[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVUS":3,"homepage-market-summary":30,"stock-historical-EVUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVUS","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},"iShares ESG Aware MSCI USA Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5363,0.5602,"Quarterly",{"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},36.465,36.55,36.59,36.41,36.35,0.115,0.32,32039.130653,37.56,30.56,61153.15998378319,84.4,3641,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,143,148],{"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":23,"price":142,"is_up":11},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},0.000001,791010,288718642.156335,387825.54,"2021-05-07",[181,184,193,203,214,224,234,244,253,263,274,282,293,304,312,322,332,342,353,362,373,381,391,402,410,418,425,435,445,453,463,472,481,488,495,502,509,515,525,532,541,550,558,566,574,583,592,601,611,621,630,638,649,659,667,678,687,696,703,710,718,723,729,735,740,746,754,762,769,775,782,789,797,805,813,821,829,833,841,850,856,863,869,874,879,885,889,894,901,907,911,918,922,927,935,943,951,955,961,967,972,979,986,992,998,1006,1015,1022,1029,1037,1043,1049,1054,1061,1068,1076,1080,1085,1092,1099,1106,1113,1120,1127,1133,1139,1146,1152,1160,1169,1176,1184,1193,1199,1204,1210,1217,1222,1227,1234,1241,1248,1255,1263,1271,1278,1285,1291,1296,1303,1311,1315,1320,1326,1332,1338,1341,1345,1349,1356,1359,1367,1372,1377,1381,1386,1394,1400,1407,1412,1416,1420,1424,1429,1435,1442,1449,1455,1461,1465,1470,1473,1479,1482,1489,1495,1500,1504,1512,1517,1522,1528,1533,1537,1544,1550,1555,1561,1568,1575,1579,1582,1585,1591,1597,1604,1609,1616,1620,1627,1633,1640,1643,1649,1657,1663,1671,1677,1683,1690,1692,1697,1704,1709,1714,1721,1727,1729,1731,1735,1741,1743,1745,1747,1750,1752,1754,1756,1758,1760,1762,1764,1766,1768,1770,1772,1774,1777,1779,1782,1786,1788,1791,1793,1796,1798,1800,1802,1804,1807,1810,1813,1815,1817,1819,1821,1825,1833,1836,1839,1843,1846,1851,1857,1863,1869,1875,1879,1882,1888,1891,1893,1895,1897,1899,1901,1903,1905,1907,1909,1914,1918,1925,1933,1938,1944,1949,1953,1961,1968,1974,1979,1984,1988,1992,1998,2001,2005,2010,2015,2018,2024,2028,2032,2037,2041,2046,2051,2058,2066,2074,2080,2086,2091,2099,2105,2108,2113,2118,2122,2127,2132,2139,2144,2149,2153,2157,2161,2165,2171,2177,2180,2184,2189,2193,2198,2203,2209,2213,2218,2223,2228,2234,2237,2242,2246,2249,2253,2258,2262,2266,2269,2274,2277,2281],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},239,36.4671,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":122,"volume":190,"transactions":191,"vwap":192},"2026-10-01",36.19,36.3999,36.1,0.09,30010.00773,205,36.3113,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",36.48,36.54,36.26,-0.17,-0.47,38531.69893,204,36.3845,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.44,36.45,36.295,36.43,-0.045,-0.12,34303.49275,216,36.3972,{"date":215,"open":216,"high":217,"low":205,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.46,36.62,36.475,-0.365,-0.99,28349.9572,260,36.518,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":127,"volume":231,"transactions":232,"vwap":233},"2026-09-25",36.795,36.85,36.67,36.84,0.145,28725.19808,307,36.8041,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":112,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.6924,36.75,36.6,36.695,-0.005,25681.5078,223,36.6902,{"date":245,"open":229,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",36.92,36.7,-0.15,-0.41,31997.4327,348,36.7938,{"date":254,"open":255,"high":256,"low":257,"close":227,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",36.89,36.915,36.79,-0.085,-0.23,83672.5576,415,36.8645,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",36.7301,36.9885,36.705,36.935,0.395,1.08,19918.84173,197,36.8689,{"date":275,"open":276,"high":276,"low":208,"close":196,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",36.66,-0.14,-0.38,37194.0539,249,36.4969,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",36.64,36.72,36.56,36.68,0.28,0.77,44816.86906,356,36.6776,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",36.71,36.715,36.2199,36.4,-0.32,-0.87,23463.6339,210,36.5632,{"date":305,"open":306,"high":237,"low":276,"close":285,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",36.74,-0.25,-0.68,37591.8319,259,36.7203,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":112,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.99,37.06,36.865,36.97,-0.003,12696.39325,183,36.9715,{"date":323,"open":314,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",37.015,36.905,36.973,0.253,0.69,20935.41825,187,36.9845,{"date":333,"open":334,"high":335,"low":336,"close":285,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",36.87,36.88,36.6941,-0.28,-0.76,17405.4034,215,36.7755,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",37.07,37.0899,36.985,37,-0.03,-0.08,15742.8644,170,37.0426,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",37.21,37.03,-0.36,-0.96,19186.3406,225,37.1216,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",37.3861,37.43,37.335,37.39,-0.13,-0.35,21738.9558,230,37.3778,{"date":374,"open":375,"high":25,"low":376,"close":377,"change":378,"percent_change":45,"volume":379,"transactions":212,"vwap":380},"2026-09-03",37.4101,37.29,37.52,0.372,22424.5798,37.4805,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",37.0799,37.25,37.148,0.143,0.39,13032.6558,169,37.1503,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",37.02,37.152,36.94,37.005,-0.185,-0.5,33954.7848,220,37.0026,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":210,"percent_change":299,"volume":408,"transactions":320,"vwap":409},"2026-08-31",37.3,37.31,37.15,37.19,18466.9508,37.2208,{"date":411,"open":404,"high":412,"low":413,"close":405,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",37.425,37.2539,0,21160.0414,171,37.3312,{"date":419,"open":420,"high":421,"low":420,"close":405,"change":112,"percent_change":348,"volume":422,"transactions":423,"vwap":424},"2026-08-27",37.2274,37.35,35318.9879,193,37.2933,{"date":426,"open":404,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",37.355,37.28,37.32,0.08,0.21,23083.1709,192,37.3213,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",37.14,37.24,37.09,0.05,0.13,35363.678647,255,37.177,{"date":446,"open":447,"high":448,"low":344,"close":407,"change":449,"percent_change":288,"volume":450,"transactions":451,"vwap":452},"2026-08-24",37.1,37.2,0.105,118219.7611,305,37.1752,{"date":454,"open":455,"high":406,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.11,37.055,37.085,0.195,0.53,30671.559117,224,37.0951,{"date":464,"open":465,"high":466,"low":255,"close":255,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",37.05,37.17,-0.2191,-0.59,26906.099427,221,37.0427,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":146,"volume":478,"transactions":479,"vwap":480},"2026-08-19",37.1481,37.315,37.1091,0.1391,19616.7992,177,37.2528,{"date":482,"open":447,"high":455,"low":317,"close":317,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",-0.09,-0.24,21999.1192,213,37.0264,{"date":489,"open":490,"high":428,"low":315,"close":315,"change":299,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