[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDT":3,"homepage-market-summary":29,"stock-historical-GDT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDT","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},"WisdomTree Efficient TIPS Plus Gold Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8915,0.3,"Monthly",{"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.65,33.68,33.71,33.925,-0.275,-0.81,2434.9741,46.14,33.07,3498.1167358125,4.4,3197,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},65500,42789,15618058.545503,-99.93,"2021-05-26",[181,184,193,202,212,221,231,240,248,255,264,272,282,291,299,309,317,326,335,342,352,361,370,380,388,396,406,414,424,433,439,448,456,464,474,482,490,499,507,514,523,531,541,548,556,564,573,583,593,602,610,619,627,638,645,653,659,667,675,682,689,696,703,708,713,721,728,734,742,749,756,762,769,777,781,788,796,803,809,817,825,832,839,846,853,859,867,874,881,888,896,902,911,917,926,933,939,944,951,955,960,967,974,980,987,991,999,1006,1014,1022,1028,1036,1043,1047,1053,1060,1065,1071,1078,1085,1092,1100,1104,1110,1116,1122,1129,1135,1141,1147,1154,1159,1165,1172,1178,1183,1189,1195,1202,1208,1215,1223,1229,1236,1243,1249,1257,1263,1271,1278,1286,1292,1297,1302,1308,1314,1322,1328,1333,1338,1345,1350,1356,1362,1369,1375,1381,1388,1395,1401,1407,1413,1420,1427,1434,1441,1448,1456,1465,1470,1478,1484,1487,1493,1500,1506,1509,1511,1514,1520,1526,1530,1533,1536,1538,1545,1550,1553,1558,1561,1567,1571,1575,1580,1585,1590,1594,1597,1603,1611,1616,1621,1628,1637,1645,1652,1659,1665,1673,1679,1684,1691,1696,1699,1703,1709,1715,1719,1724,1731,1738,1742,1749,1752,1757,1763,1768,1773,1779,1783,1789,1792,1794,1800,1806,1810,1815,1819,1821,1823,1825,1828,1830,1833,1838,1840,1845,1849,1852,1854,1856,1862,1867,1872,1876,1879,1883,1885,1890,1895,1897,1899,1904,1906,1912,1916,1920,1924,1929,1931,1934,1940,1943,1945,1947,1950,1953,1955,1959,1963,1968,1971,1975,1977,1981,1983,1985,1989,1992,1996,1999,2003,2007,2011,2016,2021,2025,2027,2029,2034,2038,2042,2046,2048,2051,2055,2059,2061,2064,2066,2068,2071,2075,2079,2082,2087,2090,2092,2096,2101,2103,2106,2108,2113,2115,2118,2120,2122,2124,2130,2135,2138,2141,2145,2150,2154,2158,2163,2166,2170,2174,2179,2183,2188,2194,2202,2206,2208,2212,2216,2222,2230,2237,2241,2246],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},41,33.6689,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.85,33.8,0.2244,0.67,3567.786,39,33.8391,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.63,33.7006,-0.1166,-0.34,924.926,27,33.6656,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",33.81,33.82,33.8172,0.3579,1.07,1871.377,50,33.7726,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",33.651,33.4593,-1.2876,-3.71,1640.779,33,33.6357,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",34.61,34.7899,34.7469,0.1576,0.46,4460.941,63,34.7001,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",34.48,34.5893,-0.1129,-0.33,1465.16,43,34.485,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",34.7022,-0.7189,-2.03,210.812,28,34.7104,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":227,"volume":252,"transactions":253,"vwap":254},"2026-09-22",35.4211,0.1611,39.92,20,35.3496,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",35.2201,35.26,-0.2397,-0.68,341.647,26,35.242,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",35.4997,0.1292,0.37,38.787,24,35.4759,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",35.41,35.3401,35.3705,0.6086,1.75,654.284,29,35.3717,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":219,"vwap":290},"2026-09-16",34.64,34.7619,34.6,-0.2615,-0.75,795.024,34.756,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",35.0234,0.069,0.2,123.779,22,35.0309,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":182,"vwap":308},"2026-09-14",34.86,35.21,34.85,34.9544,-0.4876,-1.38,1451.825,35.0402,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",35.442,0.0828,0.23,1055.642,52,35.63,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",35.655,35.3592,-0.6559,-1.82,927.503,34,35.5856,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":44,"volume":332,"transactions":333,"vwap":334},"2026-09-09",36.04,36.1099,36.0151,0.3551,885.602065,37,36.0995,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":200,"vwap":341},"2026-09-08",35.66,-0.5981,-1.65,161.752,35.7723,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",36.135,36.3,36.2581,-0.322,-0.88,1236.348,46,36.1989,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",36.51,36.5801,0.7334,2.05,598.281,30,36.5806,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",35.62,35.8467,0.3884,1.1,3110.814,42,35.7104,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",35.71,35.82,35.4583,-0.7917,-2.18,1405.3091,67,35.5918,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":333,"vwap":387},"2026-08-31",36.2699,36.25,-0.1602,-0.44,363.2851,36.2491,{"date":389,"open":333,"high":333,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",36.4102,-1.1818,-3.14,3320.3101,44,36.5713,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":295,"volume":403,"transactions":404,"vwap":405},"2026-08-27",37.36,37.62,37.3,37.592,0.0736,6171.8681,98,37.4202,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":191,"vwap":413},"2026-08-26",37.73,37.5184,-0.5571,-1.46,5656.8131,37.6627,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",37.66,38.0755,37.58,0.1353,0.36,9669.0904,94,37.6869,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":182,"vwap":432},"2026-08-24",38.005,37.93,37.9402,0.2102,0.56,627.1805,37.9653,{"date":434,"open":435,"high":408,"low":435,"close":408,"change":158,"percent_change":436,"volume":437,"transactions":219,"vwap":438},"2026-08-21",37.49,2,1447.2456,37.5611,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",36.615,36.99,0.15,0.41,2147.444049,47,36.8212,{"date":449,"open":354,"high":450,"low":354,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",36.84,0.975,2.72,5037.7836,74,36.742,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":182,"vwap":463},"2026-08-18",36.1,35.865,-0.3219,-0.89,875.6556,36.0291,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",36.02,36.28,36.1869,0.3196,0.89,1575.7343,35,36.2232,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":64,"vwap":481},"2026-08-14",35.9299,35.8673,0.2038,0.57,1849.9773,35.9311,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":64,"vwap":489},"2026-08-13",35.76,35.6635,-0.4747,-1.31,508.9773,35.7768,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",36.37,36.1382,0.3423,0.96,1336.2643,23,36.2519,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",35.7959,-0.1563,-0.43,199.7783,32,35.8525,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