[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIC":3,"homepage-market-summary":25,"stock-historical-MIC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MIC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Corgi MU 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},15.93,15.67,15.65,16.1704,-0.2404,-1.49,3010,24,8.5,17890.208961314285,47.9,4498,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},40.85,3.53,1538260,561465014.627292,-54.36,"2021-05-19",[179,182,191,202,213,224,234,244,254,264,272,282,292,302,312,322,333,344,353,362,370,380,390,401,411,420,430,439,448,458,467,476,485,495,506,516,526,536,547,557,567,577,587,598,608,618,627,636,645,654,663,672,683,692,702,711,722,731,740,751,758,764,772,781,790,798,807,815,824,831,838,844,847,851,857,862,867,870,875,878,883,886,892,900,906,913,918,925,930,935,939,943,946,951,956,960,965,968,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1022,1026,1031,1034,1038,1043,1046,1049,1052,1057,1061,1067,1072,1076,1080,1083,1086,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1133,1136,1139,1142,1145,1148,1151,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1201,1206,1210,1215,1220,1224,1227,1231,1234,1237,1240,1245,1248,1251,1255,1258,1261,1264,1267,1270,1274,1276,1279,1283,1287,1292,1297,1301,1304,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1357,1360,1363,1366,1369,1372,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1434,1437,1440,1443,1446,1449,1452,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1509,1512,1515,1518,1521,1526,1531,1539,1547,1554,1558,1562,1568,1576,1582,1587,1595,1601,1606,1612,1618,1621,1626,1633,1640,1645,1651,1657,1663,1669,1674,1680,1685,1691,1695,1701,1705,1713,1721,1727,1733,1740,1746,1753,1758,1763,1768,1774,1780,1785,1791,1796,1803,1806,1811,1815,1819,1825,1829,1832,1838,1844,1850,1856,1863,1870,1876,1882,1887,1890,1894,1898,1903,1909,1918,1924,1932,1939,1945,1951,1957,1962,1967,1972,1976,1980,1983,1988,1995,1999,2004,2008,2012,2019,2025,2033,2041,2046,2052,2057,2064,2070,2078,2084],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},72,15.8611,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",16.99,16.14,-0.6446,-3.83,10982.7425,90,16.4827,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",15.51,16.88,14.885,16.815,0.835,5.23,26446.3955,252,16.056,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",16.08,16.345,15.85,15.98,0.03,0.19,15701.7425,125,16.2638,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",15.76,16.23,15.75,15.95,0.339,2.17,9076.9755,110,16.0295,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",15.994,15.0015,15.611,-0.8715,-5.29,10015.7425,97,15.4079,{"date":235,"open":236,"high":184,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",16.94,16.17,16.4825,0.0525,0.32,7168.8195,83,16.6208,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",15.82,16.43,15.55,0.2273,1.4,15275.41782,95,15.7778,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",16.715,15.9901,16.2027,-0.7023,-4.15,21118.251823,108,16.4334,{"date":265,"open":237,"high":266,"low":185,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",16.905,1.4926,9.68,8672.2415,143,16.3829,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",15.69,15.1704,15.4124,0.8624,5.93,3366.058552,82,15.4182,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",13.9,14.55,13.81,0.955,7.02,21224.4345,105,14.008,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",13.07,13.75,13.595,1.423,11.69,19572.7425,148,13.3819,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",12.25,12.37,12.172,-0.0717,-0.59,1409.7425,38,12.3537,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",12.34,12.55,12.2437,-0.0363,-0.3,1804.9065,50,12.3685,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",11.71,12.355,11.62,12.28,-1.3307,-9.78,7703.6399,124,11.9496,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",13.65,13.66,13.5,13.6107,-0.0393,-0.29,5304.5727,85,13.6239,{"date":345,"open":346,"high":346,"low":347,"close":335,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",14,13.571,-1.46,-9.66,6898.6977,81,13.8331,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":242,"vwap":361},"2026-09-09",14.6,15.5,15.11,0.8047,5.63,5161.5727,15.0848,{"date":363,"open":356,"high":356,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",14.3053,-0.4447,-3.01,10365.8557,133,14.9232,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",14.2156,14.75,14.085,1.5272,11.55,12207.022418,154,14.2976,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",12.695,13.2228,12.58,0.0928,0.71,4608.5727,73,12.9238,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",12.81,13.22,12.71,13.13,0.47,3.71,4713.7487,70,12.9214,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",12.91,13.55,12.66,-0.6085,-4.59,9183.5727,106,13.0602,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",12.75,13.2685,0.6283,4.97,22347.5017,88,12.9586,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",12,12.8901,12.6402,-0.0441,-0.35,11400.5727,107,12.6505,{"date":431,"open":432,"high":432,"low":422,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",13.8,12.6843,-0.0706,-0.55,45563.6227,177,12.2199,{"date":440,"open":413,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":342,"vwap":447},"2026-08-26",12.86,12.7,12.7549,0.1181,0.93,13225.5727,12.8009,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",12.82,12.32,12.6368,0.5757,4.77,15815.5727,101,12.5041,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":368,"vwap":466},"2026-08-24",12.79,11.496,12.0611,-1.5089,-11.12,8498.5727,12.139,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":300,"vwap":475},"2026-08-21",14.32,13.4,13.57,-0.33,-2.37,37004.5727,13.7101,{"date":477,"open":478,"high":479,"low":478,"close":284,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",12.73,13.94,1.0968,8.57,46051.0777,203,13.4293,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",13.54,12.401,12.8032,-0.1968,-1.51,37961.562752,190,12.7847,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",13.78,13.8049,12.67,13,-2.13,-14.08,19423.099782,228,13.1935,{"date":507,"open":508,"high":217,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",14.87,14.71,15.13,1.2033,8.64,58557.173881,325,15.2304,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",14.39,13.61,13.9267,0.5902,4.43,18717.8584,194,13.9229,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",12.565,14.0564,13.3365,1.036,8.42,25688.74962,204,13.6944,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",12.4,12.78,12.15,12.3005,1.1705,10.52,26292.115625,192,12.5621,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":126,"volume":554,"transactions":555,"vwap":556},"2026-08-11",11.125,11.19,10.77,11.13,0.01,25094.0904,140,10.9551,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",10.9,11.56,11.12,-0.38,-3.3,12869.2124,119,11.2625,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",11.505,11.5999,10.79,11.5,0,7990.2124,92,11.1535,{"date":578,"open":579,"high":580,"low":581,"close":572,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",10.49,12.35,10.4,-0.77,-6.28,29000.2124,214,11.4392,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",11.68,12.7899,11.66,12.27,0.34,2.85,24365.222494,217,12.3108,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