656,"percent_change":988,"volume":26,"transactions":9,"vwap":463},"2022-06-08",17.99,18.049999,17.77,-0.72,{"date":990,"open":985,"high":991,"low":992,"close":473,"change":762,"percent_change":642,"volume":26,"transactions":9,"vwap":473},"2022-06-07",18.27,17.86,{"date":994,"open":995,"high":995,"low":461,"close":996,"change":997,"percent_change":883,"volume":26,"transactions":9,"vwap":996},"2022-06-06",18.54,18.030001,-0.11,{"date":999,"open":1000,"high":1001,"low":579,"close":1002,"change":1003,"percent_change":1004,"volume":26,"transactions":9,"vwap":1002},"2022-06-03",18.78,18.85,18.14,-0.95,-4.98,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":128,"percent_change":98,"volume":26,"transactions":9,"vwap":1009},"2022-06-02",18.84,19.34,19.09,{"date":1011,"open":1012,"high":1012,"low":1013,"close":594,"change":1014,"percent_change":1015,"volume":26,"transactions":9,"vwap":594},"2022-06-01",19.59,18.72,-0.57,-2.91,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":26,"transactions":9,"vwap":1021},"2022-05-31",19.17,19.7,19.030001,19.57,0.1,0.51,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":906,"percent_change":1029,"volume":26,"transactions":9,"vwap":1028},"2022-05-27",18.99,19.79,19.47,2.1,{"date":1031,"open":1032,"high":1033,"low":1026,"close":1034,"change":1035,"percent_change":1036,"volume":26,"transactions":9,"vwap":1034},"2022-05-26",19.049999,19.29,19.07,0.33,1.76,{"date":1038,"open":1039,"high":618,"low":1040,"close":931,"change":1041,"percent_change":1042,"volume":26,"transactions":9,"vwap":931},"2022-05-25",18.45,18.34,0.45,2.46,{"date":1044,"open":1045,"high":1046,"low":1047,"close":568,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":568},"2022-05-24",18.51,18.68,18.18,{"date":1049,"open":995,"high":1000,"low":1047,"close":568,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":568},"2022-05-23",-0.46,-2.45,153169,{"date":1054,"open":1055,"high":1056,"low":995,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2022-05-22",19.15,19.27,18.75,-0.09,-0.48,179151,{"date":1062,"open":530,"high":1026,"low":1063,"close":1007,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1007},"2022-05-20",18.25,{"date":1065,"open":1039,"high":1026,"low":1063,"close":1007,"change":573,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1007},"2022-05-19",4.26,205311,{"date":1069,"open":1070,"high":1046,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2022-05-18",18.36,17.73,18.07,-0.41,-2.22,252824,{"date":1077,"open":1078,"high":595,"low":578,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2022-05-17",18.31,18.48,0.22,1.2,343414,{"date":1084,"open":262,"high":1085,"low":262,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2022-05-16",18.57,18.26,1.02,5.92,237186,{"date":1091,"open":1092,"high":269,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2022-05-15",16.54,16.42,17.24,0.83,5.06,247558,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1103},"2022-05-13",16.16,16.5,16.09,16.41,{"date":1105,"open":46,"high":1106,"low":46,"close":1103,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1103},"2022-05-12",16.52,0.68,4.32,132985,{"date":1111,"open":1112,"high":1113,"low":34,"close":1114,"change":762,"percent_change":642,"volume":1115,"transactions":9,"vwap":1114},"2022-05-11",15.71,16.15,15.73,244252,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1059,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2022-05-10",16.21,17.1,15.62,15.74,-2.96,212141,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":662,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2022-05-09",16.68,16.76,15.96,16.22,-1.82,348675,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1106,"change":1130,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1106},"2022-05-08",18.08,18.63,16.24,-9.92,238564,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1040,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1040},"2022-05-06",20.15,17.96,{"date":1144,"open":1145,"high":1141,"low":1146,"close":1040,"change":108,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1040},"2022-05-05",19.55,17.95,-4.28,335123,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2022-05-04",20.32,20.84,18.9,19.16,-1.54,-7.44,203521,{"date":1159,"open":661,"high":1160,"low":1161,"close":667,"change":912,"percent_change":1162,"volume":1163,"transactions":9,"vwap":667},"2022-05-03",20.81,20.059999,1.72,207152,{"date":1165,"open":660,"high":1166,"low":1167,"close":1168,"change":598,"percent_change":868,"volume":1169,"transactions":9,"vwap":1168},"2022-05-02",20.59,20.040001,20.35,188629,{"date":1171,"open":1172,"high":1173,"low":1174,"close":653,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":653},"2022-05-01",20.33,20.83,20.13,0.16,0.79,187226,{"date":1179,"open":1180,"high":1181,"low":654,"close":654,"change":598,"percent_change":868,"volume":26,"transactions":9,"vwap":654},"2022-04-29",20.36,21.12,{"date":1183,"open":1184,"high":1181,"low":1185,"close":1186,"change":770,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2022-04-28",20.52,20.23,20.29,-2.03,157903,{"date":1190,"open":1191,"high":1192,"low":1193,"close":668,"change":791,"percent_change":1194,"volume":1195,"transactions":9,"vwap":668},"2022-04-27",21.22,21.26,20.22,-1.1,196977,{"date":1197,"open":693,"high":1198,"low