":246,"vwap":369},"2026-08-10",35.65,35.9522,0.3236,0.91,827,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",35.8,35.6286,0.8286,2.38,374,17,35.6773,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":198,"volume":529,"transactions":368,"vwap":530},"2026-08-06",34.84,35.14,34.8,-0.1187,8180,34.8658,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",34.63,34.98,34.9187,1.2694,3.77,3767,54,34.8637,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":394,"vwap":547},"2026-08-04",33.6493,0.1951,0.58,1064,33.7672,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":64,"vwap":555},"2026-08-03",33.27,33.4542,-0.0132,-0.04,246.03,33.367,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":280,"vwap":563},"2026-07-31",33.4693,33.4674,-0.4576,-1.35,353.083589,33.4528,{"date":565,"open":566,"high":20,"low":567,"close":20,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",33.9,33.89,0.3874,1.16,1167,36,33.8896,{"date":574,"open":575,"high":576,"low":25,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",33.21,33.64,33.5376,0.1676,0.5,7003,88,33.3183,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",33.33,33.37,33.29,-0.5766,-1.7,6842.802,53,33.3118,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":430,"volume":600,"transactions":297,"vwap":601},"2026-07-27",33.98,33.9801,33.875,33.9466,0.1885,2617,33.8928,{"date":603,"open":604,"high":324,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":333,"vwap":609},"2026-07-24",33.97,33.7581,0.0392,0.12,2505,33.894,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":376,"volume":616,"transactions":617,"vwap":618},"2026-07-23",33.705,33.75,33.7189,-0.7511,709.007,18,33.7125,{"date":620,"open":233,"high":233,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",34.47,0.436,1.28,8728.058,112,34.4756,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",33.94,34.08,33.92,34.034,0.5424,1.62,2006,57,33.9903,{"date":639,"open":586,"high":640,"low":586,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":200,"vwap":644},"2026-07-20",33.4916,-0.0568,-0.17,304.145,33.4609,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":131,"volume":651,"transactions":64,"vwap":652},"2026-07-17",33.54,33.5484,33.47,0.2604,983,33.4944,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":410,"percent_change":339,"volume":657,"transactions":333,"vwap":658},"2026-07-16",33.25,33.288,1895,33.2699,{"date":660,"open":566,"high":566,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":270,"vwap":666},"2026-07-15",33.84,33.8451,0.0375,0.11,4818.74,33.8453,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":324,"vwap":204},"2026-07-14",34.045,33.79,33.8076,0.4025,1.2,1965,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":497,"transactions":680,"vwap":681},"2026-07-13",33.4051,-0.8399,-2.45,13,33.6002,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-10",34.18,34.245,-0.144,-0.42,300,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":470,"volume":695,"transactions":9,"vwap":693},"2026-07-09",34.34,34.42,34.389,0.305,1200,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",33.96,34.084,-0.246,-0.72,700,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":71,"volume":707,"transactions":9,"vwap":705},"2026-07-07",34.33,-0.375,100,{"date":709,"open":621,"high":710,"low":621,"close":711,"change":712,"percent_change":495,"volume":695,"transactions":9,"vwap":711},"2026-07-06",34.77,34.705,0.331,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-02",34.07,34.54,34.374,0.644,1.91,12500,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-01",34.049999,33.73,0.184,0.55,400,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":553,"volume":733,"transactions":9,"vwap":731},"2026-06-30",33.66,33.546,-0.015,1300,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",33.59,33.69,33.561,-0.424,-1.25,3100,{"date":743,"open":744,"high":715,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-26",33.93,33.985,0.405,1.21,8300,{"date":750,"open":18,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",33.7,33.58,0.054,0.16,2700,{"date":757,"open":670,"high":670,"low":758,"close":759,"change":760,"percent_change":761,"volume":695,"transactions":9,"vwap":759},"2026-06-24",33.39,33.526,-0.965,-2.8,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-23",34.67,34.491,-0.562,-1.6,2400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":22,"volume":776,"transactions":9,"vwap":774},"2026-06-22",35.040001,35.13,35.02,35.053001,-0.287,1900,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":198,"volume":707,"transactions":9,"vwap":779},"2026-06-18",35.34,-0.12,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":679,"volume":787,"transactions":9,"vwap":785},"2026-06-17",36.42,36.73,35.46,-0.892,9100,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-16",36.395,36.46,36.352,0.094,0.26,2500,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-15",36.63,36.258,0.857,2.42,10700,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":727,"transactions":9,"vwap":806},"2026-06-12",35.431,35.401,-0.016,-0.05,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",34.408,35.49,35.417,0.977,2.84,1500,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-10",34.925,35.189,34.44,-1.339,-3.74,1700,{"date":826,"open":827,"high":827,"low":363,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",36.4,35.779,-0.487,-1.34,4600,{"date":833,"open":827,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",36.62,36.266,0.025,0.07,5600,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",36.85,36.241,-1.322,-3.52,2100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":479,"volume":852,"transactions":9,"vwap":850},"2026-06-04",37.48,37.69,37.563,0.213,5900,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":347,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-03",37.28,37.35,-0.85,5300,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",37.75,37.85,37.672,0.039,0.1,2000,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":740,"volume":873,"transactions":9,"vwap":871},"2026-06-01",37.47,37.64,37.633,-0.478,8000,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":768,"transactions":9,"vwap":878},"2026-05-29",38.080002,38.34,38.111,0.301,0.8,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",37.09,37.81,0.495,1.33,21200,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-27",37.13,37.42,37.315,-0.441,-1.17,1600,{"date":897,"open":898,"high":898,"low":408,"close":899,"change":900,"percent_change":901,"volume":795,"transactions":9,"vwap":899},"2026-05-26",37.8,37.756,-0.364,-0.95,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-22",38.175,38.19,38.0099983,38.12,-0.248,-0.65,1100,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":707,"transactions