":504,"vwap":607},"2026-08-04",11.2,12.04,11.18,11.93,1.5807,15.27,26632.7544,11.7747,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":209,"volume":615,"transactions":616,"vwap":617},"2026-08-03",9.18,10.4301,9.01,10.3493,0.0193,34897.8936,189,9.5611,{"date":619,"open":478,"high":478,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",10.2,10.33,-1.1689,-10.17,38532.510983,236,10.9161,{"date":628,"open":629,"high":572,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",8.87,11.4989,2.975,34.9,37040.587548,293,10.5289,{"date":637,"open":638,"high":638,"low":21,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",10.39,8.5239,-1.9661,-18.74,29003.977169,290,9.2972,{"date":646,"open":647,"high":647,"low":648,"close":579,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",10.97,9.65,-2.1277,-16.86,120106,541,10.1745,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":242,"vwap":662},"2026-07-27",13.58,11.91,12.6177,-0.5823,-4.41,7284.474,12.2194,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":242,"vwap":671},"2026-07-24",15.39,13.145,13.2,-2.1077,-13.77,4713,13.817,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",14.86,15.9,14.84,15.3077,0.6689,4.57,18116.585904,166,15.6457,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":180,"vwap":691},"2026-07-22",14.68,15.038,14.6388,-0.3724,-2.48,2350,14.8766,{"date":693,"open":346,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",15.09,13.6404,15.0112,3.0712,25.72,13136.618486,173,14.2542,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":342,"vwap":710},"2026-07-20",12.62,12.9,11.94,0.2394,2.05,5070.727841,12.4754,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",10.74,13.1,10.66,11.7006,0.0167,0.14,41070,198,11.9203,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":232,"vwap":730},"2026-07-16",12.38,11.4,11.6839,-1.5961,-12.02,5338,12.1191,{"date":732,"open":733,"high":733,"low":704,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",14.43,13.28,-2.4835,-15.75,7780.338507,162,13.3963,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",15.47,15.9799,15.145,15.7635,1.3634,9.47,2131.266346,65,15.5966,{"date":752,"open":432,"high":753,"low":432,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":368,"vwap":757},"2026-07-13",14.4001,-1.3499,-8.57,5049.847841,14.0627,{"date":759,"open":760,"high":761,"low":760,"close":217,"change":426,"percent_change":762,"volume":763,"transactions":9,"vwap":217},"2026-07-10",15.35,16.22,-2.17,2200,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",16.82,17.33,16.1,1.36,9.23,4700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",14.67,15.06,14.09,14.74,0.49,3.44,6500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",13.7,14.47,13.17,14.25,-1.82,-11.33,10500,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",16.51,17,16.07,0.64,4.15,9900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",17.73,18.65,14.92,15.43,-2.64,-14.61,16100,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",19.23,20.059999,18.07,-4.49,-19.9,28500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",21.6,22.76,21.52,22.56,1.24,5.82,32600,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":426,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",20,21.32,18.67,-1.62,2500,{"date":832,"open":833,"high":20,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",23.02,21.67,17.58,429.83,13700,{"date":839,"open":840,"high":841,"low":842,"close":840,"change":573,"percent_change":573,"volume":843,"transactions":9,"vwap":840},"2022-07-20",4.09,4.1,4.08,1946000,{"date":845,"open":840,"high":841,"low":842,"close":840,"change":573,"percent_change":573,"volume":846,"transactions":9,"vwap":840},"2022-07-19",1648500,{"date":848,"open":840,"high":840,"low":842,"close":840,"change":849,"percent_change":778,"volume":850,"transactions":9,"vwap":840},"2022-07-18",0.02,1903200,{"date":852,"open":842,"high":840,"low":853,"close":854,"change":553,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2022-07-15",4.04,4.07,0.25,20939800,{"date":858,"open":854,"high":842,"low":859,"close":860,"change":573,"percent_change":573,"volume":861,"transactions":9,"vwap":860},"2022-07-14",4.05,4.06,2121200,{"date":863,"open":840,"high":840,"low":860,"close":860,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":860},"2022-07-13",-0.03,-0.73,1063800,{"date":868,"open":842,"high":840,"low":854,"close":840,"change":849,"percent_change":778,"volume":869,"transactions":9,"vwap":840},"2022-07-12",513100,{"date":871,"open":860,"high":842,"low":860,"close":854,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":854},"2022-07-11",-0.01,-0.25,922900,{"date":876,"open":842,"high":840,"low":860,"close":842,"change":553,"percent_change":855,"volume":877,"transactions":9,"vwap":842},"2022-07-08",1231000,{"date":879,"open":840,"high":841,"low":854,"close":854,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":854},"2022-07-07",-0.02,-0.49,1181900,{"date":884,"open":842,"high":841,"low":854,"close":840,"change":849,"percent_change":778,"volume":885,"transactions":9,"vwap":840},"2022-07-06",1615400,{"date":887,"open":888,"high":840,"low":888,"close":854,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":854},"2022-07-05",4.02,0.06,1.5,2472800,{"date":893,"open":894,"high":854,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2022-07-01",3.87,3.86,4.01,0.1,2.56,6962900,{"date":901,"open":894,"high":902,"low":895,"close":903,"change":208,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2022-06-30",3.96,3.91,0.77,3007700,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":872,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2022-06-29",3.89,3.9,3.88,-0.26,1159700,{"date":914,"open":915,"high":908,"low":916,"close":908,"change":573,"percent_change":573,"volume":917,"transactions":9,"vwap":908},"2022-06-28",3.84,3.83,1316200,{"date":919,"open":895,"high":920,"low":921,"close":908,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":908},"2022-06-27",3.93,3.85,0.05,1.3,4384100,{"date":926,"open":916,"high":895,"low":927,"close":915,"change":849,"percent_change":928,"volume":929,"transactions":9,"vwap":915},"2022-06-24",3.81,0.52,1397500,{"date":931,"open":927,"high":916,"low":927,"close":932,"change":553,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2022-06-23",3.82,0.26,996000,{"date":936,"open":937,"high":916,"low":937,"close":927,"change":573,"percent_change":573,"volume":938,"transactions":9,"vwap":927},"2022-06-22",3.8,1023500,{"date":940,"open":941,"high":932,"low":941,"close":927,"change":553,"percent_change":933,"volume":942,"transactions":9,"vwap":927},"2022-06-21",3.78,628000,{"date":944,"open":927,"high":927,"low":941,"close":937,"change":573,"percent_change":573,"volume":945,"transactions":9,"vwap":937},"2022-06-17",648600,{"date":947,"open":948,"high":932,"low":941,"close":937,"change":849,"percent_change":949,"volume":950,"transactions":9,"vwap":937},"2022-06-16",3.79,0.53,838100,{"date":952,"open":941,"high":948,"low":953,"close":941,"change":553,"percent_change":954,"volume":955,"transactions":9,"vwap":941},"2022-06-15",3.76,0.27,1164100,{"date":957,"open":948,"high":948,"low":953,"close":958,"change":872,"percent_change":911,"volume":959,"transactions":9,"vwap":958},"2022