":666,"close":673,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":673},"2022-04-26",22.08,-0.89,-4.08,269086,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":409,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2022-04-25",22.66,22.83,21.81,21.83,-4.71,215797,{"date":1211,"open":710,"high":1212,"low":710,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2022-04-24",22.95,22.91,1.24,5.72,340546,{"date":1218,"open":1219,"high":1220,"low":696,"close":696,"change":598,"percent_change":791,"volume":26,"transactions":9,"vwap":696},"2022-04-22",22.43,22.98,{"date":1222,"open":743,"high":1220,"low":696,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2022-04-21",21.72,-0.94,-4.15,192214,{"date":1228,"open":1229,"high":1230,"low":731,"close":1204,"change":1231,"percent_change":946,"volume":1232,"transactions":9,"vwap":1204},"2022-04-20",22.74,22.82,0.06,230321,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":148,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2022-04-19",22.78,23.07,22.39,22.6,0.8,196226,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2022-04-18",21.76,22.69,21.63,22.42,0.95,4.42,163581,{"date":1251,"open":686,"high":1212,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2022-04-17",21.38,21.47,-0.7,-3.16,195059,{"date":1258,"open":1259,"high":716,"low":1260,"close":737,"change":626,"percent_change":627,"volume":26,"transactions":9,"vwap":737},"2022-04-14",21.77,21.42,{"date":1262,"open":693,"high":716,"low":1260,"close":1263,"change":374,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2022-04-13",22.16,3.07,195451,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2022-04-12",21.07,21.79,20.86,21.5,0.53,2.53,169763,{"date":1276,"open":1277,"high":1278,"low":673,"close":1279,"change":626,"percent_change":627,"volume":1280,"transactions":9,"vwap":1279},"2022-04-11",21.19,21.4,20.97,440960,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2022-04-10",22.18,20.87,20.96,-1.25,-5.63,151965,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":750,"percent_change":705,"volume":26,"transactions":9,"vwap":1294},"2022-04-08",22.54,22.71,21.9,22.21,{"date":1296,"open":1291,"high":1297,"low":1298,"close":1283,"change":58,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1283},"2022-04-07",22.75,21.87,-1.42,273353,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":374,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2022-04-06",21.94,22.5,21.6,3.02,264716,{"date":1309,"open":1310,"high":702,"low":1311,"close":1312,"change":1023,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2022-04-05",21.29,20.98,21.84,2.39,304337,{"date":1316,"open":1317,"high":710,"low":1318,"close":1319,"change":401,"percent_change":202,"volume":1320,"transactions":9,"vwap":1319},"2022-04-04",21.39,21.3,21.33,142701,{"date":1322,"open":1243,"high":1243,"low":1270,"close":1323,"change":662,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2022-04-03",21.36,-1.39,133255,{"date":1327,"open":723,"high":1293,"low":1252,"close":1328,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1328},"2022-04-01",21.66,{"date":1330,"open":1331,"high":1293,"low":1252,"close":1328,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1328},"2022-03-31",21.51,0.28,1.31,205483,{"date":1336,"open":1337,"high":1223,"low":1191,"close":1252,"change":997,"percent_change":582,"volume":1338,"transactions":9,"vwap":1252},"2022-03-30",21.23,136921,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":906,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2022-03-29",21.11,21.57,21.030001,21.49,1.9,210910,{"date":1348,"open":1349,"high":1323,"low":1160,"close":1350,"change":1272,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2022-03-28",21.040001,21.09,2.58,176210,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2022-03-27",20.3,20.66,20.56,0.07,0.34,83485,{"date":1362,"open":1363,"high":1364,"low":1161,"close":1365,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1365},"2022-03-25",20.2,21,20.49,{"date":1367,"open":1368,"high":1364,"low":1161,"close":1365,"change":732,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1365},"2022-03-24",20.26,1.19,217022,{"date":1372,"open":1373,"high":1368,"low":640,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2022-03-23",19.66,20.25,0.46,2.32,94464,{"date":1379,"open":1380,"high":1380,"low":1008,"close":1027,"change":973,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1027},"2022-03-22",20.34,-4.12,160817,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2022-03-21",20.75,21.14,20.57,20.64,-0.22,-1.05,61407,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1270,"change":848,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1270},"2022-03-20",21.65,21.7619,20.685,-4.05,97858,{"date":1400,"open":1328,"high":1401,"low":1318,"close":1402,"change":26,"percent_change":26,"volume":1403,"transactions":9,"vwap":1402},"2022-03-18",21.8514,21.74,432929,{"date":1405,"open":1328,"high":1401,"low":1318,"close":1402,"change":213,"percent_change":829,"volume":1403,"transactions":9,"vwap":1402},"2022-03-17",{"date":1407,"open":654,"high":1328,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2022-03-16",20.01,21.54,1.15,5.64,175089,{"date":1414,"open":1415,"high":1416,"low":1019,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