":9,"vwap":914},"2026-05-21",38.23,38.368,-0.083,-0.22,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",38.44,38.52,38.43,38.451,0.492,1.3,600,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":702,"transactions":9,"vwap":930},"2026-05-19",38.049999,38.13,37.959,-0.646,-1.67,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":313,"volume":910,"transactions":9,"vwap":937},"2026-05-18",38.74,38.55,38.605,0.088,{"date":940,"open":877,"high":941,"low":877,"close":941,"change":942,"percent_change":943,"volume":733,"transactions":9,"vwap":941},"2026-05-15",38.517,-0.872,-2.21,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-14",39.67,39.389,-0.325,-0.82,500,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":503,"volume":727,"transactions":9,"vwap":953},"2026-05-13",39.714,-0.172,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":954,"percent_change":503,"volume":776,"transactions":9,"vwap":958},"2026-05-12",39.82,39.886,39.39,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":925,"transactions":9,"vwap":964},"2026-05-11",40.080002,40.12,40.057999,0.117,0.29,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":702,"transactions":9,"vwap":971},"2026-05-08",40,39.889,39.941,0.214,0.54,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":865,"volume":910,"transactions":9,"vwap":978},"2026-05-07",40.17,40.259,39.727,0.038,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":452,"volume":816,"transactions":9,"vwap":985},"2026-05-06",39.785,39.86,39.68,39.689,1.051,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":121,"percent_change":990,"volume":707,"transactions":9,"vwap":989},"2026-05-05",38.638,0.65,{"date":992,"open":993,"high":919,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-04",38.42,38.38,38.388,-0.73,-1.87,4100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":808,"volume":1005,"transactions":9,"vwap":1003},"2026-05-01",39.36,39.37,39.118,-0.019,1400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",39.17,39.081001,39.137,0.573,1.49,800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1013,"transactions":9,"vwap":1019},"2026-04-29",38.64,38.648,38.56,38.564,-0.405,-1.04,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":755,"transactions":9,"vwap":1025},"2026-04-28",38.86,38.969,-0.734,-1.85,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-27",39.61,39.703,39.551,-0.426,-1.06,2600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":816,"transactions":9,"vwap":1040},"2026-04-24",39.865,40.13,40.129,0.212,0.53,{"date":1044,"open":963,"high":963,"low":1045,"close":1045,"change":1046,"percent_change":996,"volume":173,"transactions":9,"vwap":1045},"2026-04-23",39.917,-0.295,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1013,"transactions":9,"vwap":1050},"2026-04-22",40.3,40.212,0.491,1.24,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":925,"transactions":9,"vwap":1057},"2026-04-21",40.28,40.29,39.721,-1.051,-2.58,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":707,"transactions":9,"vwap":1062},"2026-04-20",40.772,-0.323,-0.79,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":58,"volume":1035,"transactions":9,"vwap":1069},"2026-04-17",41.25,41.041,41.095001,0.484,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":702,"transactions":9,"vwap":1075},"2026-04-16",40.648,40.705,40.611,-0.035,-0.09,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1005,"transactions":9,"vwap":1082},"2026-04-15",40.93,40.94,40.646,-0.376,-0.92,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-14",40.75,41.021999,0.775,1.93,3600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-13",40.09,40.247,39.88,-0.043,-0.11,1800,{"date":1101,"open":1056,"high":1056,"low":1056,"close":1056,"change":1102,"percent_change":1103,"volume":707,"transactions":9,"vwap":1056},"2026-04-10",-0.071,-0.18,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":880,"volume":1091,"transactions":9,"vwap":1108},"2026-04-09",40.55,40.354,40.361,0.322,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":866,"transactions":9,"vwap":1113},"2026-04-08",40.54,40.039001,0.109,0.27,{"date":1117,"open":959,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":569,"volume":1121,"transactions":9,"vwap":1118},"2026-04-07",39.93,39.28,0.458,18700,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":198,"volume":1128,"transactions":9,"vwap":1126},"2026-04-06",39.608,39.351,39.472,-0.133,9800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":707,"transactions":9,"vwap":1132},"2026-04-02",39.45,39.605,-0.626,-1.56,{"date":1136,"open":962,"high":1137,"low":962,"close":1138,"change":1139,"percent_change":1140,"volume":688,"transactions":9,"vwap":1138},"2026-04-01",40.25,40.231,0.568,1.43,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":925,"transactions":9,"vwap":1144},"2026-03-31",39.198,39.663,1.29,3.36,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1013,"transactions":9,"vwap":1151},"2026-03-30",38.466,38.47,38.373,0.108,0.28,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":707,"transactions":9,"vwap":1156},"2026-03-27",38.265,1.206,3.25,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":688,"transactions":9,"vwap":1162},"2026-03-26",37.78,37.058998,-1.344,-3.5,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":816,"transactions":9,"vwap":1169},"2026-03-25",38.62,38.7,38.403,0.959,2.56,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":916,"volume":895,"transactions":9,"vwap":1175},"2026-03-24",37.39,37.444,37.37,-0.084,{"date":1179,"open":416,"high":416,"low":1176,"close":1180,"change":949,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-23",37.528,-2.14,17500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":950,"transactions":9,"vwap":1186},"2026-03-20",39.66,38.348,-1.173,-2.97,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":688,"transactions":9,"vwap":1192},"2026-03-19",39.07,39.521,-1.571,-3.82,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-18",41.4,41.091999,-1.193,-2.82,100400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":707,"transactions":9,"vwap":1205},"2026-03-17",42.11,42.285,0.011,0.03,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":895,"transactions":9,"vwap":1211},"2026-03-16",42.18,42.274,41.96,-0.096,-0.23,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":901,"volume":1222,"transactions":9,"vwap":1220},"2026-03-13",42.51,42.56,42.28,42.37,-0.406,4800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":950,"transactions":9,"vwap":1226},"2026-03-12",42.69,42.776,-0.707,-1.63,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-11",43.42,43.483,-0.104,-0.24,4000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1005,"transactions":9,"vwap":1240},"2026-03-10",43.68,43.919,43