-06-14",3.77,1678300,{"date":961,"open":927,"high":927,"low":962,"close":941,"change":864,"percent_change":963,"volume":964,"transactions":9,"vwap":941},"2022-06-13",3.74,-0.79,2266600,{"date":966,"open":937,"high":932,"low":941,"close":927,"change":553,"percent_change":933,"volume":967,"transactions":9,"vwap":927},"2022-06-10",1930300,{"date":969,"open":932,"high":916,"low":948,"close":937,"change":880,"percent_change":970,"volume":971,"transactions":9,"vwap":937},"2022-06-09",-0.52,913800,{"date":973,"open":941,"high":932,"low":941,"close":932,"change":573,"percent_change":573,"volume":974,"transactions":9,"vwap":932},"2022-06-08",1532500,{"date":976,"open":948,"high":932,"low":948,"close":932,"change":849,"percent_change":949,"volume":977,"transactions":9,"vwap":932},"2022-06-07",1141500,{"date":979,"open":927,"high":932,"low":948,"close":937,"change":573,"percent_change":573,"volume":980,"transactions":9,"vwap":937},"2022-06-06",796900,{"date":982,"open":927,"high":932,"low":948,"close":937,"change":872,"percent_change":911,"volume":983,"transactions":9,"vwap":937},"2022-06-03",400000,{"date":985,"open":927,"high":916,"low":927,"close":927,"change":872,"percent_change":911,"volume":986,"transactions":9,"vwap":927},"2022-06-02",472300,{"date":988,"open":916,"high":916,"low":927,"close":932,"change":573,"percent_change":573,"volume":989,"transactions":9,"vwap":932},"2022-06-01",747000,{"date":991,"open":932,"high":932,"low":927,"close":932,"change":573,"percent_change":573,"volume":992,"transactions":9,"vwap":932},"2022-05-31",216800,{"date":994,"open":937,"high":932,"low":937,"close":932,"change":573,"percent_change":573,"volume":995,"transactions":9,"vwap":932},"2022-05-27",636000,{"date":997,"open":927,"high":932,"low":927,"close":932,"change":573,"percent_change":573,"volume":998,"transactions":9,"vwap":932},"2022-05-26",880800,{"date":1000,"open":932,"high":932,"low":937,"close":932,"change":573,"percent_change":573,"volume":1001,"transactions":9,"vwap":932},"2022-05-25",936600,{"date":1003,"open":927,"high":932,"low":927,"close":932,"change":553,"percent_change":933,"volume":1004,"transactions":9,"vwap":932},"2022-05-24",508100,{"date":1006,"open":927,"high":916,"low":937,"close":927,"change":849,"percent_change":949,"volume":1007,"transactions":9,"vwap":927},"2022-05-23",1210600,{"date":1009,"open":927,"high":932,"low":948,"close":948,"change":880,"percent_change":970,"volume":1010,"transactions":9,"vwap":948},"2022-05-20",470400,{"date":1012,"open":916,"high":915,"low":927,"close":927,"change":872,"percent_change":911,"volume":1013,"transactions":9,"vwap":927},"2022-05-19",602000,{"date":1015,"open":937,"high":932,"low":958,"close":932,"change":553,"percent_change":933,"volume":1016,"transactions":9,"vwap":932},"2022-05-18",1701200,{"date":1018,"open":941,"high":932,"low":953,"close":927,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":927},"2022-05-17",0.04,1.06,1467500,{"date":1023,"open":962,"high":958,"low":962,"close":958,"change":1019,"percent_change":1024,"volume":1025,"transactions":9,"vwap":958},"2022-05-16",1.07,957600,{"date":1027,"open":1028,"high":962,"low":1029,"close":1028,"change":573,"percent_change":573,"volume":1030,"transactions":9,"vwap":1028},"2022-05-13",3.73,3.72,681000,{"date":1032,"open":397,"high":1028,"low":397,"close":1028,"change":553,"percent_change":954,"volume":1033,"transactions":9,"vwap":1028},"2022-05-12",593000,{"date":1035,"open":962,"high":962,"low":1029,"close":1029,"change":880,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1029},"2022-05-11",-0.53,722700,{"date":1039,"open":1040,"high":1041,"low":1040,"close":962,"change":553,"percent_change":954,"volume":1042,"transactions":9,"vwap":962},"2022-05-10",3.69,3.75,1418400,{"date":1044,"open":1029,"high":1041,"low":397,"close":1028,"change":880,"percent_change":1036,"volume":1045,"transactions":9,"vwap":1028},"2022-05-09",953200,{"date":1047,"open":962,"high":953,"low":962,"close":1041,"change":553,"percent_change":954,"volume":1048,"transactions":9,"vwap":1041},"2022-05-06",454200,{"date":1050,"open":1028,"high":1041,"low":1029,"close":962,"change":553,"percent_change":954,"volume":1051,"transactions":9,"vwap":962},"2022-05-05",913000,{"date":1053,"open":1028,"high":1041,"low":1054,"close":1028,"change":849,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1028},"2022-05-04",3.7,0.54,1701300,{"date":1058,"open":1029,"high":1028,"low":1059,"close":397,"change":922,"percent_change":67,"volume":1060,"transactions":9,"vwap":397},"2022-05-03",3.67,1625700,{"date":1062,"open":397,"high":1041,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2022-05-02",3.66,-0.09,-2.4,1485200,{"date":1068,"open":1040,"high":953,"low":1069,"close":1041,"change":922,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1041},"2022-04-29",3.65,1.35,2004700,{"date":1073,"open":1054,"high":1029,"low":1074,"close":1054,"change":573,"percent_change":573,"volume":1075,"transactions":9,"vwap":1054},"2022-04-28",3.68,1468700,{"date":1077,"open":397,"high":397,"low":1059,"close":1054,"change":880,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1054},"2022-04-27",-0.54,2373700,{"date":1081,"open":962,"high":962,"low":1074,"close":1029,"change":880,"percent_change":1036,"volume":1082,"transactions":9,"vwap":1029},"2022-04-26",2393200,{"date":1084,"open":1040,"high":1041,"low":1040,"close":962,"change":553,"percent_change":954,"volume":1085,"transactions":9,"vwap":962},"2022-04-25",2753400,{"date":1087,"open":1028,"high":962,"low":1069,"close":1028,"change":872,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1028},"2022-04-22",-0.27,2223900,{"date":1091,"open":953,"high":953,"low":1028,"close":962,"change":872,"percent_change":1088,"volume":1092,"transactions":9,"vwap":962},"2022-04-21",1649100,{"date":1094,"open":958,"high":958,"low":962,"close":1041,"change":573,"percent_change":573,"volume":1095,"transactions":9,"vwap":1041},"2022-04-20",859700,{"date":1097,"open":953,"high":953,"low":1041,"close":1041,"change":872,"percent_change":1088,"volume":1098,"transactions":9,"vwap":1041},"2022-04-19",579100,{"date":1100,"open":1041,"high":958,"low":1028,"close":953,"change":553,"percent_change":954,"volume":1101,"transactions":9,"vwap":953},"2022-04-18",641900,{"date":1103,"open":1028,"high":953,"low":1028,"close":1041,"change":553,"percent_change":954,"volume":1104,"transactions":9,"vwap":1041},"2022-04-14",746900,{"date":1106,"open":1041,"high":953,"low":1028,"close":962,"change":872,"percent_change":1088,"volume":1107,"transactions":9,"vwap":962},"2022-04-13",1877900,{"date":1109,"open":1041,"high":953,"low":1029,"close":1041,"change":872,"percent_change":1088,"volume":1110,"transactions":9,"vwap":1041},"2022-04-12",730700,{"date":1112,"open":1041,"high":953,"low":1028,"close":953,"change":553,"percent_change":954,"volume":1113,"transactions":9,"vwap":953},"2022-04-11",2079800,{"date":1115,"open":962,"high":953,"low":962,"close":1041,"change":573,"percent_change":573,"volume":1116,"transactions":9,"vwap":1041},"2022-04-08",2000200,{"date":1118,"open":1028,"high":958,"low":1028,"close":1041,"change":553,"percent_change":954,"volume":1119,"transactions":9,"vwap":1041},"2022-04-07",1798200,{"date":1121,"open":1028,"high":953,"low":1028