2022-03-15",19.82,20.46,20.39,0.87,4.46,162242,{"date":1422,"open":1028,"high":1423,"low":1424,"close":639,"change":946,"percent_change":1425,"volume":1426,"transactions":9,"vwap":639},"2022-03-14",19.74,19.115,1.4,98970,{"date":1428,"open":1429,"high":1430,"low":1034,"close":632,"change":634,"percent_change":635,"volume":1431,"transactions":9,"vwap":632},"2022-03-13",19.69,19.76,151530,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":26,"percent_change":26,"volume":1438,"transactions":9,"vwap":1437},"2022-03-11",20.76,20.9082,19.58,19.61,153906,{"date":1440,"open":1434,"high":1435,"low":1436,"close":1437,"change":1224,"percent_change":1441,"volume":1438,"transactions":9,"vwap":1437},"2022-03-10",-4.57,{"date":1443,"open":1380,"high":1444,"low":1445,"close":1446,"change":807,"percent_change":523,"volume":1447,"transactions":9,"vwap":1446},"2022-03-09",20.65,20.02,20.55,103891,{"date":1449,"open":1416,"high":1434,"low":1450,"close":674,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":674},"2022-03-08",19.91,0.41,2.02,139480,{"date":1455,"open":1331,"high":1456,"low":1457,"close":1151,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1151},"2022-03-07",21.68,19.93,-0.99,-4.65,261548,{"date":1462,"open":1463,"high":1464,"low":1318,"close":1465,"change":243,"percent_change":505,"volume":1466,"transactions":9,"vwap":1465},"2022-03-06",21.37,21.665,21.31,171570,{"date":1468,"open":1173,"high":694,"low":674,"close":1469,"change":26,"percent_change":26,"volume":1470,"transactions":9,"vwap":1469},"2022-03-04",21.69,119989,{"date":1472,"open":1173,"high":694,"low":674,"close":1469,"change":1272,"percent_change":1473,"volume":1470,"transactions":9,"vwap":1469},"2022-03-03",2.5,{"date":1475,"open":1476,"high":1477,"low":1478,"close":680,"change":897,"percent_change":1479,"volume":1480,"transactions":9,"vwap":680},"2022-03-02",21.32,22.040001,20.855,1.73,299939,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2022-03-01",20.16,20.9,20.1,20.8,0.91,4.58,151915,{"date":1491,"open":1450,"high":1492,"low":1493,"close":1494,"change":1359,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2022-02-28",20.08,19.68,19.89,1.74,166148,{"date":1498,"open":632,"high":1485,"low":632,"close":1145,"change":213,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1145},"2022-02-27",1.03,180134,{"date":1502,"open":1503,"high":1504,"low":606,"close":1505,"change":26,"percent_change":26,"volume":1506,"transactions":9,"vwap":1505},"2022-02-25",19.31,19.49,19.35,141665,{"date":1508,"open":1503,"high":1504,"low":606,"close":1505,"change":750,"percent_change":1175,"volume":1506,"transactions":9,"vwap":1505},"2022-02-24",{"date":1510,"open":529,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2022-02-23",19.37,18.055,19.32,0.88,4.77,145823,{"date":1518,"open":1519,"high":1520,"low":199,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2022-02-22",17.52,18.6,18.44,0.99,5.67,185937,{"date":1526,"open":1527,"high":1528,"low":219,"close":291,"change":662,"percent_change":1529,"volume":1530,"transactions":9,"vwap":291},"2022-02-21",17.67,18.4,-1.69,184089,{"date":1532,"open":221,"high":230,"low":944,"close":1533,"change":26,"percent_change":26,"volume":1534,"transactions":9,"vwap":1533},"2022-02-18",17.75,344989,{"date":1536,"open":221,"high":230,"low":944,"close":1533,"change":1537,"percent_change":898,"volume":1534,"transactions":9,"vwap":1533},"2022-02-17",0.25,{"date":1539,"open":262,"high":1540,"low":240,"close":1541,"change":613,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2022-02-16",17.7099,17.5,-1.46,101520,{"date":1545,"open":472,"high":472,"low":269,"close":1546,"change":318,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2022-02-15",17.76,-1.33,103678,{"date":1550,"open":1551,"high":578,"low":1552,"close":472,"change":427,"percent_change":1553,"volume":1554,"transactions":9,"vwap":472},"2022-02-14",17.98,17.85,1.64,125307,{"date":1556,"open":281,"high":986,"low":262,"close":326,"change":626,"percent_change":1231,"volume":1557,"transactions":9,"vwap":326},"2022-02-13",128058,{"date":1559,"open":461,"high":1560,"low":399,"close":371,"change":26,"percent_change":26,"volume":1561,"transactions":9,"vwap":371},"2022-02-11",18.5005,93585,{"date":1563,"open":461,"high":1560,"low":399,"close":371,"change":763,"percent_change":791,"volume":1561,"transactions":9,"vwap":371},"2022-02-10",{"date":1565,"open":326,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":756,"volume":1570,"transactions":9,"vwap":1568},"2022-02-09",18.11,17.625,17.74,-0.39,114284,{"date":1572,"open":1573,"high":596,"low":1574,"close":462,"change":1080,"percent_change":1575,"volume":1576,"transactions":9,"vwap":462},"2022-02-08",18.17,17.9304,1.23,105283,{"date":1578,"open":450,"high":1551,"low":219,"close":512,"change":1272,"percent_change":1579,"volume":1580,"transactions":9,"vwap":512},"2022-02-07",3.05,80060,{"date":1582,"open":1583,"high":1584,"low":154,"close":125,"change":1175,"percent_change":829,"volume":1585,"transactions":9,"vwap":125},"2022-02-06",17.2,17.92,121277,{"date":1587,"open":942,"high":433,"low":945,"close":1588,"change":26,"percent_change":26,"volume":1589,"transactions":9,"vwap":1588},"2022-02-04",17.22,117412,{"date":1591,"open":942,"high":433,"low":945,"close":1588,"change":946,"percent_change":1592