",37.27,-0.86,32337.86807,327,37.1685,{"date":496,"open":497,"high":498,"low":421,"close":497,"change":414,"percent_change":414,"volume":499,"transactions":500,"vwap":501},"2026-08-14",37.38,37.44,32140.5337,330,37.3822,{"date":503,"open":504,"high":505,"low":355,"close":497,"change":431,"percent_change":506,"volume":507,"transactions":508,"vwap":475},"2026-08-13",37.295,37.385,0.56,27738.377,262,{"date":510,"open":406,"high":511,"low":447,"close":466,"change":240,"percent_change":112,"volume":512,"transactions":513,"vwap":514},"2026-08-12",37.22,38778.98762,361,37.1555,{"date":516,"open":517,"high":490,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",37.2596,37.16,37.175,0.015,0.04,31446.376304,238,37.1911,{"date":526,"open":527,"high":511,"low":315,"close":518,"change":528,"percent_change":23,"volume":529,"transactions":530,"vwap":531},"2026-08-10",37.08,0.12,22311.0832,240,37.1531,{"date":533,"open":534,"high":465,"low":535,"close":536,"change":537,"percent_change":52,"volume":538,"transactions":539,"vwap":540},"2026-08-07",36.95,36.902,37.04,0.18,12097.9062,157,37.0038,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":348,"percent_change":349,"volume":547,"transactions":548,"vwap":549},"2026-08-06",36.8701,36.9,36.7701,36.86,22765.5469,142,36.8464,{"date":551,"open":393,"high":393,"low":552,"close":255,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",36.8,-0.04,-0.11,78995.9213,273,36.8846,{"date":559,"open":205,"high":314,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":182,"vwap":565},"2026-08-04",36.38,36.93,0.5,1.37,32394.7548,36.8546,{"date":567,"open":568,"high":208,"low":568,"close":208,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",36.23,0.42,1.17,15530.0858,201,36.3765,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":414,"percent_change":414,"volume":580,"transactions":581,"vwap":582},"2026-07-31",36.11,36.12,35.8,36.01,37359.0198,336,36.0282,{"date":584,"open":585,"high":579,"low":586,"close":579,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",35.75,35.61,0.375,1.05,24679.377976,158,35.8637,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",36.07,35.635,-0.4561,-1.26,16579.853371,147,35.8678,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":132,"volume":608,"transactions":609,"vwap":610},"2026-07-28",36.16,36.21,36.08,36.0911,0.2811,14703.57281,153,36.1261,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":537,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",35.8298,35.84,35.73,35.81,0.51,24861.2098,172,35.7873,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":222,"vwap":629},"2026-07-24",35.5,35.769,35.63,0.17,0.48,28055.1858,35.6382,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":554,"percent_change":635,"volume":636,"transactions":423,"vwap":637},"2026-07-23",35.55,35.36,35.46,-0.31,18479.7438,35.4428,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",35.58,35.7299,35.535,35.57,-0.02,-0.06,17032.6268,155,35.6107,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",35.48,35.6,35.59,0.19,0.54,25890.1058,244,35.5318,{"date":660,"open":623,"high":643,"low":633,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",35.4,-0.105,-0.3,19732.9538,214,35.4892,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",35.6751,35.762263,35.4989,35.505,-0.265,-0.74,12373.1528,179,35.6131,{"date":679,"open":680,"high":681,"low":595,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",35.64,35.77,0.23,0.65,367043.2917,248,35.6813,{"date":688,"open":652,"high":689,"low":690,"close":691,"change":349,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",35.69,35.49,35.54,-0.22,20732.5861,203,35.541,{"date":697,"open":689,"high":698,"low":652,"close":699,"change":700,"percent_change":369,"volume":701,"transactions":191,"vwap":702},"2026-07-14",35.7,35.62,-0.1248,16533.55166,35.6285,{"date":704,"open":585,"high":585,"low":705,"close":706,"change":707,"percent_change":414,"volume":708,"transactions":609,"vwap":709},"2026-07-13",35.6702,35.7448,0.0008,12800.7057,35.7232,{"date":711,"open":712,"high":585,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",35.71,35.67,35.744,0.194,0.55,7300,{"date":719,"open":720,"high":632,"low":720,"close":632,"change":122,"percent_change":721,"volume":722,"transactions":9,"vwap":632},"2026-07-09",35.26,0.71,22900,{"date":724,"open":725,"high":725,"low":720,"close":726,"change":278,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-08",35.415,35.3,-1.07,80000,{"date":730,"open":731,"high":615,"low":732,"close":733,"change":189,"percent_change":122,"volume":734,"transactions":9,"vwap":733},"2026-07-07",35.726,35.651,35.68,418400,{"date":736,"open":690,"high":586,"low":737,"close":653,"change":738,"percent_change":107,"volume":739,"transactions":9,"vwap":653},"2026-07-06",35.44,0.02,19600,{"date":741,"open":691,"high":643,"low":742,"close":643,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":643},"2026-07-02",35.33,0.24,0.68,25300,{"date":747,"open":748,"high":749,"low":750,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-07-01",35.32,35.53,35.315,0.22,0.63,20700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":368,"volume":761,"transactions":9,"vwap":759},"2026-06-30",35.13,35.2,35.040001,35.11,-0.046,24500,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":739,"transactions":9,"vwap":766},"2026-06-29",35.31,35.075001,35.156,-0.096,-0.27,{"date":770,"open":771,"high":633,"low":771,"close":772,"change":773,"percent_change":146,"volume":774,"transactions":9,"vwap":772},"2026-06-26",35.049999,35.252,0.132,16100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":682,"percent_change":137,"volume":781,"transactions":9,"vwap":780},"2026-06-25",35.29,35.42,35.105,35.12,70300,{"date":783,"open":771,"high":784,"low":785,"close":786,"change":787,"percent_change":349,"volume":788,"transactions":9,"vwap":786},"2026-06-24",35.099998,34.825,34.89,-0.027,10800,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",34.74,35,34.917,-0.063,-0.18,32000,{"date":798,"open":799,"high":771,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",34.96,34.93,34.98,0.15,0.43,61500,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",35.060001,34.81,34.83,0.1,0.29,23100,{"date":814,"open":815,"high":720,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",35.22,34.7,34.73,-0.54,-1.53,32200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":277,"volume":828,"transactions":9,"vwap":826},"2026-06-16",35.423,35.45,35.245,35.27,-0.05,25900,{"date":830,"open":831,"high":651,"low":726,"close":748,"change":430,"percent_change":682,"volume":832,"transactions":9,"vwap":748},"2026-06-15",35.38,15700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":289,"volume":840,"transactions":9,"vwap":838},"2026-06-12",35.064999,35.307,34.94,35.24,0.27,17900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",34.79,35.07,34.58,34.97,0.335,0.97,35300,{"date":851,"open":758,"high":807,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",34.635,-0.385,-1.1,32600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":802,"percent_change":803,"volume":862,"transactions":9,"vwap":861},"2026-06-09",35.09,35.108,34.57,35.02,55000,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