.587,0.326,0.75,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1004,"percent_change":553,"volume":1248,"transactions":9,"vwap":1246},"2026-03-09",43.02,43.261,42.82,67000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1145,"volume":1256,"transactions":9,"vwap":1254},"2026-03-06",42.78,43.43,42.17,43.28,0.553,19800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1021,"volume":733,"transactions":9,"vwap":1261},"2026-03-05",42.77,42.512,42.727,-0.451,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1242,"volume":1270,"transactions":9,"vwap":1268},"2026-03-04",43.27,43.3,43.080002,43.178,0.321,8200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1099,"transactions":9,"vwap":1275},"2026-03-03",43.049999,42.35,42.857,-1.945,-4.34,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-03-02",44.8,44.802,44.34,0.538,1.22,900,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":688,"transactions":9,"vwap":1289},"2026-02-27",44.049,44.264,0.588,1.35,{"date":1293,"open":1266,"high":1294,"low":1266,"close":1294,"change":1295,"percent_change":1296,"volume":688,"transactions":9,"vwap":1294},"2026-02-26",43.676,0.276,0.64,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":836,"percent_change":106,"volume":1091,"transactions":9,"vwap":1301},"2026-02-25",43.52,43.695,43.4,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":561,"volume":702,"transactions":9,"vwap":1305},"2026-02-24",43.16,43.375,43.121,-0.594,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":173,"transactions":9,"vwap":1311},"2026-02-23",43.59,43.969,1.169,2.73,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-02-20",42.54,42.8,42.372,0.765,1.82,11000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":268,"volume":845,"transactions":9,"vwap":1325},"2026-02-19",42.0050011,42.035,41.97,0.154,{"date":1329,"open":1326,"high":1326,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":688,"transactions":9,"vwap":1330},"2026-02-18",41.881,0.834,2.03,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1188,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",41.047001,-1.255,200,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":727,"transactions":9,"vwap":1342},"2026-02-13",41.99,42.42,42.302,0.915,2.21,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":707,"transactions":9,"vwap":1347},"2026-02-12",41.387,-1.367,-3.2,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":688,"transactions":9,"vwap":1353},"2026-02-11",42.57,42.754,0.445,1.05,{"date":1357,"open":1210,"high":1358,"low":1210,"close":1359,"change":1360,"percent_change":1361,"volume":173,"transactions":9,"vwap":1359},"2026-02-10",42.38,42.309,-0.397,-0.93,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1285,"transactions":9,"vwap":1366},"2026-02-09",42.4,42.75,42.706,1.053,2.53,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":950,"transactions":9,"vwap":1372},"2026-02-06",41.72,41.653,1.199,2.96,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":71,"percent_change":1380,"volume":1013,"transactions":9,"vwap":1379},"2026-02-05",40.64,41.2,40.454,-2.6,{"date":1382,"open":1383,"high":1383,"low":1378,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-04",41.73,41.534,-0.011,-0.03,5200,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":795,"transactions":9,"vwap":1392},"2026-02-03",41.285,41.6,41.545,2.243,5.71,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":702,"transactions":9,"vwap":1398},"2026-02-02",39.53,39.302,-1.442,-3.54,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1387,"transactions":9,"vwap":1404},"2026-01-30",42.71,40.744,-4.523,-9.99,{"date":1408,"open":1409,"high":24,"low":1410,"close":1411,"change":1412,"percent_change":313,"volume":858,"transactions":9,"vwap":1411},"2026-01-29",46.12,43.32,45.267,0.102,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1013,"transactions":9,"vwap":1416},"2026-01-28",44.38,45.165,44.305,1.658,3.81,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":733,"transactions":9,"vwap":1423},"2026-01-27",42.86,43.507,42.53,0.992,2.33,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1235,"transactions":9,"vwap":1431},"2026-01-26",42.638,42.81,42.515,0.673,1.61,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":695,"transactions":9,"vwap":1437},"2026-01-23",41.832,41.842,41.8,0.522,1.26,{"date":1442,"open":1081,"high":1443,"low":1081,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-22",41.79,41.32,-52958.68,-99.92,7100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1450,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1450},"2022-03-02",53000,54000,52900,-300,-0.56,16700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2022-03-01",53100,53900,52700,53300,-600,-1.11,26200,{"date":1466,"open":1451,"high":1451,"low":1450,"close":1459,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1459},"2022-02-28",-100,-0.19,17000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1451,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1451},"2022-02-25",54100,54200,53600,-200,-0.37,23000,{"date":1479,"open":1473,"high":1480,"low":1481,"close":1473,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1473},"2022-02-24",54300,53500,0,6800,{"date":1485,"open":1451,"high":1480,"low":1459,"close":1473,"change":707,"percent_change":1486,"volume":741,"transactions":9,"vwap":1473},"2022-02-23",0.18,{"date":1488,"open":1451,"high":1480,"low":1489,"close":1472,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1472},"2022-02-22",53700,-700,-1.28,5400,{"date":1494,"open":1495,"high":1496,"low":1489,"close":1497,"change":1475,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2022-02-18",54500,54900,54800,-0.36,4300,{"date":1501,"open":1472,"high":1502,"low":1503,"close":1502,"change":173,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2022-02-17",55000,53200,1.85,44200,{"date":1507,"open":1451,"high":1451,"low":1450,"close":1451,"change":1475,"percent_change":1476,"volume":1508,"transactions":9,"vwap":1451},"2022-02-16",22300,{"date":1510,"open":1473,"high":1473,"low":1473,"close":1473,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1473},"2022-02-15",{"date":1512,"open":1473,"high":1473,"low":1458,"close":1473,"change":1482,"percent_change":1482,"volume":1513,"transactions":9,"vwap":1473},"2022-02-14",7800,{"date":1515,"open":1473,"high":1516,"low":1451,"close":1473,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1473},"2022-02-11",55600,-1100,-1.99,5100,{"date":1521,"open":1473,"high":1522,"low":1503,"close":1523,"change":695,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2022-02-10",55800,55300,2.22,6100,{"date":1527,"open":1503,"high":1528,"low":1458,"close":1472,"change":1475,"percent_change":1476,"volume":1529,"transactions":9,"vwap":1472},"2022