,"close":962,"change":872,"percent_change":1088,"volume":1122,"transactions":9,"vwap":962},"2022-04-06",2629900,{"date":1124,"open":962,"high":958,"low":1028,"close":1041,"change":553,"percent_change":954,"volume":1125,"transactions":9,"vwap":1041},"2022-04-05",2335100,{"date":1127,"open":958,"high":958,"low":962,"close":962,"change":880,"percent_change":1036,"volume":1128,"transactions":9,"vwap":962},"2022-04-04",919500,{"date":1130,"open":1041,"high":953,"low":1028,"close":953,"change":208,"percent_change":1131,"volume":1132,"transactions":9,"vwap":953},"2022-04-01",0.8,924200,{"date":1134,"open":1028,"high":953,"low":1028,"close":1028,"change":880,"percent_change":1036,"volume":1135,"transactions":9,"vwap":1028},"2022-03-31",667200,{"date":1137,"open":1041,"high":958,"low":1028,"close":1041,"change":872,"percent_change":1088,"volume":1138,"transactions":9,"vwap":1041},"2022-03-30",454300,{"date":1140,"open":962,"high":958,"low":962,"close":953,"change":553,"percent_change":954,"volume":1141,"transactions":9,"vwap":953},"2022-03-29",1007900,{"date":1143,"open":953,"high":953,"low":1028,"close":1041,"change":553,"percent_change":954,"volume":1144,"transactions":9,"vwap":1041},"2022-03-28",947900,{"date":1146,"open":1029,"high":953,"low":1029,"close":962,"change":849,"percent_change":1055,"volume":1147,"transactions":9,"vwap":962},"2022-03-25",855500,{"date":1149,"open":1028,"high":1041,"low":1029,"close":1029,"change":872,"percent_change":1088,"volume":1150,"transactions":9,"vwap":1029},"2022-03-24",414200,{"date":1152,"open":397,"high":1028,"low":1040,"close":1028,"change":208,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1028},"2022-03-23",0.81,960600,{"date":1156,"open":1054,"high":397,"low":1074,"close":1054,"change":849,"percent_change":1055,"volume":1157,"transactions":9,"vwap":1054},"2022-03-22",1527200,{"date":1159,"open":1074,"high":1040,"low":1074,"close":1074,"change":553,"percent_change":954,"volume":1160,"transactions":9,"vwap":1074},"2022-03-21",684500,{"date":1162,"open":1074,"high":1040,"low":1059,"close":1059,"change":872,"percent_change":1088,"volume":1163,"transactions":9,"vwap":1059},"2022-03-18",391600,{"date":1165,"open":1074,"high":1040,"low":1059,"close":1074,"change":573,"percent_change":573,"volume":1166,"transactions":9,"vwap":1074},"2022-03-17",600500,{"date":1168,"open":1054,"high":1029,"low":1074,"close":1074,"change":880,"percent_change":1078,"volume":1169,"transactions":9,"vwap":1074},"2022-03-16",1345700,{"date":1171,"open":397,"high":1028,"low":1054,"close":1054,"change":872,"percent_change":1088,"volume":1172,"transactions":9,"vwap":1054},"2022-03-15",357500,{"date":1174,"open":1028,"high":1028,"low":1074,"close":397,"change":872,"percent_change":1088,"volume":1175,"transactions":9,"vwap":397},"2022-03-14",1715400,{"date":1177,"open":1028,"high":962,"low":397,"close":1029,"change":553,"percent_change":954,"volume":1178,"transactions":9,"vwap":1029},"2022-03-11",290300,{"date":1180,"open":1054,"high":1028,"low":1054,"close":397,"change":573,"percent_change":573,"volume":1181,"transactions":9,"vwap":397},"2022-03-10",673800,{"date":1183,"open":1028,"high":1028,"low":1040,"close":397,"change":573,"percent_change":573,"volume":1184,"transactions":9,"vwap":397},"2022-03-09",376400,{"date":1186,"open":1028,"high":962,"low":1054,"close":397,"change":872,"percent_change":1088,"volume":1187,"transactions":9,"vwap":397},"2022-03-08",829900,{"date":1189,"open":1028,"high":1028,"low":1054,"close":1029,"change":880,"percent_change":1036,"volume":1190,"transactions":9,"vwap":1029},"2022-03-07",1195000,{"date":1192,"open":1054,"high":953,"low":1054,"close":962,"change":872,"percent_change":1088,"volume":1193,"transactions":9,"vwap":962},"2022-03-04",1034300,{"date":1195,"open":397,"high":941,"low":397,"close":1041,"change":922,"percent_change":1070,"volume":1196,"transactions":9,"vwap":1041},"2022-03-03",1483400,{"date":1198,"open":1040,"high":962,"low":1059,"close":1054,"change":208,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1054},"2022-03-02",0.82,1520500,{"date":1202,"open":1203,"high":1054,"low":1203,"close":1059,"change":849,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1059},"2022-03-01",3.63,0.55,839600,{"date":1207,"open":1069,"high":1074,"low":1208,"close":1069,"change":573,"percent_change":573,"volume":1209,"transactions":9,"vwap":1069},"2022-02-28",3.64,779900,{"date":1211,"open":1212,"high":1069,"low":1212,"close":1069,"change":208,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1069},"2022-02-25",3.59,0.83,1101000,{"date":1216,"open":1217,"high":1208,"low":1212,"close":1218,"change":573,"percent_change":573,"volume":1219,"transactions":9,"vwap":1218},"2022-02-24",3.61,3.62,1434400,{"date":1221,"open":1217,"high":1203,"low":1217,"close":1218,"change":553,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1218},"2022-02-23",0.28,1018300,{"date":1225,"open":1217,"high":1218,"low":1217,"close":1217,"change":573,"percent_change":573,"volume":1226,"transactions":9,"vwap":1217},"2022-02-22",1056900,{"date":1228,"open":1203,"high":1063,"low":1229,"close":1217,"change":573,"percent_change":573,"volume":1230,"transactions":9,"vwap":1217},"2022-02-18",3.6,1141100,{"date":1232,"open":1218,"high":1203,"low":1229,"close":1217,"change":573,"percent_change":573,"volume":1233,"transactions":9,"vwap":1217},"2022-02-17",1180900,{"date":1235,"open":1217,"high":1203,"low":1229,"close":1217,"change":573,"percent_change":573,"volume":1236,"transactions":9,"vwap":1217},"2022-02-16",1113800,{"date":1238,"open":1217,"high":1203,"low":1229,"close":1217,"change":573,"percent_change":573,"volume":1239,"transactions":9,"vwap":1217},"2022-02-15",869900,{"date":1241,"open":1069,"high":1063,"low":1217,"close":1217,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1217},"2022-02-14",-0.05,-1.37,1838400,{"date":1246,"open":1063,"high":1040,"low":1208,"close":1063,"change":573,"percent_change":573,"volume":1247,"transactions":9,"vwap":1063},"2022-02-11",2016900,{"date":1249,"open":1040,"high":1054,"low":1063,"close":1063,"change":880,"percent_change":1078,"volume":1250,"transactions":9,"vwap":1063},"2022-02-10",792600,{"date":1252,"open":1069,"high":1074,"low":1069,"close":1074,"change":1019,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1074},"2022-02-09",1.1,475200,{"date":1256,"open":1059,"high":1040,"low":1208,"close":1208,"change":872,"percent_change":1088,"volume":1257,"transactions":9,"vwap":1208},"2022-02-08",423400,{"date":1259,"open":1059,"high":1040,"low":1069,"close":1069,"change":880,"percent_change":1078,"volume":1260,"transactions":9,"vwap":1069},"2022-02-07",1213000,{"date":1262,"open":1059,"high":1040,"low":1218,"close":1059,"change":872,"percent_change":1088,"volume":1263,"transactions":9,"vwap":1059},"2022-02-04",519800,{"date":1265,"open":1040,"high":1029,"low":1063,"close":1074,"change":553,"percent_change":954,"volume":1266,"transactions":9,"vwap":1074},"2022-02-03",777800,{"date":1268,"open":1063,"high":1054,"low":1063,"close":1059,"change":553,"percent_change":954,"volume":1269,"transactions":9,"vwap":1059},"2022-02-02",1095500,{"date":1271,"open":1229,"high":1063,"low":1229,"close":1063,"change":922,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1063},"