":553,"percent_change":554,"volume":868,"transactions":9,"vwap":867},"2026-06-08",35.055,35.080002,34.87,16000,{"date":870,"open":826,"high":777,"low":867,"close":871,"change":818,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-05",34.91,-1.52,14100,{"date":875,"open":748,"high":876,"low":748,"close":824,"change":288,"percent_change":877,"volume":878,"transactions":9,"vwap":824},"2026-06-04",35.47,0.8,16400,{"date":880,"open":720,"high":826,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",35.17,-0.16,-0.45,12700,{"date":886,"open":780,"high":887,"low":759,"close":742,"change":107,"percent_change":626,"volume":888,"transactions":9,"vwap":742},"2026-06-02",35.349,25600,{"date":890,"open":891,"high":764,"low":892,"close":826,"change":738,"percent_change":107,"volume":893,"transactions":9,"vwap":826},"2026-06-01",35.223,35.18,40000,{"date":895,"open":748,"high":748,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",35.228,35.25,0.01,0.03,35000,{"date":902,"open":903,"high":904,"low":905,"close":838,"change":738,"percent_change":107,"volume":906,"transactions":9,"vwap":838},"2026-05-28",35.217,35.35,35.148,112500,{"date":908,"open":909,"high":909,"low":892,"close":815,"change":738,"percent_change":107,"volume":910,"transactions":9,"vwap":815},"2026-05-27",35.28,15300,{"date":912,"open":913,"high":914,"low":915,"close":757,"change":122,"percent_change":916,"volume":917,"transactions":9,"vwap":757},"2026-05-26",35.188,35.21,35.15,0.72,17600,{"date":919,"open":786,"high":758,"low":786,"close":920,"change":122,"percent_change":916,"volume":921,"transactions":9,"vwap":920},"2026-05-22",34.95,17000,{"date":923,"open":924,"high":817,"low":924,"close":816,"change":925,"percent_change":743,"volume":926,"transactions":9,"vwap":816},"2026-05-21",34.46,0.084,23500,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-05-20",34.435,34.616,34.34,0.259,0.75,15600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":199,"volume":942,"transactions":9,"vwap":940},"2026-05-19",34.375,34.54,34.355,34.357,-0.163,11000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":802,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-18",34.42,34.53,34.35,34.52,0.44,29000,{"date":952,"open":845,"high":845,"low":947,"close":953,"change":299,"percent_change":954,"volume":761,"transactions":9,"vwap":953},"2026-05-15",34.37,-0.92,{"date":956,"open":957,"high":958,"low":959,"close":957,"change":810,"percent_change":811,"volume":960,"transactions":9,"vwap":957},"2026-05-14",34.69,34.78,34.67,23000,{"date":962,"open":860,"high":963,"low":964,"close":965,"change":430,"percent_change":682,"volume":966,"transactions":9,"vwap":965},"2026-05-13",34.615,34.405,34.59,20000,{"date":968,"open":969,"high":948,"low":970,"close":971,"change":348,"percent_change":483,"volume":960,"transactions":9,"vwap":971},"2026-05-12",34.48,34.28,34.51,{"date":973,"open":974,"high":975,"low":976,"close":938,"change":440,"percent_change":977,"volume":978,"transactions":9,"vwap":938},"2026-05-11",34.599,34.6,34.5,0.14,15100,{"date":980,"open":981,"high":971,"low":982,"close":983,"change":984,"percent_change":985,"volume":934,"transactions":9,"vwap":983},"2026-05-08",34.47,34.431,34.49,0.16,0.47,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":299,"percent_change":954,"volume":991,"transactions":9,"vwap":990},"2026-05-07",34.64,34.268,34.33,72200,{"date":993,"open":860,"high":994,"low":946,"close":995,"change":811,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",34.679,34.65,0.84,16500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",34.22,34.426,34.36,0.355,1.04,15500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",34.17,34.26,33.975,34.0050011,-0.205,-0.6,21900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":483,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",34.29,34.4,34.21,-0.26,20400,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":978,"transactions":9,"vwap":1026},"2026-04-30",33.9,34.32,34.3,0.495,1.46,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":751,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",33.75,33.82,33.7,33.805,0.075,24400,{"date":1038,"open":1039,"high":1040,"low":1033,"close":1041,"change":553,"percent_change":210,"volume":1042,"transactions":9,"vwap":1041},"2026-04-28",33.8,33.83,33.73,13000,{"date":1044,"open":1045,"high":1024,"low":1046,"close":1047,"change":738,"percent_change":107,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",33.85,33.766,33.77,20100,{"date":1050,"open":1047,"high":1051,"low":1052,"close":1031,"change":440,"percent_change":802,"volume":1053,"transactions":9,"vwap":1031},"2026-04-24",33.78,33.66,27500,{"date":1055,"open":1041,"high":1056,"low":1057,"close":1033,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1033},"2026-04-23",33.76,33.47,0.11,0.33,28300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":521,"percent_change":528,"volume":1067,"transactions":9,"vwap":1066},"2026-04-22",33.74,33.774,33.55,33.59,39800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1065,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1065},"2026-04-21",33.86,33.93,33.51,-0.21,-0.62,35200,{"date":1077,"open":1032,"high":1078,"low":1079,"close":1056,"change":553,"percent_change":210,"volume":917,"transactions":9,"vwap":1056},"2026-04-20",33.852,33.745,{"date":1081,"open":1082,"high":1024,"low":1066,"close":1039,"change":1083,"percent_change":270,"volume":1084,"transactions":9,"vwap":1039},"2026-04-17",33.62,0.36,20200,{"date":1086,"open":1087,"high":1057,"low":1088,"close":1089,"change":1090,"percent_change":949,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",33.4,33.34,33.44,0.147,36500,{"date":1093,"open":1094,"high":1088,"low":1095,"close":1096,"change":1097,"percent_change":554,"volume":1098,"transactions":9,"vwap":1096},"2026-04-15",33.31,33.17,33.293,-0.037,21600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":52,"volume":1105,"transactions":9,"vwap":1103},"2026-04-14",33.16,33.35,33.33,0.164,18100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":132,"volume":1112,"transactions":9,"vwap":1109},"2026-04-13",32.82,33.166,32.805,0.256,60900,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":768,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-10",33.09,32.9,32.91,-0.81,18900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":441,"percent_change":387,"volume":1126,"transactions":9,"vwap":1125},"2026-04-09",33.029999,33.23,32.95,33.18,23600,{"date":1128,"open":1117,"high":1129,"low":1108,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-08",33.049999,0.81,2.51,202400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":644,"percent_change":645,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",32.19,32.24,32.060001,32800,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-06",32.049999,32.26,0.192,0.6,29700,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":528,"volume":934,"transactions":9,"vwap":1150},"2026-04-02",31.75,32.075001,32.068001,0.038,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",32,32.17,32.029999,0.198,0.62,37500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",31.51,31.86,31.4,31.832,0.652,2.09,36600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