,"volume":1589,"transactions":9,"vwap":1588},"2022-02-03",1.59,{"date":1594,"open":1595,"high":269,"low":114,"close":1596,"change":643,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2022-02-02",17.059999,16.95,-1.8,140400,{"date":1600,"open":541,"high":541,"low":1601,"close":250,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":250},"2022-02-01",17,-0.52,-2.92,127175,{"date":1606,"open":996,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":997,"volume":1611,"transactions":9,"vwap":1609},"2022-01-31",18.15,17.19,17.78,-0.02,141271,{"date":1613,"open":396,"high":1614,"low":1583,"close":541,"change":1023,"percent_change":1615,"volume":1616,"transactions":9,"vwap":541},"2022-01-30",17.97,2.95,161477,{"date":1618,"open":1619,"high":191,"low":1620,"close":396,"change":26,"percent_change":26,"volume":1621,"transactions":9,"vwap":396},"2022-01-28",16.91,16.61,238949,{"date":1623,"open":1619,"high":191,"low":1620,"close":396,"change":1537,"percent_change":1624,"volume":1621,"transactions":9,"vwap":396},"2022-01-27",1.47,{"date":1626,"open":397,"high":1627,"low":970,"close":1628,"change":1602,"percent_change":1122,"volume":1629,"transactions":9,"vwap":1628},"2022-01-26",18.12,17.040001,110242,{"date":1631,"open":1086,"high":1632,"low":346,"close":450,"change":857,"percent_change":1633,"volume":1634,"transactions":9,"vwap":450},"2022-01-25",18.325,-3.41,172387,{"date":1636,"open":1070,"high":1637,"low":415,"close":1047,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1047},"2022-01-24",18.89,-0.54,-2.88,211722,{"date":1642,"open":399,"high":1643,"low":399,"close":1013,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1013},"2022-01-23",19.02,0.84,4.7,130014,{"date":1648,"open":229,"high":1649,"low":1650,"close":981,"change":26,"percent_change":26,"volume":1651,"transactions":9,"vwap":981},"2022-01-21",18.22,17.49,257460,{"date":1653,"open":229,"high":1649,"low":1650,"close":981,"change":1537,"percent_change":913,"volume":1651,"transactions":9,"vwap":981},"2022-01-20",{"date":1655,"open":1656,"high":1657,"low":262,"close":337,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":337},"2022-01-19",17.87,18.515,-0.35,-1.95,100052,{"date":1662,"open":1627,"high":1663,"low":1664,"close":1551,"change":318,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1551},"2022-01-18",18.77,17.82,-1.32,161287,{"date":1668,"open":1637,"high":604,"low":1002,"close":1649,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1649},"2022-01-17",-0.93,-4.86,120595,{"date":1673,"open":1134,"high":1503,"low":996,"close":1055,"change":26,"percent_change":26,"volume":1674,"transactions":9,"vwap":1055},"2022-01-14",144100,{"date":1676,"open":1134,"high":1503,"low":996,"close":1055,"change":1023,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1055},"2022-01-13",2.74,144051,{"date":1680,"open":1681,"high":1682,"low":1045,"close":1683,"change":626,"percent_change":627,"volume":1684,"transactions":9,"vwap":1683},"2022-01-12",18.69,19.11,18.64,230922,{"date":1686,"open":1687,"high":1688,"low":1045,"close":1135,"change":1003,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1135},"2022-01-11",19.26,19.5,-4.85,225958,{"date":1692,"open":654,"high":1693,"low":1694,"close":1436,"change":156,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1436},"2022-01-10",20.3849,19.53,-3.74,483992,{"date":1698,"open":1141,"high":1699,"low":1019,"close":1380,"change":26,"percent_change":26,"volume":1700,"transactions":9,"vwap":1380},"2022-01-09",20.68,165272,{"date":1702,"open":1703,"high":1310,"low":1704,"close":1380,"change":26,"percent_change":26,"volume":1705,"transactions":9,"vwap":1380},"2022-01-07",20.93,20.11,198200,{"date":1707,"open":1703,"high":1310,"low":1708,"close":1380,"change":792,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1380},"2022-01-06",20.105,-4.6,198240,{"date":1712,"open":1463,"high":1713,"low":1714,"close":1476,"change":642,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1476},"2022-01-05",21.6493,20.88,-0.28,144869,{"date":1718,"open":1394,"high":1719,"low":1319,"close":1252,"change":1715,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1252},"2022-01-04",22.0049992,-1.29,173468,{"date":1723,"open":1724,"high":710,"low":1725,"close":1328,"change":642,"percent_change":1715,"volume":1726,"transactions":9,"vwap":1328},"2022-01-03",21.7,21.59,155889,{"date":1728,"open":1417,"high":1243,"low":1193,"close":1223,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1223},"2022-01-02",1.37,6.73,213913,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1168,"change":26,"percent_change":26,"volume":1737,"transactions":9,"vwap":1168},"2021-12-31",20.5,20.78,20.31,164600,{"date":1739,"open":1734,"high":1735,"low":1736,"close":1168,"change":669,"percent_change":1569,"volume":1740,"transactions":9,"vwap":1168},"2021-12-30",164605,{"date":1742,"open":1193,"high":1444,"low":1193,"close":1743,"change":148,"percent_change":303,"volume":1744,"transactions":9,"vwap":1743},"2021-12-29",20.43,105643,{"date":1746,"open":1174,"high":1747,"low":1748,"close":1374,"change":1022,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1374},"2021-12-28",20.3339,19.8761,0.5,190159,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1141,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1141},"2021-12-27",20