-02-09",54400,6300,{"date":1531,"open":1496,"high":1496,"low":1458,"close":1480,"change":1462,"percent_change":1532,"volume":795,"transactions":9,"vwap":1480},"2022-02-08",-1.09,{"date":1534,"open":1528,"high":1522,"low":1450,"close":1496,"change":925,"percent_change":366,"volume":1535,"transactions":9,"vwap":1496},"2022-02-07",2300,{"date":1537,"open":1480,"high":1480,"low":1480,"close":1480,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1480},"2022-01-31",{"date":1539,"open":1540,"high":1541,"low":1542,"close":1480,"change":866,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1480},"2022-01-28",52300,55900,51500,3.82,28900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1540,"change":1462,"percent_change":1549,"volume":831,"transactions":9,"vwap":1540},"2022-01-27",51200,52500,-1.13,{"date":1551,"open":1452,"high":1459,"low":1552,"close":1452,"change":1482,"percent_change":1482,"volume":1525,"transactions":9,"vwap":1452},"2022-01-26",51300,{"date":1554,"open":1555,"high":1452,"low":1556,"close":1452,"change":1337,"percent_change":146,"volume":1557,"transactions":9,"vwap":1452},"2022-01-25",52000,50700,9000,{"date":1559,"open":1560,"high":1481,"low":1560,"close":1460,"change":1337,"percent_change":146,"volume":1529,"transactions":9,"vwap":1460},"2022-01-24",51100,{"date":1562,"open":1563,"high":1450,"low":1563,"close":1548,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1548},"2022-01-21",51000,-400,-0.76,21100,{"date":1568,"open":1451,"high":1451,"low":1569,"close":1452,"change":1467,"percent_change":1468,"volume":1570,"transactions":9,"vwap":1452},"2022-01-20",49300,34600,{"date":1572,"open":1450,"high":1458,"low":1573,"close":1450,"change":1467,"percent_change":1468,"volume":1574,"transactions":9,"vwap":1450},"2022-01-19",52800,3500,{"date":1576,"open":1450,"high":1577,"low":1450,"close":1458,"change":1475,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1458},"2022-01-18",53400,-0.38,20100,{"date":1581,"open":1451,"high":1496,"low":1461,"close":1461,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1461},"2022-01-14",-800,-1.48,6500,{"date":1586,"open":1522,"high":1522,"low":1459,"close":1472,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1472},"2022-01-13",-1200,-2.17,7400,{"date":1591,"open":1573,"high":1592,"low":1573,"close":1523,"change":695,"percent_change":1524,"volume":1593,"transactions":9,"vwap":1523},"2022-01-12",55400,11900,{"date":1595,"open":1523,"high":1523,"low":1472,"close":1472,"change":1587,"percent_change":1588,"volume":1596,"transactions":9,"vwap":1472},"2022-01-11",19900,{"date":1598,"open":1599,"high":1599,"low":1495,"close":1523,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1523},"2022-01-10",60000,-1063.6016,-1.89,93300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1606},"2022-01-07",56181.80078,56363.60156,55363.60156,-5536.3984,-8.94,16940,{"date":1612,"open":1599,"high":1613,"low":1599,"close":1614,"change":1467,"percent_change":1615,"volume":1593,"transactions":9,"vwap":1614},"2022-01-06",62000,61900,-0.16,{"date":1617,"open":1613,"high":1618,"low":1613,"close":1613,"change":1619,"percent_change":1620,"volume":1091,"transactions":9,"vwap":1613},"2022-01-05",63000,-1000,-1.59,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1618,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1618},"2022-01-04",63900,61700,5363.6016,9.31,2200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2021-12-31",57272.69922,58181.80078,54727.30078,57636.39844,818.1992,1.44,28160,{"date":1638,"open":1606,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2021-12-30",58636.39844,54545.5,56818.19922,454.5977,0.81,31900,{"date":1646,"open":1647,"high":1648,"low":1502,"close":1606,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1606},"2021-12-29",55727.30078,58818.19922,1363.6016,2.48,21340,{"date":1653,"open":1654,"high":1502,"low":1655,"close":1502,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1502},"2021-12-28",53909.10156,53454.5,1090.8984,2.02,53570,{"date":1660,"open":1661,"high":1661,"low":1654,"close":1654,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1654},"2021-12-27",55272.69922,-5090.8984,-8.63,12870,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2021-12-23",58200,59500,59000,-500,-0.84,8700,{"date":1674,"open":1675,"high":1676,"low":1668,"close":1668,"change":1453,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1668},"2021-12-22",59800,60400,-0.5,12600,{"date":1680,"open":1669,"high":1675,"low":1681,"close":1675,"change":173,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1675},"2021-12-21",58900,1.7,60300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2021-12-20",58100,59100,58800,0.51,12200,{"date":1692,"open":1667,"high":1693,"low":1667,"close":1694,"change":1482,"percent_change":1482,"volume":1695,"transactions":9,"vwap":1694},"2021-12-17",59200,58500,10000,{"date":1697,"open":1669,"high":1669,"low":1667,"close":1694,"change":1670,"percent_change":857,"volume":1698,"transactions":9,"vwap":1694},"2021-12-16",10500,{"date":1700,"open":1693,"high":1701,"low":1681,"close":1669,"change":1475,"percent_change":198,"volume":1702,"transactions":9,"vwap":1669},"2021-12-15",60700,7900,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1693,"change":1337,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1693},"2021-12-14",62900,58000,0.34,33700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1669,"change":1713,"percent_change":761,"volume":1714,"transactions":9,"vwap":1669},"2021-12-13",62400,58600,-1700,33000,{"date":1716,"open":1717,"high":1717,"low":1701,"close":1701,"change":1475,"percent_change":236,"volume":1718,"transactions":9,"vwap":1701},"2021-12-10",61600,8800,{"date":1720,"open":1721,"high":1721,"low":1701,"close":1722,"change":1482,"percent_change":1482,"volume":1723,"transactions":9,"vwap":1722},"2021-12-09",62500,60900,12900,{"date":1725,"open":1726,"high":1727,"low":1722,"close":1722,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1722},"2021-12-08",63200,63800,-1900,-3.03,100300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1475,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2021-12-07",60500,62800,60200,-0.32,18900,{"date":1739,"open":1618,"high":1623,"low":1613,"close":1618,"change":1453,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1618},"2021-12-06",-0.47,112100,{"date":1743,"open":1727,"high":1744,"low":1745,"close":1746,"change":1670,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2021-12-03",64400,63100,63300,-0.78,209200,{"date":1750,"open":1618,"high":1744,"low":1618,"close":1727,"change":1453,"percent_change":1740,"volume":1751,"transactions":9,"vwap":1727},"2021-12-02",208300,{"date":1753,"open":1618,"high":175,"low":1721,"close":1754,"change