":112,"percent_change":348,"volume":1175,"transactions":9,"vwap":1174},"2026-03-30",31.37,31.46,31.084999,31.18,31200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1159,"transactions":9,"vwap":1181},"2026-03-27",31.49,31.53,31.15,31.19,-0.42,-1.33,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-26",31.78,31.98,31.6,31.61,-0.37,-1.16,28600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1187,"change":810,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-03-25",32.14,31.89,0.31,33200,{"date":1200,"open":1201,"high":1137,"low":1201,"close":1202,"change":553,"percent_change":368,"volume":1203,"transactions":9,"vwap":1202},"2026-03-24",31.71,31.88,65600,{"date":1205,"open":1206,"high":1135,"low":1202,"close":1207,"change":743,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-23",32.099998,31.92,0.76,301800,{"date":1211,"open":1212,"high":1187,"low":1179,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",31.975,31.68,-0.335,-1.05,39500,{"date":1218,"open":1207,"high":1195,"low":1163,"close":1219,"change":1220,"percent_change":554,"volume":1221,"transactions":9,"vwap":1219},"2026-03-19",32.014999,-0.035,51600,{"date":1223,"open":1224,"high":1224,"low":1141,"close":1141,"change":883,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1141},"2026-03-18",32.43,-1.38,150200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":898,"percent_change":899,"volume":1233,"transactions":9,"vwap":1232},"2026-03-17",32.58,32.61,32.487,32.5,64900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":811,"percent_change":66,"volume":1240,"transactions":9,"vwap":1239},"2026-03-16",32.53,32.64,32.42,32.49,53200,{"date":1242,"open":1243,"high":1244,"low":1135,"close":1245,"change":1246,"percent_change":827,"volume":1247,"transactions":9,"vwap":1245},"2026-03-13",32.4,32.521,32.2,-0.015,98800,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-12",32.52,32.215,-0.515,-1.57,997000,{"date":1256,"open":1257,"high":1258,"low":1229,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-11",32.69,32.8,32.73,-0.065,-0.2,27700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":369,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",32.75,33.11,32.72,32.795,-0.115,155300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1117,"change":1276,"percent_change":811,"volume":1277,"transactions":9,"vwap":1117},"2026-03-09",32.41,32.96,32.21,0.095,32500,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":727,"volume":1284,"transactions":9,"vwap":1282},"2026-03-06",32.88,32.59,32.815,-0.355,575600,{"date":1286,"open":1103,"high":1287,"low":1288,"close":1095,"change":278,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1095},"2026-03-05",33.42,32.97,-1.13,35800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1065,"change":528,"percent_change":1083,"volume":960,"transactions":9,"vwap":1065},"2026-03-04",33.46,33.61,33.38,{"date":1297,"open":1115,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":727,"volume":1302,"transactions":9,"vwap":1300},"2026-03-03",33.54,32.99,33.43,-0.362,27000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1020,"volume":1310,"transactions":9,"vwap":1308},"2026-03-02",33.64,33.88,33.621,33.792,-0.088,30200,{"date":1312,"open":1052,"high":1313,"low":1066,"close":1306,"change":1314,"percent_change":802,"volume":910,"transactions":9,"vwap":1306},"2026-02-27",33.89,0.051,{"date":1316,"open":1039,"high":1317,"low":1052,"close":1318,"change":1319,"percent_change":537,"volume":888,"transactions":9,"vwap":1318},"2026-02-26",33.87,33.829,0.062,{"date":1321,"open":1056,"high":1047,"low":1322,"close":1323,"change":1324,"percent_change":146,"volume":1325,"transactions":9,"vwap":1323},"2026-02-25",33.58,33.767,0.127,19400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1305,"change":984,"percent_change":627,"volume":1331,"transactions":9,"vwap":1305},"2026-02-24",33.53,33.675,33.48,39400,{"date":1333,"open":1031,"high":1031,"low":1334,"close":1330,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1330},"2026-02-23",33.445,-0.4,-1.18,27800,{"date":1339,"open":1031,"high":1306,"low":1052,"close":1306,"change":751,"percent_change":683,"volume":1340,"transactions":9,"vwap":1306},"2026-02-20",93000,{"date":1342,"open":1294,"high":1343,"low":1065,"close":1052,"change":258,"percent_change":307,"volume":1344,"transactions":9,"vwap":1052},"2026-02-19",33.678,83700,{"date":1346,"open":1347,"high":1032,"low":1082,"close":1079,"change":984,"percent_change":627,"volume":1348,"transactions":9,"vwap":1079},"2026-02-18",33.656,45900,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":337,"volume":1355,"transactions":9,"vwap":1353},"2026-02-17",33.68,33.37,33.585,-0.095,38700,{"date":1357,"open":1295,"high":1040,"low":1295,"close":1351,"change":743,"percent_change":916,"volume":1358,"transactions":9,"vwap":1351},"2026-02-13",23900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1089,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1089},"2026-02-12",33.96,34.029999,33.405,-0.43,-1.27,33600,{"date":1368,"open":1369,"high":1369,"low":1031,"close":1317,"change":1370,"percent_change":431,"volume":1371,"transactions":9,"vwap":1317},"2026-02-11",34.0099983,0.07,37000,{"date":1373,"open":1374,"high":1375,"low":1039,"close":1039,"change":368,"percent_change":278,"volume":1376,"transactions":9,"vwap":1039},"2026-02-10",33.84,33.94,26000,{"date":1378,"open":1051,"high":1379,"low":1380,"close":1071,"change":520,"percent_change":521,"volume":753,"transactions":9,"vwap":1071},"2026-02-09",33.98,33.673,{"date":1382,"open":1383,"high":1071,"low":1351,"close":1384,"change":617,"percent_change":1385,"volume":1075,"transactions":9,"vwap":1384},"2026-02-06",33.71,33.915,1.53,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1363,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1363},"2026-02-05",33.3,33.504,33.25,-0.215,-0.64,26700,{"date":1395,"open":1396,"high":1033,"low":1397,"close":1082,"change":1398,"percent_change":122,"volume":1399,"transactions":9,"vwap":1082},"2026-02-04",33.649,33.486,0.083,30500,{"date":1401,"open":1402,"high":1403,"low":1094,"close":1404,"change":1405,"percent_change":1406,"volume":1192,"transactions":9,"vwap":1404},"2026-02-03",33.724,33.728,33.537,-0.113,-0.34,{"date":1408,"open":1072,"high":1052,"low":1409,"close":1410,"change":743,"percent_change":916,"volume":1411,"transactions":9,"vwap":1410},"2026-02-02",33.45,33.65,26800,{"date":1413,"open":1287,"high":1300,"low":1095,"close":1414,"change":1415,"percent_change":663,"volume":997,"transactions":9,"vwap":1414},"2026-01-30",33.41,-0.1,{"date":1417,"open":1065,"high":1065,"low":1418,"close":1072,"change":288,"percent_change":996,"volume":1419,"transactions":9,"vwap":1072},"2026-01-29",33.225,53400,{"date":1421,"open":1390,"high":1422,"low":1101,"close":1123,"change":440,"percent_change":802,"volume":1423,"transactions":9,"vwap":1123},"2026-01-28",33.28,36000,{"date":1425,"open":1426,"high":1427,"low":1266,"close":1125,"change":644,"percent_change":645,"volume":1428,"transactions":9,"vwap":1125},"2026-01-27",33.13,33.21,23300,{"date":1430,"open":1426,"high":1431,"low":1426,"close":1432,"change":1433,"percent_change":506,"volume":1434,"transactions":9,"vwap":1432},"2026-01