2022-02-01",1.39,2548200,{"date":1275,"open":1212,"high":1208,"low":1212,"close":1217,"change":553,"percent_change":1222,"volume":1205,"transactions":9,"vwap":1217},"2022-01-31",{"date":1277,"open":1229,"high":1217,"low":1212,"close":1229,"change":553,"percent_change":1222,"volume":1278,"transactions":9,"vwap":1229},"2022-01-28",1027700,{"date":1280,"open":1218,"high":1203,"low":1281,"close":1212,"change":553,"percent_change":1222,"volume":1282,"transactions":9,"vwap":1212},"2022-01-27",3.58,801200,{"date":1284,"open":1212,"high":1069,"low":1281,"close":1281,"change":872,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1281},"2022-01-26",-0.28,842600,{"date":1288,"open":1289,"high":1212,"low":1290,"close":1212,"change":849,"percent_change":96,"volume":1291,"transactions":9,"vwap":1212},"2022-01-25",3.56,3.55,1153100,{"date":1293,"open":1289,"high":1212,"low":1294,"close":1295,"change":573,"percent_change":573,"volume":1296,"transactions":9,"vwap":1295},"2022-01-24",3.54,3.57,2328700,{"date":1298,"open":1212,"high":1217,"low":1295,"close":1295,"change":880,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1295},"2022-01-21",-0.56,1379300,{"date":1302,"open":1217,"high":1218,"low":1212,"close":1212,"change":573,"percent_change":573,"volume":1303,"transactions":9,"vwap":1212},"2022-01-20",1528300,{"date":1305,"open":1218,"high":1203,"low":1212,"close":1212,"change":864,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1212},"2022-01-19",-0.83,1402000,{"date":1309,"open":1203,"high":1208,"low":1217,"close":1218,"change":872,"percent_change":1285,"volume":1310,"transactions":9,"vwap":1218},"2022-01-18",632700,{"date":1312,"open":1203,"high":1069,"low":1203,"close":1203,"change":573,"percent_change":573,"volume":1313,"transactions":9,"vwap":1203},"2022-01-14",413100,{"date":1315,"open":1208,"high":1208,"low":1203,"close":1203,"change":872,"percent_change":1088,"volume":1316,"transactions":9,"vwap":1203},"2022-01-13",709800,{"date":1318,"open":1218,"high":1208,"low":1218,"close":1208,"change":849,"percent_change":1204,"volume":1319,"transactions":9,"vwap":1208},"2022-01-12",444300,{"date":1321,"open":1203,"high":1208,"low":1218,"close":1218,"change":872,"percent_change":1285,"volume":1322,"transactions":9,"vwap":1218},"2022-01-11",1063600,{"date":1324,"open":1218,"high":1069,"low":1229,"close":1203,"change":573,"percent_change":573,"volume":1325,"transactions":9,"vwap":1203},"2022-01-10",517700,{"date":1327,"open":1203,"high":1069,"low":1218,"close":1203,"change":872,"percent_change":1088,"volume":1328,"transactions":9,"vwap":1203},"2022-01-07",1918700,{"date":1330,"open":1203,"high":1069,"low":1203,"close":1208,"change":872,"percent_change":1088,"volume":1331,"transactions":9,"vwap":1208},"2022-01-06",894600,{"date":1333,"open":1069,"high":1059,"low":1069,"close":1069,"change":573,"percent_change":573,"volume":1334,"transactions":9,"vwap":1069},"2022-01-05",839000,{"date":1336,"open":1203,"high":1059,"low":1218,"close":1069,"change":573,"percent_change":573,"volume":1337,"transactions":9,"vwap":1069},"2022-01-04",920600,{"date":1339,"open":1203,"high":1040,"low":1203,"close":1069,"change":573,"percent_change":573,"volume":1340,"transactions":9,"vwap":1069},"2022-01-03",314900,{"date":1342,"open":1203,"high":1063,"low":1203,"close":1069,"change":849,"percent_change":1204,"volume":1343,"transactions":9,"vwap":1069},"2021-12-31",572300,{"date":1345,"open":1217,"high":1069,"low":1217,"close":1203,"change":880,"percent_change":435,"volume":1346,"transactions":9,"vwap":1203},"2021-12-30",938800,{"date":1348,"open":1069,"high":1063,"low":1203,"close":1069,"change":849,"percent_change":1204,"volume":1349,"transactions":9,"vwap":1069},"2021-12-29",475800,{"date":1351,"open":1218,"high":1074,"low":1229,"close":1203,"change":573,"percent_change":573,"volume":1352,"transactions":9,"vwap":1203},"2021-12-28",1105900,{"date":1354,"open":1281,"high":1208,"low":1295,"close":1203,"change":1019,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1203},"2021-12-27",1.11,802600,{"date":1358,"open":1217,"high":1218,"low":1281,"close":1212,"change":880,"percent_change":435,"volume":1359,"transactions":9,"vwap":1212},"2021-12-23",2505700,{"date":1361,"open":1281,"high":1218,"low":1294,"close":1217,"change":922,"percent_change":250,"volume":1362,"transactions":9,"vwap":1217},"2021-12-22",1372700,{"date":1364,"open":1295,"high":1217,"low":1289,"close":1289,"change":872,"percent_change":1285,"volume":1365,"transactions":9,"vwap":1289},"2021-12-21",3133700,{"date":1367,"open":1229,"high":1217,"low":1289,"close":1295,"change":864,"percent_change":1306,"volume":1368,"transactions":9,"vwap":1295},"2021-12-20",5738200,{"date":1370,"open":1217,"high":1069,"low":1212,"close":1229,"change":872,"percent_change":1285,"volume":1371,"transactions":9,"vwap":1229},"2021-12-17",3940400,{"date":1373,"open":1229,"high":1040,"low":1281,"close":1217,"change":208,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1217},"2021-12-16",0.84,3690400,{"date":1377,"open":1281,"high":1217,"low":1289,"close":1281,"change":573,"percent_change":573,"volume":1378,"transactions":9,"vwap":1281},"2021-12-15",4006100,{"date":1380,"open":1289,"high":1208,"low":1289,"close":1281,"change":553,"percent_change":1222,"volume":1381,"transactions":9,"vwap":1281},"2021-12-14",1843800,{"date":1383,"open":1290,"high":1229,"low":1290,"close":1295,"change":573,"percent_change":573,"volume":1384,"transactions":9,"vwap":1295},"2021-12-13",2039100,{"date":1386,"open":1281,"high":1212,"low":1295,"close":1295,"change":573,"percent_change":573,"volume":1387,"transactions":9,"vwap":1295},"2021-12-10",1377100,{"date":1389,"open":1295,"high":1212,"low":173,"close":1295,"change":872,"percent_change":1285,"volume":1390,"transactions":9,"vwap":1295},"2021-12-09",2703400,{"date":1392,"open":1229,"high":1217,"low":1281,"close":1281,"change":872,"percent_change":1285,"volume":1393,"transactions":9,"vwap":1281},"2021-12-08",1406200,{"date":1395,"open":1212,"high":1217,"low":1281,"close":1212,"change":573,"percent_change":573,"volume":1396,"transactions":9,"vwap":1212},"2021-12-07",2268100,{"date":1398,"open":1212,"high":1229,"low":1295,"close":1212,"change":573,"percent_change":573,"volume":1399,"transactions":9,"vwap":1212},"2021-12-06",1924000,{"date":1401,"open":1229,"high":1217,"low":1212,"close":1212,"change":872,"percent_change":1285,"volume":1402,"transactions":9,"vwap":1212},"2021-12-03",1754600,{"date":1404,"open":1229,"high":1208,"low":1229,"close":1229,"change":872,"percent_change":1285,"volume":1405,"transactions":9,"vwap":1229},"2021-12-02",1960300,{"date":1407,"open":1208,"high":1063,"low":1295,"close":1217,"change":872,"percent_change":1285,"volume":1408,"transactions":9,"vwap":1217},"2021-12-01",1981200,{"date":1410,"open":1217,"high":1208,"low":1212,"close":1218,"change":553,"percent_change":1222,"volume":1411,"transactions":9,"vwap":1218},"2021-11-30",2661500,{"date":1413,"open":1203,"high":1203,"low":1229,"close":1217,"change":872,"percent_change":1285,"volume":1414,"transactions":9,"vwap":1217},"2021-11-29",1656300,{"date":1416,"open":1229,"high":1208,"low":1229,"close":1218,"change":872,"percent_change":1285,"volume":1417,"transactions":9,"vwap":1218},"2021-11-26",765300,{"date":1419