":1564,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2021-12-01",64100,-0.62,146000,{"date":1758,"open":1759,"high":1759,"low":1721,"close":1760,"change":1475,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2021-11-30",64900,64500,-0.31,26600,{"date":1764,"open":1613,"high":1765,"low":1613,"close":1765,"change":1467,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2021-11-29",64700,-0.15,15500,{"date":1769,"open":1770,"high":1759,"low":1705,"close":1770,"change":688,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2021-11-26",64800,0.47,20000,{"date":1774,"open":1775,"high":1760,"low":1776,"close":1760,"change":910,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1760},"2021-11-24",63700,63600,1.74,150600,{"date":1780,"open":1618,"high":1781,"low":1782,"close":1781,"change":1013,"percent_change":623,"volume":1712,"transactions":9,"vwap":1781},"2021-11-23",63400,62700,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1453,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2021-11-22",61500,62600,-0.48,43900,{"date":1790,"open":1618,"high":1618,"low":1717,"close":1705,"change":1467,"percent_change":1615,"volume":1791,"transactions":9,"vwap":1705},"2021-11-19",27300,{"date":1793,"open":1785,"high":1618,"low":1785,"close":1618,"change":173,"percent_change":1433,"volume":1775,"transactions":9,"vwap":1618},"2021-11-18",{"date":1795,"open":1705,"high":1705,"low":1796,"close":1613,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1613},"2021-11-17",60800,-900,-1.43,18300,{"date":1801,"open":1802,"high":1618,"low":1803,"close":1705,"change":1797,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1705},"2021-11-16",61800,61000,-1.41,50100,{"date":1807,"open":1808,"high":1727,"low":1746,"close":1727,"change":688,"percent_change":1771,"volume":1809,"transactions":9,"vwap":1727},"2021-11-15",63500,46700,{"date":1811,"open":1786,"high":1808,"low":1812,"close":1808,"change":173,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1808},"2021-11-12",62300,1.6,31000,{"date":1816,"open":1817,"high":1817,"low":1803,"close":1721,"change":1564,"percent_change":1818,"volume":1540,"transactions":9,"vwap":1721},"2021-11-11",64000,-0.64,{"date":1820,"open":1746,"high":1746,"low":1717,"close":1705,"change":1467,"percent_change":1615,"volume":1786,"transactions":9,"vwap":1705},"2021-11-10",{"date":1822,"open":1746,"high":1746,"low":1693,"close":1618,"change":1475,"percent_change":1736,"volume":1726,"transactions":9,"vwap":1618},"2021-11-09",{"date":1824,"open":1623,"high":1623,"low":1726,"close":1726,"change":1475,"percent_change":1736,"volume":1623,"transactions":9,"vwap":1726},"2021-11-08",{"date":1826,"open":1827,"high":1808,"low":1827,"close":1781,"change":816,"percent_change":801,"volume":1781,"transactions":9,"vwap":1781},"2021-11-05",62100,{"date":1829,"open":1613,"high":1812,"low":1785,"close":1614,"change":1467,"percent_change":1615,"volume":1746,"transactions":9,"vwap":1614},"2021-11-04",{"date":1831,"open":1782,"high":1705,"low":1803,"close":1613,"change":1728,"percent_change":1188,"volume":1832,"transactions":9,"vwap":1613},"2021-11-03",57800,{"date":1834,"open":1599,"high":1623,"low":1675,"close":1623,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1623},"2021-11-02",4400,7.39,92400,{"date":1839,"open":1668,"high":1668,"low":1668,"close":1668,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1668},"2021-11-01",{"date":1841,"open":1842,"high":1842,"low":1843,"close":1668,"change":1564,"percent_change":1844,"volume":1727,"transactions":9,"vwap":1668},"2021-10-29",59900,59400,-0.67,{"date":1846,"open":1681,"high":1842,"low":1694,"close":1842,"change":795,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1842},"2021-10-28",4.36,120700,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1851},"2021-10-27",57400,{"date":1853,"open":1851,"high":1851,"low":1851,"close":1851,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1851},"2021-10-26",{"date":1855,"open":1851,"high":1851,"low":1851,"close":1851,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1851},"2021-10-25",{"date":1857,"open":1858,"high":1706,"low":1859,"close":1851,"change":707,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1851},"2021-10-22",57100,56900,0.17,23300,{"date":1863,"open":1832,"high":1832,"low":1864,"close":1865,"change":1670,"percent_change":1866,"volume":1711,"transactions":9,"vwap":1865},"2021-10-21",57000,57300,-0.87,{"date":1868,"open":1832,"high":1681,"low":1869,"close":1832,"change":1490,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1832},"2021-10-20",57700,-1.2,45300,{"date":1873,"open":1832,"high":1694,"low":1874,"close":1694,"change":1475,"percent_change":198,"volume":1875,"transactions":9,"vwap":1694},"2021-10-19",57500,24100,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1878},"2021-10-18",58700,{"date":1880,"open":1706,"high":1669,"low":1706,"close":1878,"change":695,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1878},"2021-10-15",2.09,99400,{"date":1884,"open":1874,"high":1874,"low":1874,"close":1874,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1874},"2021-10-14",{"date":1886,"open":1887,"high":1874,"low":1864,"close":1874,"change":688,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1874},"2021-10-13",57200,0.52,41300,{"date":1891,"open":1892,"high":1887,"low":1522,"close":1887,"change":1797,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2021-10-12",56500,-1.55,83900,{"date":1896,"open":1686,"high":1686,"low":1686,"close":1686,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1686},"2021-10-11",{"date":1898,"open":1686,"high":1686,"low":1686,"close":1686,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1686},"2021-10-08",{"date":1900,"open":1694,"high":1694,"low":1706,"close":1686,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1686},"2021-10-07",-1400,-2.35,66000,{"date":1905,"open":1668,"high":1668,"low":1668,"close":1668,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1668},"2021-10-06",{"date":1907,"open":1908,"high":1909,"low":1908,"close":1668,"change":816,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1668},"2021-10-05",56800,60600,2.59,117100,{"date":1913,"open":1681,"high":1681,"low":1914,"close":1706,"change":1482,"percent_change":1482,"volume":1915,"transactions":9,"vwap":1706},"2021-10-04",57600,2410000,{"date":1917,"open":1892,"high":1688,"low":1918,"close":1706,"change":173,"percent_change":278,"volume":1919,"transactions":9,"vwap":1706},"2021-10-01",56400,155800,{"date":1921,"open":1502,"high":1706,"low":1496,"close":1864,"change":1535,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1864},"2021-09-30",4.2,43600,{"date":1925,"open":1926,"high":1496,"low":1495,"close":1926,"change":1453,