-26",33.24,33.2,0.185,23400,{"date":1436,"open":1115,"high":1115,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-23",32.949,33.014999,-0.175,-0.53,24600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":431,"percent_change":1448,"volume":1098,"transactions":9,"vwap":1447},"2026-01-22",33.099998,33.285,33.07,33.19,0.64,{"date":1450,"open":1265,"high":1451,"low":1452,"close":1453,"change":52,"percent_change":1454,"volume":960,"transactions":9,"vwap":1453},"2026-01-21",33.060001,32.71,32.98,1.51,{"date":1456,"open":1281,"high":1268,"low":1457,"close":1239,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1239},"2026-01-20",32.466,-0.52,-1.58,27300,{"date":1462,"open":1451,"high":1444,"low":1453,"close":1463,"change":645,"percent_change":795,"volume":1464,"transactions":9,"vwap":1463},"2026-01-16",33.0099983,22000,{"date":1466,"open":1122,"high":1467,"low":1122,"close":1446,"change":810,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1446},"2026-01-15",33.15,0.3,66100,{"date":1471,"open":1282,"high":1288,"low":1258,"close":1288,"change":22,"percent_change":151,"volume":1472,"transactions":9,"vwap":1288},"2026-01-14",40100,{"date":1474,"open":1122,"high":1122,"low":1475,"close":1476,"change":1354,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-13",32.78,32.855,-0.29,37400,{"date":1480,"open":1475,"high":1124,"low":1475,"close":1124,"change":644,"percent_change":645,"volume":1481,"transactions":9,"vwap":1124},"2026-01-12",46300,{"date":1483,"open":1484,"high":1463,"low":1485,"close":1288,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1288},"2026-01-09",32.93,32.85,0.2,0.61,98300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":122,"percent_change":289,"volume":1494,"transactions":9,"vwap":1493},"2026-01-08",32.618,32.84,32.77,21700,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1250,"change":299,"percent_change":1499,"volume":796,"transactions":9,"vwap":1250},"2026-01-07",32.87,32.505,-0.97,{"date":1501,"open":1232,"high":1485,"low":1232,"close":1492,"change":1468,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1492},"2026-01-06",0.92,47900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1468,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-05",32.33,32.6,32.325,32.54,0.93,37200,{"date":1513,"open":1275,"high":1514,"low":1515,"close":1136,"change":1486,"percent_change":1158,"volume":1516,"transactions":9,"vwap":1136},"2026-01-02",32.27,31.998,48400,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1020,"percent_change":1521,"volume":1331,"transactions":9,"vwap":1520},"2025-12-31",32.22,32.040001,-0.8,{"date":1523,"open":1514,"high":1524,"low":1525,"close":1526,"change":414,"percent_change":414,"volume":1527,"transactions":9,"vwap":1526},"2025-12-30",32.322,32.251,32.3,29100,{"date":1529,"open":1530,"high":1506,"low":1142,"close":1526,"change":1531,"percent_change":692,"volume":1532,"transactions":9,"vwap":1526},"2025-12-29",32.31,-0.07,24700,{"date":1534,"open":1535,"high":1536,"low":1142,"close":1536,"change":898,"percent_change":899,"volume":1423,"transactions":9,"vwap":1536},"2025-12-26",32.34,32.37,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":441,"percent_change":127,"volume":1543,"transactions":9,"vwap":1542},"2025-12-24",32.295,32.39,32.29,32.36,16600,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":738,"percent_change":107,"volume":1549,"transactions":9,"vwap":1548},"2025-12-23",32.16,32.25,32.23,41800,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1275,"change":751,"percent_change":328,"volume":1554,"transactions":9,"vwap":1275},"2025-12-22",32.28,32.080002,87600,{"date":1556,"open":1557,"high":1553,"low":1558,"close":1559,"change":528,"percent_change":146,"volume":1560,"transactions":9,"vwap":1559},"2025-12-19",32.0099983,31.97,31.99,95900,{"date":1562,"open":1563,"high":1206,"low":1564,"close":1565,"change":1566,"percent_change":626,"volume":1567,"transactions":9,"vwap":1565},"2025-12-18",32.02,31.84,31.87,0.055,59500,{"date":1569,"open":1154,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":926,"transactions":9,"vwap":1572},"2025-12-17",32.043999,31.8,31.815,-0.125,-0.39,{"date":1576,"open":1135,"high":1135,"low":1564,"close":1577,"change":853,"percent_change":1578,"volume":1503,"transactions":9,"vwap":1577},"2025-12-16",31.94,-1.19,{"date":1580,"open":1541,"high":1535,"low":1135,"close":1508,"change":1035,"percent_change":682,"volume":1581,"transactions":9,"vwap":1508},"2025-12-15",54600,{"date":1583,"open":1239,"high":1239,"low":1155,"close":1547,"change":368,"percent_change":1335,"volume":1584,"transactions":9,"vwap":1547},"2025-12-12",47600,{"date":1586,"open":1587,"high":1243,"low":1587,"close":1588,"change":654,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-11",32.11,32.38,0.59,63000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1135,"change":146,"percent_change":59,"volume":1596,"transactions":9,"vwap":1135},"2025-12-10",31.869,32.235,31.855,96400,{"date":1598,"open":1163,"high":1599,"low":1600,"close":1601,"change":645,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-09",32.0050011,31.79,31.81,-0.19,66500,{"date":1605,"open":1275,"high":1275,"low":1606,"close":1565,"change":1607,"percent_change":1608,"volume":1478,"transactions":9,"vwap":1565},"2025-12-08",31.85,-0.255,-0.79,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":839,"volume":1348,"transactions":9,"vwap":1614},"2025-12-05",32.15,32.217,32.09,32.125,0.085,{"date":1617,"open":1559,"high":1613,"low":1618,"close":1520,"change":1566,"percent_change":626,"volume":1619,"transactions":9,"vwap":1520},"2025-12-04",31.96,82700,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":288,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-03",31.67,32.025002,31.985,0.88,69700,{"date":1628,"open":1629,"high":1186,"low":1189,"close":1630,"change":1631,"percent_change":349,"volume":1632,"transactions":9,"vwap":1630},"2025-12-02",31.679,31.705,-0.025,46900,{"date":1634,"open":1163,"high":1635,"low":1636,"close":1637,"change":259,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-01",31.91,31.7,31.73,-0.72,88200,{"date":1641,"open":1564,"high":1187,"low":1564,"close":1618,"change":1486,"percent_change":752,"volume":1642,"transactions":9,"vwap":1618},"2025-11-28",35700,{"date":1644,"open":1645,"high":1564,"low":1645,"close":1646,"change":441,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-26",31.59,31.76,0.41,73500,{"date":1650,"open":1651,"high":1622,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-25",31.36,31.33,31.63,0.45,1.44,139500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1174,"change":802,"percent_change":627,"volume":1662,"transactions":9,"vwap":1174},"2025-11-24",31.12,31.25,30.96,62100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1654,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-21",30.76,31.17,30.68,31.030001,1.47,117100,{"date":1672,"open":1673,"high":1673,"low":26,"close":1674,"change":635,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-20",31.27,30.58,-1,91600,{"date":1678,"open":1661,"high":1679,"low":1680,"close":1681,"change":349,"percent_change":1020,"volume":1682,"transactions":9,"vwap":1681},"2025-11-19",31.02,30.78,30.89,206000