,"open":1229,"high":1203,"low":1212,"close":1203,"change":208,"percent_change":1213,"volume":1420,"transactions":9,"vwap":1203},"2021-11-24",1347900,{"date":1422,"open":1217,"high":1218,"low":1212,"close":1229,"change":880,"percent_change":435,"volume":1423,"transactions":9,"vwap":1229},"2021-11-23",1140900,{"date":1425,"open":1203,"high":1208,"low":1289,"close":1218,"change":872,"percent_change":1285,"volume":1426,"transactions":9,"vwap":1218},"2021-11-22",1340800,{"date":1428,"open":1217,"high":1063,"low":1217,"close":1203,"change":573,"percent_change":573,"volume":1429,"transactions":9,"vwap":1203},"2021-11-19",1161000,{"date":1431,"open":1069,"high":1059,"low":1217,"close":1203,"change":864,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1203},"2021-11-18",-0.82,1507300,{"date":1435,"open":1063,"high":1074,"low":1069,"close":1063,"change":573,"percent_change":573,"volume":1436,"transactions":9,"vwap":1063},"2021-11-17",1117600,{"date":1438,"open":1069,"high":1059,"low":1069,"close":1063,"change":872,"percent_change":1088,"volume":1439,"transactions":9,"vwap":1063},"2021-11-16",1435500,{"date":1441,"open":1040,"high":1040,"low":1063,"close":1059,"change":872,"percent_change":1088,"volume":1442,"transactions":9,"vwap":1059},"2021-11-15",948200,{"date":1444,"open":1059,"high":1040,"low":1059,"close":1074,"change":849,"percent_change":1204,"volume":1445,"transactions":9,"vwap":1074},"2021-11-12",915100,{"date":1447,"open":1074,"high":1040,"low":1063,"close":1063,"change":880,"percent_change":1078,"volume":1448,"transactions":9,"vwap":1063},"2021-11-11",1020100,{"date":1450,"open":1040,"high":1040,"low":1059,"close":1074,"change":880,"percent_change":1078,"volume":1451,"transactions":9,"vwap":1074},"2021-11-10",2653000,{"date":1453,"open":1063,"high":1029,"low":1069,"close":1054,"change":1019,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1054},"2021-11-09",1.09,3059800,{"date":1457,"open":1054,"high":397,"low":1069,"close":1063,"change":880,"percent_change":1078,"volume":1458,"transactions":9,"vwap":1063},"2021-11-08",2812600,{"date":1460,"open":1074,"high":397,"low":1059,"close":1074,"change":872,"percent_change":1088,"volume":1461,"transactions":9,"vwap":1074},"2021-11-05",1916100,{"date":1463,"open":1074,"high":1029,"low":1074,"close":1040,"change":872,"percent_change":1088,"volume":1464,"transactions":9,"vwap":1040},"2021-11-04",2564400,{"date":1466,"open":1074,"high":1054,"low":1059,"close":1054,"change":553,"percent_change":954,"volume":1467,"transactions":9,"vwap":1054},"2021-11-03",1401200,{"date":1469,"open":1040,"high":1054,"low":1074,"close":1040,"change":573,"percent_change":573,"volume":1470,"transactions":9,"vwap":1040},"2021-11-02",2053000,{"date":1472,"open":1040,"high":1029,"low":1040,"close":1040,"change":573,"percent_change":573,"volume":1473,"transactions":9,"vwap":1040},"2021-11-01",823500,{"date":1475,"open":1040,"high":1054,"low":1040,"close":1040,"change":872,"percent_change":1088,"volume":1476,"transactions":9,"vwap":1040},"2021-10-29",743700,{"date":1478,"open":1074,"high":1054,"low":1074,"close":1054,"change":849,"percent_change":1055,"volume":1479,"transactions":9,"vwap":1054},"2021-10-28",1473200,{"date":1481,"open":1040,"high":1054,"low":1059,"close":1074,"change":880,"percent_change":1078,"volume":1482,"transactions":9,"vwap":1074},"2021-10-27",1175900,{"date":1484,"open":397,"high":1028,"low":1074,"close":1054,"change":849,"percent_change":1055,"volume":1485,"transactions":9,"vwap":1054},"2021-10-26",4385200,{"date":1487,"open":1074,"high":1054,"low":1074,"close":1074,"change":880,"percent_change":1078,"volume":1488,"transactions":9,"vwap":1074},"2021-10-25",2221200,{"date":1490,"open":1074,"high":397,"low":1074,"close":1054,"change":553,"percent_change":954,"volume":1491,"transactions":9,"vwap":1054},"2021-10-22",2130500,{"date":1493,"open":1074,"high":1028,"low":1074,"close":1040,"change":880,"percent_change":1078,"volume":1494,"transactions":9,"vwap":1040},"2021-10-21",1449100,{"date":1496,"open":1028,"high":962,"low":1054,"close":397,"change":872,"percent_change":1088,"volume":1497,"transactions":9,"vwap":397},"2021-10-20",1846800,{"date":1499,"open":1074,"high":962,"low":1074,"close":1029,"change":573,"percent_change":573,"volume":1500,"transactions":9,"vwap":1029},"2021-10-19",3122300,{"date":1502,"open":1054,"high":1028,"low":1074,"close":1029,"change":849,"percent_change":1055,"volume":1503,"transactions":9,"vwap":1029},"2021-10-18",3265700,{"date":1505,"open":1029,"high":948,"low":1054,"close":1054,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1054},"2021-10-15",-0.04,-1.07,2256300,{"date":1510,"open":948,"high":937,"low":1029,"close":962,"change":872,"percent_change":1088,"volume":1511,"transactions":9,"vwap":962},"2021-10-14",2692400,{"date":1513,"open":1029,"high":958,"low":397,"close":1041,"change":872,"percent_change":1088,"volume":1514,"transactions":9,"vwap":1041},"2021-10-13",4085700,{"date":1516,"open":1041,"high":937,"low":1074,"close":953,"change":573,"percent_change":573,"volume":1517,"transactions":9,"vwap":953},"2021-10-12",11642100,{"date":1519,"open":397,"high":948,"low":1208,"close":953,"change":922,"percent_change":1070,"volume":1520,"transactions":9,"vwap":953},"2021-10-11",15291000,{"date":1522,"open":1203,"high":397,"low":1212,"close":397,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":397},"2021-10-08",-36.99,-90.88,37981600,{"date":1527,"open":1528,"high":172,"low":1529,"close":1528,"change":849,"percent_change":922,"volume":1530,"transactions":9,"vwap":1528},"2021-10-07",40.7,40.58,2834400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":126,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2021-10-06",40.55,40.71,40.49,40.68,0.22,2215400,{"date":1540,"open":1541,"high":1528,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2021-10-05",40.6,40.46,40.59,0.07,0.17,1943300,{"date":1548,"open":1535,"high":1549,"low":1550,"close":1551,"change":864,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2021-10-04",40.64,40.47,40.52,-0.07,1628100,{"date":1555,"open":1556,"high":1549,"low":1542,"close":1533,"change":872,"percent_change":880,"volume":1557,"transactions":9,"vwap":1533},"2021-10-01",40.62,1968700,{"date":1559,"open":1529,"high":1541,"low":1542,"close":1560,"change":872,"percent_change":880,"volume":1561,"transactions":9,"vwap":1560},"2021-09-30",40.56,2581300,{"date":1563,"open":1564,"high":1541,"low":1565,"close":1566,"change":718,"percent_change":111,"volume":1567,"transactions":9,"vwap":1566},"2021-09-29",40.44,40.41,40.57,2064800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":240,"volume":1575,"transactions":9,"vwap":1573},"2021-09-28",40.35,40.45,40.24,40.43,0.13,4283700,{"date":1577,"open":1564,"high":1542,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2021-09-27",40.3,-0.16,-0.4,11325500,{"date":1583,"open":1572,"high":1584,"low":1585,"close":1542,"change":209,"percent_change":396,"volume":1586,"transactions":9,"vwap":1542},"2021-09-24",40.5,40.15,18427600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":889,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2021-09-23",40.11,40.53,40.09,40.27,0.15,5600800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":880,"percent_change":1242,"volume