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2021-09-29",54700,-0.55,30000,{"date":1930,"open":1502,"high":1502,"low":1528,"close":1502,"change":1482,"percent_change":1482,"volume":1878,"transactions":9,"vwap":1502},"2021-09-28",{"date":1932,"open":1522,"high":1918,"low":1502,"close":1502,"change":1587,"percent_change":1181,"volume":1933,"transactions":9,"vwap":1502},"2021-09-27",48300,{"date":1935,"open":1918,"high":1918,"low":1936,"close":1937,"change":1453,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2021-09-24",55860,56200,-0.53,2630000,{"date":1941,"open":1516,"high":1908,"low":1942,"close":1892,"change":1670,"percent_change":348,"volume":1547,"transactions":9,"vwap":1892},"2021-09-23",55500,{"date":1944,"open":1864,"high":1864,"low":1864,"close":1864,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1864},"2021-09-22",{"date":1946,"open":1864,"high":1864,"low":1864,"close":1864,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1864},"2021-09-21",{"date":1948,"open":1667,"high":1667,"low":1864,"close":1864,"change":1587,"percent_change":1949,"volume":1889,"transactions":9,"vwap":1864},"2021-09-20",-2.06,{"date":1951,"open":1858,"high":1712,"low":1908,"close":1667,"change":1013,"percent_change":1952,"volume":1528,"transactions":9,"vwap":1667},"2021-09-17",1.39,{"date":1954,"open":1874,"high":1869,"low":1864,"close":1851,"change":1728,"percent_change":1349,"volume":1926,"transactions":9,"vwap":1851},"2021-09-16",{"date":1956,"open":1687,"high":1843,"low":1874,"close":1957,"change":1482,"percent_change":1482,"volume":1958,"transactions":9,"vwap":1957},"2021-09-15",59300,91600,{"date":1960,"open":1599,"high":1599,"low":1669,"close":1957,"change":1582,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1957},"2021-09-14",-1.33,65400,{"date":1964,"open":1733,"high":1733,"low":1675,"close":1965,"change":1564,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2021-09-13",60100,-0.66,81700,{"date":1969,"open":1667,"high":1733,"low":1667,"close":1733,"change":1627,"percent_change":537,"volume":1970,"transactions":9,"vwap":1733},"2021-09-10",247100,{"date":1972,"open":1832,"high":1973,"low":1874,"close":1974,"change":1482,"percent_change":1482,"volume":1623,"transactions":9,"vwap":1974},"2021-09-09",58400,58300,{"date":1976,"open":1974,"high":1974,"low":1974,"close":1974,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1974},"2021-09-08",{"date":1978,"open":1979,"high":1688,"low":1874,"close":1974,"change":1670,"percent_change":857,"volume":1980,"transactions":9,"vwap":1974},"2021-09-07",57900,106500,{"date":1982,"open":1688,"high":1688,"low":1688,"close":1688,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1688},"2021-09-03",{"date":1984,"open":1688,"high":1688,"low":1688,"close":1688,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1688},"2021-09-02",{"date":1986,"open":1667,"high":1688,"low":1686,"close":1688,"change":925,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1688},"2021-09-01",1.03,86400,{"date":1990,"open":1869,"high":1973,"low":1887,"close":1667,"change":1013,"percent_change":1952,"volume":1991,"transactions":9,"vwap":1667},"2021-08-31",156400,{"date":1993,"open":1681,"high":1681,"low":1858,"close":1851,"change":776,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1851},"2021-08-30",3.42,96900,{"date":1997,"open":1502,"high":1942,"low":1926,"close":1942,"change":950,"percent_change":512,"volume":1998,"transactions":9,"vwap":1942},"2021-08-27",20500,{"date":2000,"open":2001,"high":1516,"low":2001,"close":1502,"change":727,"percent_change":37,"volume":2002,"transactions":9,"vwap":1502},"2021-08-26",54600,74900,{"date":2004,"open":1473,"high":2005,"low":1451,"close":2001,"change":727,"percent_change":158,"volume":2006,"transactions":9,"vwap":2001},"2021-08-25",55200,78100,{"date":2008,"open":1528,"high":1502,"low":2009,"close":1473,"change":1564,"percent_change":996,"volume":2010,"transactions":9,"vwap":1473},"2021-08-24",53800,92000,{"date":2012,"open":2013,"high":1892,"low":1495,"close":2001,"change":1901,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2001},"2021-08-23",56000,-2.5,113700,{"date":2017,"open":1688,"high":1842,"low":2013,"close":2013,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2013},"2021-08-20",-2800,-4.76,179000,{"date":2022,"open":1706,"high":1669,"low":1832,"close":1688,"change":1013,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1688},"2021-08-19",1.38,83500,{"date":2026,"open":1874,"high":1694,"low":1858,"close":1706,"change":1482,"percent_change":1482,"volume":175,"transactions":9,"vwap":1706},"2021-08-18",{"date":2028,"open":1706,"high":1706,"low":1706,"close":1706,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1706},"2021-08-17",{"date":2030,"open":2031,"high":1669,"low":2031,"close":1706,"change":733,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1706},"2021-08-16",56700,2.29,123000,{"date":2035,"open":1706,"high":1706,"low":1937,"close":2031,"change":1582,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2031},"2021-08-13",-1.39,126500,{"date":2039,"open":1869,"high":1694,"low":1887,"close":1874,"change":1619,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1874},"2021-08-12",-1.71,83600,{"date":2043,"open":1965,"high":1735,"low":1694,"close":1694,"change":866,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1694},"2021-08-11",3.54,121800,{"date":2047,"open":1892,"high":1892,"low":1892,"close":1892,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1892},"2021-08-10",{"date":2049,"open":1522,"high":1892,"low":1473,"close":1892,"change":925,"percent_change":208,"volume":2050,"transactions":9,"vwap":1892},"2021-08-09",163500,{"date":2052,"open":1908,"high":1908,"low":1522,"close":1541,"change":1797,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1541},"2021-08-06",-1.58,124000,{"date":2056,"open":1864,"high":1864,"low":2013,"close":1908,"change":1587,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1908},"2021-08-05",-2.07,75700,{"date":2060,"open":1706,"high":1706,"low":1706,"close":1706,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1706},"2021-08-04",{"date":2062,"open":2013,"high":1974,"low":2013,"close":1706,"change":755,"percent_change":2063,"volume":1778,"transactions":9,"vwap":1706},"2021-08-03",4.88,{"date":2065,"open":1523,"high":1523,"low":1523,"close":1523,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1523},"2021-08-02",{"date":2067,"open":1502,"high":1942,"low":1502,"close":1523,"change":707,"percent_change":1486,"volume":2031,"transactions":9,"vwap":1523},"2021-07-30",{"date":2069,"open":1523,"high":1523,"low":1497,"close":2005,"change":1467,"percent_change":1103,"volume":2070,"transactions":9,"vwap":2005},"2021-07-29",49500,{"date":2072,"open":1495,"high":1523,"low