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":827,"percent_change":882,"volume":1689,"transactions":9,"vwap":1688},"2025-11-18",30.93,31.13,30.79,30.97,2917100,{"date":1691,"open":1171,"high":1164,"low":1685,"close":1679,"change":1406,"percent_change":72,"volume":1434,"transactions":9,"vwap":1679},"2025-11-17",{"date":1693,"open":1694,"high":1162,"low":1695,"close":1651,"change":554,"percent_change":369,"volume":1696,"transactions":9,"vwap":1651},"2025-11-14",31.24,31.21,44400,{"date":1698,"open":1601,"high":1601,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-13",31.417,31.47,-0.33,-1.04,13300,{"date":1705,"open":1565,"high":1706,"low":1707,"close":1571,"change":810,"percent_change":23,"volume":1708,"transactions":9,"vwap":1571},"2025-11-12",31.895,31.795,10100,{"date":1710,"open":1179,"high":1711,"low":1712,"close":1636,"change":654,"percent_change":1144,"volume":1713,"transactions":9,"vwap":1636},"2025-11-11",31.745,31.525,24900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1162,"change":537,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1162},"2025-11-10",31.35,31.56,31.276,0.57,19100,{"date":1722,"open":1723,"high":1652,"low":1724,"close":1652,"change":1652,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1652},"2025-11-07",31.040001,30.98,3133000000,18700,{"date":1728,"open":175,"high":175,"low":175,"close":175,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":175},"2022-02-08",{"date":1730,"open":175,"high":175,"low":175,"close":175,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":175},"2022-02-04",{"date":1732,"open":175,"high":175,"low":175,"close":175,"change":1733,"percent_change":1734,"volume":414,"transactions":9,"vwap":175},"2022-01-19",-0.0001,-100,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2022-01-18",0.000099999997,0.0001,10000,1041400,{"date":1742,"open":175,"high":175,"low":175,"close":175,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":175},"2022-01-07",{"date":1744,"open":175,"high":175,"low":175,"close":175,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":175},"2022-01-04",{"date":1746,"open":175,"high":175,"low":175,"close":175,"change":1733,"percent_change":1734,"volume":414,"transactions":9,"vwap":175},"2021-12-31",{"date":1748,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1749,"transactions":9,"vwap":1737},"2021-12-29",200000,{"date":1751,"open":175,"high":175,"low":175,"close":175,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":175},"2021-12-21",{"date":1753,"open":175,"high":175,"low":175,"close":175,"change":1733,"percent_change":1734,"volume":414,"transactions":9,"vwap":175},"2021-12-10",{"date":1755,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-12-01",{"date":1757,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-11-17",{"date":1759,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-11-15",{"date":1761,"open":175,"high":1737,"low":175,"close":1737,"change":1738,"percent_change":1739,"volume":414,"transactions":9,"vwap":1737},"2021-11-12",{"date":1763,"open":175,"high":175,"low":175,"close":175,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":175},"2021-11-11",{"date":1765,"open":175,"high":175,"low":175,"close":175,"change":1733,"percent_change":1734,"volume":414,"transactions":9,"vwap":175},"2021-11-04",{"date":1767,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-11-03",{"date":1769,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-11-02",{"date":1771,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-11-01",{"date":1773,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-10-29",{"date":1775,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":1776,"transactions":9,"vwap":1737},"2021-10-28",587500,{"date":1778,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":414,"transactions":9,"vwap":1737},"2021-10-27",{"date":1780,"open":1737,"high":1737,"low":175,"close":175,"change":1781,"percent_change":1734,"volume":414,"transactions":9,"vwap":175},"2021-10-26",-0.0002,{"date":1783,"open":1737,"high":1784,"low":1737,"close":1784,"change":414,"percent_change":414,"volume":1785,"transactions":9,"vwap":1784},"2021-10-25",0.0002,58960,{"date":1787,"open":1784,"high":1784,"low":1784,"close":1784,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1784},"2021-10-21",{"date":1789,"open":1784,"high":1784,"low":1784,"close":1784,"change":414,"percent_change":414,"volume":1790,"transactions":9,"vwap":1784},"2021-10-20",15000,{"date":1792,"open":1784,"high":1784,"low":1784,"close":1784,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1784},"2021-10-19",{"date":1794,"open":1737,"high":1784,"low":1737,"close":1784,"change":1738,"percent_change":1795,"volume":414,"transactions":9,"vwap":1784},"2021-10-18",100,{"date":1797,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-10-15",{"date":1799,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-10-14",{"date":1801,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-10-13",{"date":1803,"open":1737,"high":1737,"low":1737,"close":1737,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1737},"2021-10-12",{"date":1805,"open":1737,"high":1737,"low":1737,"close":1737,"change":1781,"percent_change":1806,"volume":1739,"transactions":9,"vwap":1737},"2021-10-11",-66.67,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1809},"2021-10-08",0.00030000001,{"date":1811,"open":1809,"high":1809,"low":1809,"close":1809,"change":414,"percent_change":414,"volume":1812,"transactions":9,"vwap":1809},"2021-10-07",14930,{"date":1814,"open":1809,"high":1809,"low":1809,"close":1809,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1809},"2021-10-06",{"date":1816,"open":1809,"high":1809,"low":1809,"close":1809,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1809},"2021-10-04",{"date":1818,"open":1809,"high":1809,"low":1809,"close":1809,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1809},"2021-10-01",{"date":1820,"open":1809,"high":1809,"low":1809,"close":1809,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1809},"2021-09-29",{"date":1822,"open":1784,"high":1809,"low":1784,"close":1809,"change":1823,"percent_change":1824,"volume":414,"transactions":9,"vwap":1809},"2021-09-28",-0.0005,-62.5,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2021-09-27",0.0020000001,0.00060000003,0.00079999998,-0.0012,-60,120000,{"date":1834,"open":1827,"high":1827,"low":1827,"close":1827,"change":414,"percent_change":414,"volume":1835,"transactions":9,"vwap":1827},"2021-09-24",520400,{"date":1837,"open":1827,"high":1827,"low":1827,"close":1827,"change":414,"percent_change":414,"volume":1838,"transactions":9,"vwap":1827},"2021-09-23",461626,{"date":1840,"open":1841,"high":1841,"low":1827,"close":1827,"change":414,"percent_change":414,"volume":1842,"transactions":9,"vwap":1827},"2021-09-22",0.0020999999,565000,{"date":1844,"open":1827,"high":1827,"low":1827,"close":1827,"change":414,"percent_change":414,"volume":1845,"transactions":9,"vwap":1827},"2021-09-21",191941,{"date":1847,"open":1827,"high":1827,"low":1827,"close":1827,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1827},"2021-09-20",0.0007,53.85,261389,{"date":1852,"open":1853,"high":1853,"low":1828,"close":1854,"change":1781,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