":1600,"transactions":9,"vwap":1599},"2021-09-22",40.29,40.42,40.21,5746100,{"date":1602,"open":1599,"high":1573,"low":1603,"close":1604,"change":209,"percent_change":396,"volume":1605,"transactions":9,"vwap":1604},"2021-09-21",40.080002,40.23,3667300,{"date":1607,"open":141,"high":1608,"low":1609,"close":1610,"change":849,"percent_change":922,"volume":1611,"transactions":9,"vwap":1610},"2021-09-20",40.17,39.96,40.040001,3234200,{"date":1613,"open":1614,"high":1603,"low":1615,"close":1616,"change":573,"percent_change":573,"volume":1617,"transactions":9,"vwap":1616},"2021-09-17",40.060001,39.95,40.02,2576100,{"date":1619,"open":1616,"high":1610,"low":1615,"close":1616,"change":922,"percent_change":1574,"volume":1620,"transactions":9,"vwap":1616},"2021-09-16",2604700,{"date":1622,"open":1615,"high":1623,"low":1624,"close":141,"change":849,"percent_change":922,"volume":1625,"transactions":9,"vwap":141},"2021-09-15",40.049999,39.86,1732800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1615,"change":208,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1615},"2021-09-14",40,40.029999,39.81,0.08,1479000,{"date":1634,"open":1635,"high":1609,"low":1636,"close":1637,"change":162,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2021-09-13",39.72,39.7,39.92,0.5,1475200,{"date":1641,"open":1636,"high":1642,"low":1643,"close":1635,"change":208,"percent_change":1631,"volume":1644,"transactions":9,"vwap":1635},"2021-09-10",39.79,39.64,1262400,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1579,"percent_change":1580,"volume":1650,"transactions":9,"vwap":1649},"2021-09-09",39.88,39.67,39.69,1005700,{"date":1652,"open":1615,"high":1623,"low":1653,"close":1654,"change":1655,"percent_change":873,"volume":1656,"transactions":9,"vwap":1654},"2021-09-08",39.82,39.85,-0.1,806600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1615,"change":889,"percent_change":1593,"volume":1662,"transactions":9,"vwap":1615},"2021-09-07",39.87,39.99,39.61,846700,{"date":1664,"open":1665,"high":1615,"low":1630,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2021-09-03",39.89,-0.06,-0.15,586200,{"date":1670,"open":1671,"high":141,"low":1671,"close":1615,"change":209,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1615},"2021-09-02",39.83,0.48,1062700,{"date":1675,"open":1624,"high":1624,"low":1676,"close":1677,"change":1064,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2021-09-01",39.59,39.76,-0.23,602200,{"date":1681,"open":1682,"high":1624,"low":1682,"close":1654,"change":47,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1654},"2021-08-31",39.6,0.45,592700,{"date":1686,"open":1687,"high":1687,"low":1643,"close":1648,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1648},"2021-08-30",39.84,-0.17,-0.43,651600,{"date":1692,"open":1653,"high":1659,"low":1693,"close":1687,"change":1537,"percent_change":96,"volume":1694,"transactions":9,"vwap":1687},"2021-08-27",39.62,1032700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1693,"change":1064,"percent_change":1678,"volume":1700,"transactions":9,"vwap":1693},"2021-08-26",39.77,39.8,39.55,810600,{"date":1702,"open":1643,"high":1698,"low":1699,"close":1703,"change":1544,"percent_change":47,"volume":1704,"transactions":9,"vwap":1703},"2021-08-25",39.71,788200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1643,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1643},"2021-08-24",39.33,39.74,39.23,0.3,0.76,945500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1222,"volume":1720,"transactions":9,"vwap":1718},"2021-08-23",39.47,39.5,39.2,39.34,0.11,565300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1709,"change":209,"percent_change":778,"volume":1726,"transactions":9,"vwap":1709},"2021-08-20",38.93,39.31,38.87,665200,{"date":1728,"open":1729,"high":1730,"low":1725,"close":1731,"change":1666,"percent_change":1667,"volume":1732,"transactions":9,"vwap":1731},"2021-08-19",38.97,39.11,39.040001,1245900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1688,"percent_change":1689,"volume":1739,"transactions":9,"vwap":1738},"2021-08-18",39.24,39.32,39.07,39.099998,1765400,{"date":1741,"open":1742,"high":1743,"low":1731,"close":1744,"change":1655,"percent_change":873,"volume":1745,"transactions":9,"vwap":1744},"2021-08-17",39.21,39.36,39.27,1087700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":553,"percent_change":208,"volume":1752,"transactions":9,"vwap":1751},"2021-08-16",39.3,39.46,39.16,39.37,774900,{"date":1754,"open":1755,"high":1756,"low":1707,"close":1743,"change":1506,"percent_change":1655,"volume":1757,"transactions":9,"vwap":1743},"2021-08-13",39.4,39.48,716100,{"date":1759,"open":1760,"high":1761,"low":1709,"close":1755,"change":553,"percent_change":208,"volume":1762,"transactions":9,"vwap":1755},"2021-08-12",39.39,39.42,805300,{"date":1764,"open":1699,"high":1699,"low":1765,"close":1760,"change":1242,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1760},"2021-08-11",39.28,-0.13,755100,{"date":1769,"open":1716,"high":1770,"low":1771,"close":1772,"change":1666,"percent_change":1667,"volume":1773,"transactions":9,"vwap":1772},"2021-08-10",39.53,39.15,39.44,644100,{"date":1775,"open":1742,"high":1776,"low":1777,"close":1716,"change":1593,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1716},"2021-08-09",39.52,38.9,0.38,789500,{"date":1781,"open":1782,"high":1756,"low":1783,"close":1782,"change":889,"percent_change":1593,"volume":1784,"transactions":9,"vwap":1782},"2021-08-06",39.35,39.14,518200,{"date":1786,"open":1755,"high":1787,"low":1788,"close":1789,"change":573,"percent_change":573,"volume":1790,"transactions":9,"vwap":1789},"2021-08-05",39.49,39.12,39.29,914400,{"date":1792,"open":1717,"high":1772,"low":1738,"close":1789,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1789},"2021-08-04",-0.18,-0.46,1275800,{"date":1797,"open":1716,"high":1798,"low":1799,"close":1715,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1715},"2021-08-03",39.58,39.080002,-0.08,-0.2,834800,{"date":1804,"open":1682,"high":1647,"low":1743,"close":1699,"change":922,"percent_change":1574,"volume":1805,"transactions":9,"vwap":1699},"2021-08-02",1212400,{"date":1807,"open":1743,"high":1808,"low":1809,"close":1716,"change":1019,"percent_change":897,"volume":1810,"transactions":9,"vwap":1716},"2021-07-30",39.63,39.13,1120100,{"date":1812,"open":1813,"high":1676,"low":1813,"close":1749,"change":1537,"percent_change":96,"volume":1814,"transactions":9,"vwap":1749},"2021-07-29",39.26,930200,{"date":1816,"open":1717,"high":1724,"low":1817,"close":1735,"change":889,"percent_change":1593,"volume":1818,"transactions":9,"vwap":1735},"2021-07-28",38.95,1046000,{"date":1820,"open":1821,"high":1736,"low":1822,"close":1823,"change":864,"percent_change":1800,"volume":1824,"transactions":9,"vwap":1823},"2021-07-27",39.25,39.02,39.18,989800,{"date":1826,"open":1789,"high":1755,"low":1827,"close":1742,"change":889,"percent_change":1593,"volume":1828,"transactions":9,"vwap":1742},"2021-07-26",39.060001,864500,{"date":1830,"open":1709,"high":1821,"low":1731,"close":1771,"change":1019,"percent_change":897,"volume":1831,"transactions":9,"vwap":1771},"2021-07-23",846500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1730,"change":1506,"percent_change":1655,"volume