.85,19.87,-0.67,-3.22,159808,{"date":1759,"open":1180,"high":1760,"low":1180,"close":1761,"change":98,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2021-12-26",21.02,20.82,2.31,210520,{"date":1765,"open":1766,"high":1767,"low":1494,"close":1168,"change":26,"percent_change":26,"volume":1768,"transactions":9,"vwap":1168},"2021-12-23",20,20.38,120300,{"date":1770,"open":1766,"high":1767,"low":1771,"close":1168,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1168},"2021-12-22",19.885,0.42,2.11,120257,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1457,"change":1359,"percent_change":1495,"volume":1779,"transactions":9,"vwap":1457},"2021-12-21",19.545,19.95,126867,{"date":1781,"open":632,"high":1782,"low":1153,"close":1012,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1012},"2021-12-20",19.77,0.49,2.57,170633,{"date":1787,"open":1788,"high":1789,"low":1790,"close":380,"change":856,"percent_change":1791,"volume":1792,"transactions":9,"vwap":380},"2021-12-19",19.01,19.28,18.55,-0.83,184460,{"date":1794,"open":1795,"high":1688,"low":1790,"close":1687,"change":401,"percent_change":856,"volume":1796,"transactions":9,"vwap":1687},"2021-12-17",18.79,314818,{"date":1798,"open":1795,"high":1688,"low":1790,"close":1033,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1033},"2021-12-16",0.9,4.89,1216814,{"date":1803,"open":1026,"high":1008,"low":1804,"close":1805,"change":697,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2021-12-15",18.32,18.39,-2.49,202181,{"date":1809,"open":1039,"high":1810,"low":1086,"close":624,"change":1783,"percent_change":1811,"volume":1812,"transactions":9,"vwap":624},"2021-12-14",18.95,2.67,217220,{"date":1814,"open":1815,"high":605,"low":578,"close":1816,"change":1231,"percent_change":1035,"volume":1817,"transactions":9,"vwap":1816},"2021-12-13",18.3,18.37,158078,{"date":1819,"open":1805,"high":1820,"low":512,"close":1078,"change":607,"percent_change":486,"volume":1821,"transactions":9,"vwap":1078},"2021-12-12",18.58,169368,{"date":1823,"open":1824,"high":1682,"low":1070,"close":569,"change":26,"percent_change":26,"volume":1825,"transactions":9,"vwap":569},"2021-12-10",18.98,117473,{"date":1827,"open":1824,"high":1682,"low":1070,"close":569,"change":1569,"percent_change":552,"volume":1828,"transactions":9,"vwap":569},"2021-12-09",118487,{"date":1830,"open":605,"high":617,"low":1521,"close":603,"change":1231,"percent_change":1831,"volume":1832,"transactions":9,"vwap":603},"2021-12-08",0.32,170250,{"date":1834,"open":1835,"high":1836,"low":1837,"close":606,"change":1838,"percent_change":706,"volume":1839,"transactions":9,"vwap":606},"2021-12-07",18.61,18.87,18.41,0.12,113479,{"date":1841,"open":1520,"high":1034,"low":588,"close":1683,"change":148,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1683},"2021-12-06",0.98,115090,{"date":1845,"open":472,"high":1663,"low":1609,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2021-12-05",18.46,0.62,3.48,146298,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":26,"percent_change":26,"volume":1856,"transactions":9,"vwap":1855},"2021-12-03",18.81,18.94,17.59,17.84,192200,{"date":1858,"open":1852,"high":1859,"low":1854,"close":1855,"change":808,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1855},"2021-12-02",18.9408,-4.14,192248,{"date":1863,"open":996,"high":1864,"low":230,"close":1835,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1835},"2021-12-01",18.65,0.81,4.55,268686,{"date":1869,"open":981,"high":1870,"low":1871,"close":541,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":541},"2021-11-30",18.175,17.735,0.61,3.55,257171,{"date":1876,"open":241,"high":1854,"low":1596,"close":1608,"change":294,"percent_change":792,"volume":1877,"transactions":9,"vwap":1608},"2021-11-29",223430,{"date":1879,"open":1835,"high":1046,"low":239,"close":346,"change":1003,"percent_change":1880,"volume":1881,"transactions":9,"vwap":346},"2021-11-28",-5.19,224389,{"date":1883,"open":1040,"high":1884,"low":1885,"close":1078,"change":26,"percent_change":26,"volume":1886,"transactions":9,"vwap":1078},"2021-11-26",18.505,17.62,59511,{"date":1888,"open":1040,"high":1884,"low":1889,"close":1078,"change":1890,"percent_change":1603,"volume":1891,"transactions":9,"vwap":1078},"2021-11-25",17.6,-0.55,200491,{"date":1893,"open":1894,"high":1895,"low":1607,"close":624,"change":1896,"percent_change":863,"volume":1897,"transactions":9,"vwap":624},"2021-11-24",18.21,18.96,0.02,26267,{"date":1899,"open":1894,"high":1895,"low":1607,"close":1007,"change":98,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1007},"2021-11-23",2.56,118285,{"date":1903,"open":1013,"high":1663,"low":1047,"close":1816,"change":697,"percent_change":1806,"volume":1904,"transactions":9,"vwap":1816},"2021-11-22",239844,{"date":1906,"open":1032,"high":623,"low":1907,"close":1007,"change":997,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1007},"2021-11-21",18.62,-0.58,185276,{"date":1911,"open":1026,"high":617,"low":1520,"close":1810,"change":26,"percent_change":26,"volume":1912,"transactions":9,"vwap":1810},"2021-11-19",20543,{"date":1914,"open":1026,"high":617,"low":1820,"close":1810,"change":599,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1810},"2021-11-18",-1.4,176950,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":697,