2021-09-17",0.003,0.0013,-13.33,3381388,{"date":1858,"open":1828,"high":1827,"low":1828,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2021-09-16",0.0015,0.0005,50,691201,{"date":1864,"open":1829,"high":1865,"low":1829,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2021-09-15",0.001,0.0003,42.86,342000,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1866,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2021-09-14",0.00050000002,0.00069999997,75,233000,{"date":1876,"open":1877,"high":1827,"low":1877,"close":1877,"change":1784,"percent_change":1795,"volume":1878,"transactions":9,"vwap":1877},"2021-09-13",0.00039999999,113300,{"date":1880,"open":1784,"high":1784,"low":1784,"close":1784,"change":1738,"percent_change":1795,"volume":1881,"transactions":9,"vwap":1784},"2021-09-10",502659,{"date":1883,"open":1737,"high":1884,"low":1737,"close":1737,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1737},"2021-09-09",0.00155,-0.0034,-97.14,2219294,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-09-08",0.0035000001,{"date":1892,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-09-07",{"date":1894,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-09-03",{"date":1896,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-09-02",{"date":1898,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-09-01",{"date":1900,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-08-31",{"date":1902,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-08-30",{"date":1904,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-08-27",{"date":1906,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-08-26",{"date":1908,"open":1890,"high":1890,"low":1890,"close":1890,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1890},"2021-08-25",{"date":1910,"open":1911,"high":1911,"low":1912,"close":1890,"change":414,"percent_change":414,"volume":1913,"transactions":9,"vwap":1890},"2021-08-24",0.0037,0.0033,2555412,{"date":1915,"open":1911,"high":1911,"low":1916,"close":1890,"change":-6,"percent_change":-6,"volume":1917,"transactions":9,"vwap":1890},"2021-08-23",0.0031000001,3636399,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":-6,"percent_change":-6,"volume":1924,"transactions":9,"vwap":1923},"2021-08-20",0.00345,0.0040000002,0.0034,0.00355,1657264,{"date":1926,"open":1927,"high":1928,"low":1890,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2021-08-19",0.0038999999,0.0049999999,0.0035999999,-0.0003,-7.69,3541212,{"date":1934,"open":1929,"high":1935,"low":1929,"close":1927,"change":1866,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1927},"2021-08-18",0.0041999999,8.33,4740346,{"date":1939,"open":1940,"high":1940,"low":1929,"close":1929,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1929},"2021-08-17",0.0052499999,-0.0006,-14.29,1973267,{"date":1945,"open":1929,"high":1946,"low":1912,"close":1935,"change":1784,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1935},"2021-08-16",0.0044,5,2057453,{"date":1950,"open":1935,"high":1946,"low":1929,"close":1921,"change":1784,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1921},"2021-08-13",5.31,5663377,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2021-08-12",0.0048000002,0.0049000001,0.0037700001,-0.0008,-17.39,5937283,{"date":1962,"open":1963,"high":1963,"low":1916,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2021-08-11",0.0078999996,0.0046000001,-0.0033,-41.77,45597999,{"date":1969,"open":1921,"high":1970,"low":1929,"close":1963,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1963},"2021-08-10",0.0080000004,0.0039,97.5,10168189,{"date":1975,"open":1927,"high":1921,"low":1890,"close":1921,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1921},"2021-08-09",0.0004,11.11,1400948,{"date":1980,"open":1981,"high":1927,"low":1922,"close":1929,"change":1733,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1929},"2021-08-06",0.0038000001,-2.7,1211362,{"date":1985,"open":1921,"high":1921,"low":1920,"close":1911,"change":1976,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1911},"2021-08-05",12.12,2598179,{"date":1989,"open":1920,"high":1927,"low":1912,"close":1912,"change":1930,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1912},"2021-08-04",-8.43,1694131,{"date":1993,"open":1994,"high":1995,"low":1912,"close":1996,"change":1733,"percent_change":1982,"volume":1997,"transactions":9,"vwap":1996},"2021-08-03",0.0039499998,0.0041,0.0035600001,1338558,{"date":1999,"open":1927,"high":1927,"low":1912,"close":1911,"change":414,"percent_change":414,"volume":2000,"transactions":9,"vwap":1911},"2021-08-02",2601315,{"date":2002,"open":1921,"high":1921,"low":2003,"close":1911,"change":414,"percent_change":414,"volume":2004,"transactions":9,"vwap":1911},"2021-07-30",0.0031999999,805035,{"date":2006,"open":1981,"high":1927,"low":2003,"close":2007,"change":1733,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2021-07-29",0.0036500001,-2.66,2388002,{"date":2011,"open":2003,"high":1981,"low":2003,"close":2012,"change":1738,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2021-07-28",0.00376,2.7,3122172,{"date":2016,"open":1927,"high":1927,"low":1912,"close":1911,"change":414,"percent_change":414,"volume":2017,"transactions":9,"vwap":1911},"2021-07-27",1034427,{"date":2019,"open":1911,"high":1981,"low":2020,"close":2021,"change":1784,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2021-07-26",0.0029,0.00367,5.71,2893809,{"date":2025,"open":1921,"high":1921,"low":1865,"close":1890,"change":1823,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1890},"2021-07-23",-12.5,10469796,{"date":2029,"open":1921,"high":1921,"low":1927,"close":1921,"change":1738,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1921},"2021-07-22",2.56,1628300,{"date":2033,"open":1911,"high":2034,"low":2003,"close":1927,"change":1738,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1927},"2021-07-21",0.0044999998,2.63,5432873,{"date":2038,"open":1921,"high":1921,"low":1916,"close":1981,"change":1976,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1981},"2021-07-20",11.76,3761196,{"date":2042,"open":2043,"high":2043,"low":2003,"close":1922,"change":1941,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1922},"2021-07-19",0.0046999999,-15,4100150,{"date":2047,"open":1955,"high":1956,"low":1853,"close":1921,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1921},"2021-07-16",-0.0009,-18.37,13144836,{"date":2052,"open":2053,"high":1970,"low":2054,"close":1956,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1956},"2021-07-15",0.0070500001,0.0022,-0.0017,-25.76,18479439,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2055,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2021-07-14",0.0075500002,0.0086000003,0.0060999999,0.0066,-20.36,6028090,{"date":2067,"open":1970,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2021-07-13",0.0089999996,0.0074999998,0.0083499998,-0.0011,-11.58,7029771,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1865,"percent_change":2039,"volume":2079,"transactions":9,"vwap":2078},"2021-07-12",0.0085000005,0.0098999999,0.0094999997,631620,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2076,"change":1941,"percent_change":73,"volume