[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLPI":3,"homepage-market-summary":30,"stock-historical-MLPI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLPI","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},"NEOS MLP & Energy Infrastructure High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.5925,7.5312,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.61,51.21,51.88,51,51.17,0.44,0.86,753952.740786,58.47,49.15,325027.22531035676,26.4,2885,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8.32,273300,99754334.836761,505.75,"2020-04-06",[183,186,195,206,215,226,237,248,259,270,281,291,299,310,320,331,342,351,362,372,383,393,401,412,420,429,437,446,454,465,476,486,496,506,516,526,535,544,554,562,573,581,592,603,614,622,630,639,646,655,662,672,683,694,703,713,722,733,742,753,763,771,779,785,794,801,809,814,819,826,833,838,846,852,860,863,866,872,878,886,892,898,903,908,912,919,923,930,933,938,943,951,959,967,975,984,989,998,1007,1013,1022,1029,1034,1042,1049,1056,1063,1072,1078,1086,1092,1101,1105,1110,1115,1121,1127,1133,1138,1142,1147,1151,1156,1159,1163,1168,1175,1181,1186,1191,1198,1204,1212,1218,1224,1230,1237,1242,1247,1252,1257,1261,1264,1268,1275,1281,1287,1290,1294,1303,1306,1310,1315,1320,1325,1332,1337,1341,1345,1348,1353,1358,1363,1370,1375,1380,1387,1395,1402,1410,1418,1424,1430,1437,1444,1450,1456,1462,1468,1473,1482,1488,1493,1499,1506,1511,1518,1524,1530,1535,1542,1549,1555,1562,1568,1575,1580,1584,1590,1598,1601,1603,1605,1607,1612,1617,1623,1632,1639,1647,1656,1664,1672,1679,1685,1693,1701,1708,1714,1721,1730,1736,1745,1753,1760,1767,1774,1780,1786,1792,1797,1804,1812,1817,1823,1828,1834,1839,1847,1851,1858,1863,1870,1874,1879,1884,1890,1896,1901,1905,1910,1915,1924,1931,1937,1942,1949,1955,1960,1966,1975,1981,1987,1991,1997,2002,2007,2012,2021,2027,2032,2039,2045,2050,2055,2063,2071,2077,2084,2089,2095,2100,2106,2113,2119,2125,2131,2136,2141,2146,2153,2157,2162,2165,2168,2172,2179,2185,2192,2197,2202,2208,2213,2220,2225,2229,2234,2238,2247,2253,2261,2269,2276,2283,2288,2295,2302,2309,2315,2323,2331,2338,2346,2354,2361,2369,2377,2383,2389,2395,2401,2407,2412,2417,2422,2428,2433,2437,2442,2447,2452,2457,2462,2465,2469,2473,2478,2484,2491,2496,2500,2504,2508,2513,2516,2524,2529,2535,2542,2549,2555,2562,2568,2575,2581],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},11068,51.5401,{"date":187,"open":188,"high":37,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",50.37,50.21,0.51,1.01,347911.765436,7716,50.9422,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",50.25,50.8748,49.9198,50.66,0.45,0.9,336562.665759,5547,50.3504,{"date":207,"open":208,"high":209,"low":210,"close":189,"change":87,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",50.86,51.055,50.13,-0.48,336231.859003,8189,50.4024,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",50.85,50.9999,50.2,50.45,-0.46,-0.9,556626.208083,9798,50.5261,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",51.4,51.44,50.81,50.91,-0.19,-0.37,471647.20389,7833,51.0212,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",51.66,51.8032,50.7605,51.1,-0.83,-1.6,708399.741344,9955,51.1681,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",52.31,52.355,51.84,51.93,-0.16,-0.31,370687.611352,5579,52.0601,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",52.32,52.725,51.72,52.09,-0.04,-0.08,456733.613076,7041,52.3134,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",52.48,52.9799,52.12,52.13,-0.6,-1.14,413164.681024,6709,52.4428,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":266,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",52.8,53.12,52.57,52.73,-0.15,407180.720692,7004,52.8406,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":265,"percent_change":266,"volume":296,"transactions":297,"vwap":298},"2026-09-18",52.97,53.55,52.81,351484.974853,5262,53.1423,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",52.53,53.0999,52.275,52.85,0.37,0.71,327840.769365,3812,52.8364,{"date":311,"open":312,"high":313,"low":314,"close":272,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",52.87,53.18,52.265,-0.98,-1.83,397166.428038,8692,52.7463,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