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2021-11-17",19.64,19.75,18.735,19.22,-2.39,229131,{"date":1926,"open":1927,"high":1928,"low":1505,"close":1429,"change":705,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1429},"2021-11-16",19.42,19.86,0.72,179285,{"date":1932,"open":640,"high":1933,"low":1934,"close":1145,"change":58,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1145},"2021-11-15",20.078899,19.44,-1.61,214058,{"date":1938,"open":1168,"high":1168,"low":1429,"close":1754,"change":1939,"percent_change":444,"volume":1940,"transactions":9,"vwap":1754},"2021-11-14",-0.37,175273,{"date":1942,"open":1160,"high":1761,"low":1943,"close":654,"change":26,"percent_change":26,"volume":1944,"transactions":9,"vwap":654},"2021-11-12",20.21,147098,{"date":1946,"open":1947,"high":1947,"low":1943,"close":654,"change":608,"percent_change":1948,"volume":1949,"transactions":9,"vwap":654},"2021-11-11",21.08,-3.07,186000,{"date":1951,"open":688,"high":688,"low":1152,"close":1714,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1714},"2021-11-10",-0.44,-2.06,138639,{"date":1956,"open":1328,"high":1957,"low":681,"close":1476,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1476},"2021-11-09",21.765,-0.5,-2.29,127561,{"date":1962,"open":709,"high":1963,"low":1964,"close":1965,"change":589,"percent_change":967,"volume":1966,"transactions":9,"vwap":1965},"2021-11-08",22.4221,21.28,21.82,151459,{"date":1968,"open":716,"high":1238,"low":1206,"close":703,"change":128,"percent_change":1451,"volume":1969,"transactions":9,"vwap":703},"2021-11-07",164647,{"date":1971,"open":1724,"high":1972,"low":1724,"close":1263,"change":1610,"percent_change":1058,"volume":1973,"transactions":9,"vwap":1263},"2021-11-05",23.13,187299,{"date":1975,"open":1271,"high":1976,"low":1271,"close":1283,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1283},"2021-11-04",23.14,0.97,4.57,224563,{"date":1981,"open":1319,"high":1260,"low":1735,"close":1982,"change":642,"percent_change":1715,"volume":1983,"transactions":9,"vwap":1982},"2021-11-03",21.21,120277,{"date":1985,"open":1753,"high":1463,"low":1986,"close":1987,"change":1041,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2021-11-02",20.795,21.27,2.16,86882,{"date":1991,"open":1992,"high":1992,"low":1446,"close":1761,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1761},"2021-11-01",21.18,-0.21,-1,77726,{"date":1997,"open":1761,"high":1964,"low":1387,"close":1343,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1343},"2021-10-31",0.39,1.89,106714,{"date":2002,"open":1767,"high":1699,"low":2003,"close":1388,"change":26,"percent_change":26,"volume":2004,"transactions":9,"vwap":1388},"2021-10-29",20.084999,41012,{"date":2006,"open":1767,"high":1699,"low":2003,"close":1388,"change":49,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1388},"2021-10-28",0.73,97502,{"date":2010,"open":1699,"high":1761,"low":1172,"close":1365,"change":807,"percent_change":523,"volume":2011,"transactions":9,"vwap":1365},"2021-10-27",193816,{"date":2013,"open":1364,"high":1760,"low":2014,"close":2015,"change":1050,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2021-10-26",20.62,20.67,-2.18,98371,{"date":2019,"open":1337,"high":1476,"low":1364,"close":679,"change":997,"percent_change":1602,"volume":2020,"transactions":9,"vwap":679},"2021-10-25",82996,{"date":2022,"open":1947,"high":2023,"low":1753,"close":2024,"change":213,"percent_change":1247,"volume":2025,"transactions":9,"vwap":2024},"2021-10-24",21.345,21.24,74640,{"date":2027,"open":2028,"high":1317,"low":2029,"close":1349,"change":26,"percent_change":26,"volume":2030,"transactions":9,"vwap":1349},"2021-10-22",21.049999,20.89,65300,{"date":2032,"open":2028,"high":1317,"low":2029,"close":1349,"change":598,"percent_change":318,"volume":2033,"transactions":9,"vwap":1349},"2021-10-21",65303,{"date":2035,"open":1992,"high":1463,"low":1343,"close":1350,"change":1058,"percent_change":770,"volume":2036,"transactions":9,"vwap":1350},"2021-10-20",113759,{"date":2038,"open":679,"high":1982,"low":1735,"close":1992,"change":863,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1992},"2021-10-19",0.52,71844,{"date":2042,"open":2043,"high":2044,"low":2043,"close":1268,"change":138,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1268},"2021-10-18",20.6,21.15,1.84,84619,{"date":2048,"open":1987,"high":1964,"low":1356,"close":2049,"change":1755,"percent_change":166,"volume":2050,"transactions":9,"vwap":2049},"2021-10-17",20.69,70159,{"date":2052,"open":2053,"high":702,"low":1310,"close":1323,"change":26,"percent_change":26,"volume":2054,"transactions":9,"vwap":1323},"2021-10-15",21.89,128000,{"date":2056,"open":2053,"high":702,"low":1310,"close":1323,"change":856,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1323},"2021-10-14",-0.74,127961,{"date":2060,"open":723,"high":1269,"low":1318,"close":2061,"change":26,"percent_change":26,"volume":2062,"transactions":9,"vwap":2061},"2021-10-13",21.52,77260,{"date":2064,"open":1331,"high":1725,"low":1310,"close":2061,"change":401,"percent_change":202,"volume":2065,"transactions":9,"vwap":2061},"2021-10-12",102292,{"date":2067,"open":1323,"high":696,"low":1465,"close":2068,"change":213,"percent_change":534,"volume":2069,"transactions":9,"vwap":2068},"2021-10-11",21.55,56646,