":2085,"transactions":9,"vwap":2076},"2021-07-09",0.0095499996,0.0099999998,0.0070000002,1777124,{"date":2087,"open":2068,"high":2083,"low":2076,"close":2088,"change":1930,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2021-07-08",0.0091000004,-3.19,1839599,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2021-07-07",0.0102,0.0092000002,0.0093999999,-0.0004,-4.08,1202350,{"date":2100,"open":2101,"high":2093,"low":2102,"close":2101,"change":1781,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2021-07-06",0.0098000001,0.0096000005,-2,970756,{"date":2106,"open":2083,"high":2083,"low":2102,"close":2083,"change":414,"percent_change":414,"volume":2107,"transactions":9,"vwap":2083},"2021-07-02",1486840,{"date":2109,"open":2110,"high":2093,"low":2101,"close":2083,"change":1784,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2083},"2021-07-01",0.01015,2.04,1029794,{"date":2114,"open":2115,"high":2093,"low":2115,"close":2101,"change":1733,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2101},"2021-06-30",0.0097000003,-1.01,1398267,{"date":2119,"open":2120,"high":2120,"low":2068,"close":2077,"change":-6,"percent_change":-6,"volume":2121,"transactions":9,"vwap":2077},"2021-06-29",0.01055,879905,{"date":2123,"open":2083,"high":2093,"low":2124,"close":2125,"change":414,"percent_change":414,"volume":2126,"transactions":9,"vwap":2125},"2021-06-28",0.0097500002,0.0099499999,703010,{"date":2128,"open":2129,"high":2129,"low":2115,"close":2077,"change":1930,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2077},"2021-06-25",0.0107,-2.94,1667312,{"date":2133,"open":2134,"high":2135,"low":2082,"close":2136,"change":1784,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2021-06-24",0.0099900002,0.0105,0.01019,2,1369432,{"date":2140,"open":2141,"high":2142,"low":2078,"close":2083,"change":1784,"percent_change":2111,"volume":2143,"transactions":9,"vwap":2083},"2021-06-23",0.01005,0.0103,1401249,{"date":2145,"open":2141,"high":2146,"low":2095,"close":2101,"change":1930,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2101},"2021-06-22",0.0101,-2.97,1758105,{"date":2150,"open":2142,"high":2135,"low":2101,"close":2146,"change":1781,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2146},"2021-06-21",-1.94,2184759,{"date":2154,"open":2135,"high":2135,"low":2083,"close":2142,"change":1866,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2142},"2021-06-18",3,3964608,{"date":2158,"open":2135,"high":2135,"low":2078,"close":2083,"change":1976,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2083},"2021-06-17",4.17,933018,{"date":2162,"open":2078,"high":2163,"low":2095,"close":2102,"change":1738,"percent_change":588,"volume":2164,"transactions":9,"vwap":2102},"2021-06-16",0.0104,1413873,{"date":2166,"open":2129,"high":2167,"low":2078,"close":2078,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2078},"2021-06-15",0.011,-0.001,-9.57,2309136,{"date":2172,"open":2083,"high":2167,"low":2095,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2021-06-14",0.01045,0.0006,6.06,2135265,{"date":2178,"open":2125,"high":2167,"low":2095,"close":2077,"change":1733,"percent_change":1675,"volume":2179,"transactions":9,"vwap":2077},"2021-06-11",2269196,{"date":2181,"open":2078,"high":2167,"low":2095,"close":2083,"change":1976,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2083},"2021-06-10",4.15,1554000,{"date":2185,"open":2146,"high":2167,"low":2078,"close":2186,"change":2096,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2021-06-09",0.0096399998,-4,1413150,{"date":2190,"open":2191,"high":2191,"low":2068,"close":2083,"change":414,"percent_change":414,"volume":2192,"transactions":9,"vwap":2083},"2021-06-08",0.0115,2341871,{"date":2194,"open":2083,"high":2195,"low":2068,"close":2083,"change":1784,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2083},"2021-06-07",0.0112,2.05,3307874,{"date":2199,"open":2102,"high":2083,"low":2068,"close":2200,"change":1866,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2021-06-04",0.0097599998,3.16,2253988,{"date":2204,"open":2205,"high":2078,"low":2206,"close":2078,"change":707,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2078},"2021-06-03",0.0089499997,0.0082999999,9.2,4001612,{"date":2210,"open":2095,"high":2095,"low":2076,"close":2211,"change":1738,"percent_change":570,"volume":2212,"transactions":9,"vwap":2211},"2021-06-02",0.0087000001,2260283,{"date":2214,"open":2076,"high":2078,"low":2206,"close":2215,"change":1738,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2021-06-01",0.0085699996,1.18,3351650,{"date":2219,"open":2068,"high":2078,"low":2220,"close":2076,"change":2168,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2076},"2021-05-28",0.0081000002,-10.53,2540034,{"date":2224,"open":2101,"high":2101,"low":2225,"close":2078,"change":1930,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2078},"2021-05-27",0.0088999998,-3.06,1670763,{"date":2229,"open":2102,"high":2230,"low":2231,"close":2101,"change":707,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2101},"2021-05-26",0.0098900003,0.0088,8.89,1136064,{"date":2235,"open":2061,"high":2077,"low":2061,"close":2068,"change":414,"percent_change":414,"volume":2236,"transactions":9,"vwap":2068},"2021-05-25",1093925,{"date":2238,"open":2163,"high":2239,"low":2068,"close":2068,"change":2168,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2068},"2021-05-24",0.0136,-10,2436950,{"date":2243,"open":2244,"high":2244,"low":2088,"close":2083,"change":1976,"percent_change":2159,"volume":2245,"transactions":9,"vwap":2083},"2021-05-21",0.01115,950098,{"date":2247,"open":2083,"high":2083,"low":2088,"close":2102,"change":414,"percent_change":414,"volume":2248,"transactions":9,"vwap":2102},"2021-05-20",1601160,{"date":2250,"open":2211,"high":2251,"low":2211,"close":2102,"change":2096,"percent_change":2187,"volume":2252,"transactions":9,"vwap":2102},"2021-05-19",0.01145,1817882,{"date":2254,"open":2255,"high":2083,"low":2068,"close":2083,"change":1860,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2083},"2021-05-18",0.0093400003,5.26,2534873,{"date":2259,"open":2260,"high":2083,"low":2260,"close":2078,"change":414,"percent_change":414,"volume":2261,"transactions":9,"vwap":2078},"2021-05-17",0.0085500004,2123344,{"date":2263,"open":2260,"high":2083,"low":2260,"close":2078,"change":1860,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2078},"2021-05-14",5.56,3326381,{"date":2267,"open":2231,"high":2083,"low":2076,"close":2068,"change":1733,"percent_change":854,"volume":2268,"transactions":9,"vwap":2068},"2021-05-13",2830439,{"date":2270,"open":2231,"high":2167,"low":2231,"close":2271,"change":1823,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2021-05-12",0.0091300001,-5.21,1283273,{"date":2275,"open":2068,"high":2083,"low":2231,"close":2102,"change":1738,"percent_change":588,"volume":2276,"transactions":9,"vwap":2102},"2021-05-11",1951556,{"date":2278,"open":2206,"high":2083,"low":2206,"close":2078,"change":1738,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2078},"2021-05-10",1.06,1998899,{"date":179,"open":2068,"high":2083,"low":2220,"close":2095,"change":1976,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2095},4.44,1571163]