":1837,"transactions":9,"vwap":1730},"2021-07-22",39.19,39.22,39,1153800,{"date":1839,"open":1777,"high":1748,"low":1840,"close":1771,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1771},"2021-07-21",38.88,0.16,0.41,1391800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":928,"percent_change":1070,"volume":1849,"transactions":9,"vwap":1847},"2021-07-20",38.58,38.99,38.4,2028300,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1506,"percent_change":1655,"volume":1855,"transactions":9,"vwap":1854},"2021-07-19",38.22,38.67,38.47,1745300,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":81,"volume":1862,"transactions":9,"vwap":1860},"2021-07-16",38.85,38.35,38.51,-0.31,1700700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1841,"percent_change":1842,"volume":1869,"transactions":9,"vwap":1868},"2021-07-15",38.43,38.83,38.25,38.82,1729000,{"date":1871,"open":1872,"high":1725,"low":1873,"close":1874,"change":922,"percent_change":1574,"volume":1875,"transactions":9,"vwap":1874},"2021-07-14",38.73,38.55,38.66,1156200,{"date":1877,"open":1878,"high":1878,"low":1873,"close":1879,"change":82,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2021-07-13",38.79,38.61,-0.62,672700,{"date":1883,"open":1884,"high":1858,"low":1885,"close":1858,"change":889,"percent_change":1593,"volume":1886,"transactions":9,"vwap":1858},"2021-07-12",38.6,38.27,716400,{"date":1888,"open":1836,"high":1836,"low":1872,"close":1878,"change":1506,"percent_change":1655,"volume":1889,"transactions":9,"vwap":1878},"2021-07-09",955700,{"date":1891,"open":1865,"high":1836,"low":1892,"close":1866,"change":573,"percent_change":573,"volume":1893,"transactions":9,"vwap":1866},"2021-07-08",38.34,1408100,{"date":1895,"open":1884,"high":1725,"low":1896,"close":1866,"change":922,"percent_change":1574,"volume":1897,"transactions":9,"vwap":1866},"2021-07-07",38.57,1364700,{"date":1899,"open":1900,"high":1866,"low":1854,"close":1901,"change":872,"percent_change":864,"volume":1902,"transactions":9,"vwap":1901},"2021-07-06",38.65,38.78,1373400,{"date":1904,"open":1905,"high":1906,"low":1896,"close":1878,"change":126,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1878},"2021-07-02",38.74,38.86,0.23,1827100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2021-07-01",38.44,38.81,38.36,38.7,0.43,1.12,1952400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1885,"change":240,"percent_change":1374,"volume":1923,"transactions":9,"vwap":1885},"2021-06-30",37.95,38.33,37.92,2213700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1920,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1920},"2021-06-29",38.53,38.72,37.94,-0.5,-1.3,2273900,{"date":1933,"open":1934,"high":1927,"low":1935,"close":1936,"change":1907,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2021-06-28",38.2,38.09,38.45,0.6,2336400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1852,"change":1285,"percent_change":865,"volume":1944,"transactions":9,"vwap":1852},"2021-06-25",38.62,38.75,38.080002,11265300,{"date":1946,"open":1947,"high":1948,"low":1848,"close":1949,"change":573,"percent_change":573,"volume":1950,"transactions":9,"vwap":1949},"2021-06-24",38.69,38.71,38.5,1247300,{"date":1952,"open":1953,"high":1914,"low":1954,"close":1949,"change":1667,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1949},"2021-06-23",38.56,38.37,-0.39,4836400,{"date":1958,"open":1905,"high":1858,"low":1949,"close":1900,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1900},"2021-06-22",-0.36,-0.92,2606500,{"date":1963,"open":1964,"high":1730,"low":1948,"close":1965,"change":1710,"percent_change":904,"volume":1966,"transactions":9,"vwap":1965},"2021-06-21",38.92,39.0099983,1514200,{"date":1968,"open":1927,"high":1836,"low":1884,"close":1948,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1948},"2021-06-18",-0.22,-0.57,1046200,{"date":1973,"open":1836,"high":1737,"low":1974,"close":1723,"change":1667,"percent_change":562,"volume":1975,"transactions":9,"vwap":1723},"2021-06-17",38.52,2145600,{"date":1977,"open":1914,"high":1809,"low":1978,"close":1799,"change":1672,"percent_change":821,"volume":1979,"transactions":9,"vwap":1799},"2021-06-16",38.49,2260700,{"date":1981,"open":1771,"high":1834,"low":1873,"close":1884,"change":1766,"percent_change":136,"volume":1982,"transactions":9,"vwap":1884},"2021-06-15",3298400,{"date":1984,"open":1836,"high":1821,"low":1985,"close":1872,"change":1986,"percent_change":1078,"volume":1987,"transactions":9,"vwap":1872},"2021-06-14",38.68,-0.21,1417100,{"date":1989,"open":1974,"high":1836,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2021-06-11",38.42,38.94,0.39,1.01,2984000,{"date":1996,"open":1949,"high":1985,"low":1997,"close":1873,"change":922,"percent_change":1574,"volume":1998,"transactions":9,"vwap":1873},"2021-06-10",38.15,1331500,{"date":2000,"open":1914,"high":2001,"low":2002,"close":1949,"change":1667,"percent_change":1955,"volume":2003,"transactions":9,"vwap":1949},"2021-06-09",38.77,38.46,2309500,{"date":2005,"open":2006,"high":1840,"low":1913,"close":1900,"change":1793,"percent_change":1794,"volume":2007,"transactions":9,"vwap":1900},"2021-06-08",38.8,3422700,{"date":2009,"open":1991,"high":1783,"low":1884,"close":1866,"change":916,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1866},"2021-06-07",10.94,6283700,{"date":2013,"open":632,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":593,"volume":2018,"transactions":9,"vwap":2016},"2021-06-04",35.16,34.7,35,0.12,389800,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":126,"percent_change":933,"volume":2024,"transactions":9,"vwap":2023},"2021-06-03",34.47,34.99,34.88,442700,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2021-06-02",35.4,34.76,34.79,-0.41,-1.16,611400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":240,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2021-06-01",35.040001,35.24,34.81,35.2,0.92,647400,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2023,"change":1242,"percent_change":2045,"volume":1257,"transactions":9,"vwap":2023},"2021-05-28",35.080002,34.67,-0.14,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":872,"percent_change":864,"volume":2051,"transactions":9,"vwap":2050},"2021-05-27",35.14,35.32,34.93,609100,{"date":2053,"open":2028,"high":2054,"low":2021,"close":2055,"change":240,"percent_change":2039,"volume":2056,"transactions":9,"vwap":2055},"2021-05-26",35.0099983,34.94,1281600,{"date":2058,"open":2059,"high":2048,"low":2060,"close":2061,"change":1580,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2021-05-25",35.02,34.57,34.62,-1.14,649700,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2059,"change":1861,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2059},"2021-05-24",35.53,34.98,-0.88,2211100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1719,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2021-05-21",35.46,35.57,35.31,35.33,0.31,718300,{"date":2079,"open":632,"high":2080,"low":2081,"close":2082,"change":240,"percent_change":2039,"volume":2083,"transactions":9,"vwap":2082},"2021-05-20",35.36,34.44,35.22,1125700,{"date":177,"open":2085,"high":2035,"low":2086,"close":632,"change":1666,"percent_change":1688,"volume":2087,"transactions":9,"vwap":632},34.96,34.39,1147600]