{"date":2071,"open":2072,"high":2072,"low":1341,"close":688,"change":243,"percent_change":505,"volume":2073,"transactions":9,"vwap":688},"2021-10-10",21.8,136296,{"date":2075,"open":2076,"high":2077,"low":1223,"close":694,"change":763,"percent_change":807,"volume":2078,"transactions":9,"vwap":694},"2021-10-08",21.8498,22.11,121196,{"date":2080,"open":2081,"high":2077,"low":1223,"close":1259,"change":1389,"percent_change":1994,"volume":2082,"transactions":9,"vwap":1259},"2021-10-07",21.96,141648,{"date":2084,"open":686,"high":1246,"low":2085,"close":2086,"change":656,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2021-10-06",21.97,21.99,-0.59,161679,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1638,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2021-10-05",22.46,22.6273,21.78,22.12,-2.38,89258,{"date":2098,"open":2099,"high":2100,"low":716,"close":1204,"change":946,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1204},"2021-10-04",22.31,22.93,1.21,174032,{"date":2104,"open":1292,"high":2105,"low":744,"close":1237,"change":119,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1237},"2021-10-03",22.835,-1.97,142685,{"date":2109,"open":2110,"high":788,"low":2111,"close":2112,"change":26,"percent_change":26,"volume":2113,"transactions":9,"vwap":2112},"2021-10-01",22.4,21.86,22.84,200846,{"date":2115,"open":2110,"high":788,"low":2111,"close":2112,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2112},"2021-09-30",0.55,2.47,216253,{"date":2120,"open":2121,"high":2122,"low":1263,"close":715,"change":1952,"percent_change":2123,"volume":2124,"transactions":9,"vwap":715},"2021-09-29",22.92,22.96,-1.94,163181,{"date":2126,"open":1212,"high":782,"low":2127,"close":2128,"change":791,"percent_change":1994,"volume":2129,"transactions":9,"vwap":2128},"2021-09-28",22.64,22.73,98513,{"date":2131,"open":788,"high":788,"low":767,"close":2122,"change":1952,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2122},"2021-09-27",-1.88,122006,{"date":2135,"open":2136,"high":2137,"low":1212,"close":2138,"change":148,"percent_change":718,"volume":2139,"transactions":9,"vwap":2138},"2021-09-26",23.15,23.66,23.4,130038,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":26,"percent_change":26,"volume":2146,"transactions":9,"vwap":2145},"2021-09-24",23.47,23.62,23.16,23.22,132100,{"date":2148,"open":2142,"high":2143,"low":2144,"close":2145,"change":1050,"percent_change":2123,"volume":2149,"transactions":9,"vwap":2145},"2021-09-23",132086,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":642,"percent_change":868,"volume":2156,"transactions":9,"vwap":2155},"2021-09-22",23.78,23.82,23.41,23.68,132484,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1929,"volume":2164,"transactions":9,"vwap":2162},"2021-09-21",23.79,24.2462,23.49,23.74,0.17,93289,{"date":2166,"open":2167,"high":2168,"low":2144,"close":798,"change":1872,"percent_change":542,"volume":2169,"transactions":9,"vwap":798},"2021-09-20",23.25,23.845,189134,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2122,"change":792,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2122},"2021-09-19",23.51,23.77,22.7,-4.09,215978,{"date":2178,"open":839,"high":839,"low":2179,"close":2180,"change":26,"percent_change":26,"volume":2181,"transactions":9,"vwap":2180},"2021-09-17",23.7,23.94,613400,{"date":2183,"open":839,"high":839,"low":2179,"close":2180,"change":2184,"percent_change":953,"volume":2185,"transactions":9,"vwap":2180},"2021-09-16",-0.69,613445,{"date":2187,"open":2188,"high":2188,"low":820,"close":2189,"change":310,"percent_change":476,"volume":2190,"transactions":9,"vwap":2189},"2021-09-15",24.94,24.63,135890,{"date":2192,"open":812,"high":2193,"low":2194,"close":2195,"change":1080,"percent_change":303,"volume":2196,"transactions":9,"vwap":2195},"2021-09-14",24.85,24.035,24.83,129974,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":662,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2021-09-13",25.11,25.2153,24.42,24.61,-1.2,208637,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1831,"volume":2211,"transactions":9,"vwap":2209},"2021-09-12",25.040001,24.47,24.91,0.08,137720,{"date":2213,"open":2214,"high":2215,"low":839,"close":2195,"change":26,"percent_change":26,"volume":2216,"transactions":9,"vwap":2195},"2021-09-10",25.38,25.39,127800,{"date":2218,"open":2214,"high":2219,"low":839,"close":2195,"change":119,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2195},"2021-09-09",25.385,-1.78,127805,{"date":2223,"open":2224,"high":2225,"low":2226,"close":901,"change":988,"percent_change":2227,"volume":2228,"transactions":9,"vwap":901},"2021-09-08",26.02,26.040001,25.25,-2.77,113818,{"date":2230,"open":2231,"high":2232,"low":24,"close":2233,"change":310,"percent_change":156,"volume":2234,"transactions":9,"vwap":2233},"2021-09-07",25.96,26.32,26,131353,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":864,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2021-09-06",25.94,26.3,25.3028,26.2,1.67,86964,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":26,"percent_change":26,"volume":2248,"transactions":9,"vwap":2247},"2021-09-03",26.4,25.36,25.77,101600,{"date":2250,"open":2245,"high":2245,"low":2246,"close":2247,"change":648,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2247},"2021-09-02",-2.57