":1472,"close":1523,"change":1013,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1523},"2021-07-28",1.47,78000,{"date":2076,"open":1528,"high":1496,"low":1451,"close":1495,"change":173,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1495},"2021-07-27",1.87,46400,{"date":2080,"open":1450,"high":1495,"low":1573,"close":1481,"change":727,"percent_change":1242,"volume":2081,"transactions":9,"vwap":1481},"2021-07-26",87500,{"date":2083,"open":1473,"high":1528,"low":1450,"close":1458,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1458},"2021-07-23",-1300,-2.39,86100,{"date":2088,"open":1480,"high":1528,"low":1481,"close":1528,"change":707,"percent_change":1486,"volume":2089,"transactions":9,"vwap":1528},"2021-07-22",42300,{"date":2091,"open":1451,"high":2001,"low":1459,"close":1480,"change":727,"percent_change":158,"volume":2078,"transactions":9,"vwap":1480},"2021-07-21",{"date":2093,"open":1548,"high":1451,"low":1548,"close":1459,"change":695,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1459},"2021-07-20",2.28,43300,{"date":2097,"open":1459,"high":1459,"low":1548,"close":1460,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1460},"2021-07-19",-2500,-4.53,79200,{"date":2102,"open":2005,"high":2005,"low":2005,"close":2005,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":2005},"2021-07-16",{"date":2104,"open":1459,"high":2005,"low":1459,"close":2005,"change":727,"percent_change":37,"volume":2105,"transactions":9,"vwap":2005},"2021-07-15",46500,{"date":2107,"open":1497,"high":1497,"low":1497,"close":1497,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1497},"2021-07-14",{"date":2109,"open":1459,"high":2013,"low":1459,"close":1497,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1497},"2021-07-13",-2900,-5.03,61300,{"date":2114,"open":1869,"high":1869,"low":1869,"close":1869,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1869},"2021-07-12",{"date":2116,"open":1669,"high":1668,"low":1864,"close":1869,"change":2018,"percent_change":2117,"volume":1717,"transactions":9,"vwap":1869},"2021-07-09",-4.63,{"date":2119,"open":1733,"high":1733,"low":1733,"close":1733,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1733},"2021-07-08",{"date":2121,"open":1733,"high":1733,"low":1733,"close":1733,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1733},"2021-07-07",{"date":2123,"open":1733,"high":1733,"low":1733,"close":1733,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":1733},"2021-07-06",{"date":2125,"open":2126,"high":2126,"low":2127,"close":1733,"change":1462,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1733},"2021-07-02",61100,59700,-0.98,90800,{"date":2131,"open":1667,"high":1785,"low":1667,"close":2126,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2126},"2021-07-01",2900,4.98,247600,{"date":2136,"open":1979,"high":1694,"low":1979,"close":1667,"change":727,"percent_change":2137,"volume":1686,"transactions":9,"vwap":1667},"2021-06-30",0.69,{"date":2139,"open":1832,"high":1667,"low":1851,"close":1832,"change":1482,"percent_change":1482,"volume":2140,"transactions":9,"vwap":1832},"2021-06-29",124100,{"date":2142,"open":2031,"high":1706,"low":2031,"close":1832,"change":695,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1832},"2021-06-28",2.12,90900,{"date":2146,"open":2005,"high":1908,"low":2005,"close":2147,"change":1005,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2021-06-25",56600,2.54,81500,{"date":2151,"open":1926,"high":1892,"low":1926,"close":2005,"change":1670,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2005},"2021-06-24",-0.9,84500,{"date":2155,"open":1858,"high":1914,"low":1926,"close":2156,"change":1901,"percent_change":679,"volume":2157,"transactions":9,"vwap":2156},"2021-06-23",55700,149300,{"date":2159,"open":1878,"high":1688,"low":1892,"close":1858,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1858},"2021-06-22",-1500,-2.56,86800,{"date":2164,"open":1712,"high":1668,"low":1914,"close":1712,"change":1482,"percent_change":1482,"volume":2165,"transactions":9,"vwap":1712},"2021-06-21",137100,{"date":2167,"open":1908,"high":1712,"low":1908,"close":1712,"change":1099,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1712},"2021-06-18",3.17,187200,{"date":2171,"open":1523,"high":1706,"low":1472,"close":1908,"change":816,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1908},"2021-06-17",2.71,188400,{"date":2175,"open":2176,"high":1523,"low":2176,"close":1523,"change":1091,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1523},"2021-06-16",51700,6.96,309400,{"date":2180,"open":2181,"high":2181,"low":1560,"close":2176,"change":1482,"percent_change":1482,"volume":2182,"transactions":9,"vwap":2176},"2021-06-15",52100,75200,{"date":2184,"open":2185,"high":2186,"low":1563,"close":2176,"change":1482,"percent_change":1482,"volume":2187,"transactions":9,"vwap":2176},"2021-06-14",51900,52400,130800,{"date":2189,"open":2190,"high":1555,"low":2191,"close":2176,"change":733,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2176},"2021-06-11",51400,50900,2.58,124900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":695,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2021-06-10",49200,50600,49000,50400,2.44,99300,{"date":2203,"open":2196,"high":2070,"low":2198,"close":2196,"change":1453,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2196},"2021-06-09",-0.61,67100,{"date":2207,"open":2070,"high":2070,"low":2070,"close":2070,"change":1482,"percent_change":1482,"volume":1482,"transactions":9,"vwap":2070},"2021-06-08",{"date":2209,"open":2210,"high":2210,"low":2196,"close":2070,"change":1582,"percent_change":1620,"volume":2211,"transactions":9,"vwap":2070},"2021-06-07",50300,76500,{"date":2213,"open":2214,"high":1560,"low":2214,"close":2210,"change":925,"percent_change":747,"volume":2215,"transactions":9,"vwap":2210},"2021-06-04",49700,6330,{"date":2217,"open":2198,"high":2218,"low":2219,"close":2214,"change":1013,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2214},"2021-06-03",50500,48700,1.64,10070,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2021-06-02",49600,48500,48900,-750,-1.51,16630,{"date":2231,"open":2232,"high":2210,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2021-06-01",50200,49650,-1250,-2.46,7690,{"date":2238,"open":2197,"high":2191,"low":2239,"close":2191,"change":707,"percent_change":295,"volume":2240,"transactions":9,"vwap":2191},"2021-05-28",50000,16510,{"date":2242,"open":2243,"high":2243,"low":2197,"close":2244,"change":1582,"percent_change":1893,"volume":2245,"transactions":9,"vwap":2244},"2021-05-27",51600,50800,9230,{"date":179,"open":1573,"high":1452,"low":2243,"close":2243,"change":1587,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2243},-2.27,13150]