,101559,{"date":2254,"open":2245,"high":33,"low":2232,"close":2255,"change":2256,"percent_change":49,"volume":2257,"transactions":9,"vwap":2255},"2021-09-01",26.45,0.04,93093,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2163,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2021-08-31",26.38,26.51,25.82,26.41,0.65,126431,{"date":2267,"open":2268,"high":2269,"low":895,"close":2270,"change":1783,"percent_change":1345,"volume":2271,"transactions":9,"vwap":2270},"2021-08-30",25.67,26.63,26.24,142717,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":310,"percent_change":808,"volume":2278,"transactions":9,"vwap":2277},"2021-08-29",26.09,26.29,25.6,25.75,80821,{"date":2280,"open":846,"high":2281,"low":846,"close":2282,"change":26,"percent_change":26,"volume":2283,"transactions":9,"vwap":2282},"2021-08-27",25.98,25.95,149900,{"date":2285,"open":846,"high":2286,"low":846,"close":2282,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2282},"2021-08-26",25.975,1.05,4.22,150133,{"date":2291,"open":2292,"high":2293,"low":911,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2021-08-25",25.21,25.4,24.9,-0.53,-2.08,99146,{"date":2299,"open":2247,"high":2300,"low":2293,"close":2301,"change":697,"percent_change":771,"volume":2302,"transactions":9,"vwap":2301},"2021-08-24",26.18,25.43,100077,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1610,"percent_change":669,"volume":2309,"transactions":9,"vwap":2308},"2021-08-23",26.030001,26.5115,25.475,25.9,78911,{"date":2311,"open":860,"high":2274,"low":2312,"close":2313,"change":1749,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2021-08-22",25.51,25.92,1.97,59847,{"date":2317,"open":2318,"high":2319,"low":873,"close":2320,"change":26,"percent_change":26,"volume":2321,"transactions":9,"vwap":2320},"2021-08-20",24.97,25.54,25.42,92100,{"date":2323,"open":2318,"high":2319,"low":873,"close":2320,"change":906,"percent_change":907,"volume":2324,"transactions":9,"vwap":2320},"2021-08-19",92095,{"date":2326,"open":2327,"high":2301,"low":2328,"close":2329,"change":997,"percent_change":1952,"volume":2330,"transactions":9,"vwap":2329},"2021-08-18",24.95,24.72,25.02,93816,{"date":38,"open":2332,"high":2333,"low":889,"close":2334,"change":119,"percent_change":890,"volume":2335,"transactions":9,"vwap":2334},25.58,25.88,25.13,65244,{"status":2337,"indices":2338,"watchlist":2375,"sectors":2395,"benchmarks":2441},"success",[2339,2345,2351,2357,2363,2368],{"symbol":2340,"name":2341,"price":2342,"change":2343,"pct_change":2007,"is_up":11,"sparkline":2344,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2346,"name":2347,"price":2348,"change":2349,"pct_change":30,"is_up":11,"sparkline":2350,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2352,"name":2353,"price":2354,"change":2355,"pct_change":1783,"is_up":11,"sparkline":2356,"date":5},"DJI","DOW JONES",51177,250,"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":2358,"name":2359,"price":2360,"change":2361,"pct_change":1369,"is_up":11,"sparkline":2362,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2364,"name":2365,"price":2366,"change":888,"pct_change":1799,"is_up":11,"sparkline":2367,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2369,"name":2370,"price":2371,"change":409,"pct_change":2372,"is_up":2373,"sparkline":2374,"date":5},"VIX","CBOE VIX",15.31,-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",[2376,2382,2388],{"symbol":2377,"name":2378,"price":2379,"change":2380,"pct_change":466,"is_up":11,"sparkline":2381,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2383,"name":2384,"price":2385,"change":2386,"pct_change":1087,"is_up":11,"sparkline":2387,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2389,"name":2390,"price":2391,"change":2392,"pct_change":2393,"is_up":11,"sparkline":2394,"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",[2396,2400,2404,2408,2413,2417,2421,2425,2429,2433,2437],{"name":2397,"etf":2398,"change":390,"price":2399,"is_up":11},"Technology","XLK",199.81,{"name":2401,"etf":2402,"change":1231,"price":2403,"is_up":11},"Financials","XLF",53.49,{"name":2405,"etf":2406,"change":762,"price":2407,"is_up":2373},"Healthcare","XLV",166.18,{"name":2409,"etf":2410,"change":2411,"price":2412,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2414,"etf":2415,"change":1537,"price":2416,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2418,"etf":2419,"change":906,"price":2420,"is_up":11},"Energy","XLE",62.95,{"name":2422,"etf":2423,"change":718,"price":2424,"is_up":11},"Industrials","XLI",169.95,{"name":2426,"etf":2427,"change":374,"price":2428,"is_up":11},"Materials","XLB",48.86,{"name":2430,"etf":2431,"change":1831,"price":2432,"is_up":11},"Real Estate","XLRE",40.81,{"name":2434,"etf":2435,"change":138,"price":2436,"is_up":11},"Utilities","XLU",39.83,{"name":2438,"etf":2439,"change":912,"price":2440,"is_up":11},"Comm Services","XLC",110.32,[2442,2447,2451,2455],{"ticker":2443,"name":2444,"price":2445,"change":2446,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2448,"name":2449,"price":2450,"change":1087,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2452,"name":2453,"price":2454,"change":1783,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2456,"name":2457,"price":2458,"change":1799,"is_up":11},"IWM","iShares Russell 2000",281.52]