",53.84,54.01,53.34,53.46,-0.35,-0.65,344065.837719,6244,53.5749,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",54.48,54.49,53.635,53.81,-0.18,-0.33,388187.216447,8817,53.9508,{"date":343,"open":344,"high":345,"low":336,"close":346,"change":254,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",54.1,54.47,53.99,-0.3,337207.132641,6190,54.0378,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",54.97,55,54.125,54.15,-0.54,-0.99,296018.620601,6486,54.2964,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":87,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",54.98,55.25,54.52,54.69,-0.44,249577.425986,4529,54.7953,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",54.7,55.02,54.21,54.93,0.3,0.55,355541.044007,8230,54.6985,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",54.41,54.64,54.13,54.63,0,351405.639632,6549,54.4207,{"date":394,"open":354,"high":354,"low":395,"close":388,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",54.53,-0.26,-0.47,268438.006574,5140,54.7985,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",54.86,54.94,54.3501,54.89,-0.05,-0.09,304757.664883,8150,54.6925,{"date":413,"open":414,"high":415,"low":416,"close":404,"change":389,"percent_change":389,"volume":417,"transactions":418,"vwap":419},"2026-09-01",55.21,55.45,54.55,353534.332624,5963,54.8099,{"date":421,"open":422,"high":423,"low":424,"close":404,"change":38,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",54.71,54.95,54.35,1.22,329812.482969,6339,54.6222,{"date":430,"open":416,"high":431,"low":432,"close":433,"change":337,"percent_change":338,"volume":434,"transactions":435,"vwap":436},"2026-08-28",54.56,54.17,54.28,291487.785652,5534,54.334,{"date":438,"open":395,"high":439,"low":440,"close":441,"change":442,"percent_change":131,"volume":443,"transactions":444,"vwap":445},"2026-08-27",54.6101,53.82,54.46,0.05,287903.265137,7408,54.2768,{"date":447,"open":448,"high":449,"low":450,"close":385,"change":121,"percent_change":150,"volume":451,"transactions":452,"vwap":453},"2026-08-26",53.62,54.6,53.47,269382.790439,3617,54.3789,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",53.5,54.05,53.42,53.78,-0.07,-0.13,272272.190217,4294,53.8256,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",53.71,54.025,53.44,53.85,-0.01,-0.02,333005.485928,6761,53.7115,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":368,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",54.43,54.67,53.75,53.86,-0.81,427714.251428,7597,54.0961,{"date":487,"open":488,"high":489,"low":323,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",54.59,54.825,54.3,0.01,0.02,425967.965714,5906,54.4146,{"date":497,"open":498,"high":414,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",55.13,54,54.29,-1.36,-2.44,534357.803576,8435,54.3834,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":38,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",55.17,55.6884,55.165,55.65,1.2,392172.85083,5561,55.5088,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":407,"volume":523,"transactions":524,"vwap":525},"2026-08-17",55.15,55.27,54.77,54.99,-0.03,506935.24941,7303,54.9953,{"date":527,"open":528,"high":529,"low":500,"close":375,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",54.31,55.22,0.69,1.27,370958.713197,5722,54.9023,{"date":536,"open":537,"high":538,"low":499,"close":539,"change":522,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",54.07,54.5951,54.33,-0.06,258400.329577,7225,54.3508,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":71,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",53.73,54.5751,53.67,54.36,0.39,323972.911503,6187,54.2826,{"date":555,"open":107,"high":433,"low":556,"close":356,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",53.835,0.32,0.59,324245.046584,4775,54.0863,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",53.25,53.8699,53.2,53.83,0.91,1.72,418378.417088,6026,53.4745,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":211,"percent_change":222,"volume":578,"transactions":579,"vwap":580},"2026-08-07",53.3,53.5571,52.92,381794.694225,8848,53.1713,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",53.54,53.7872,53.181,53.4,0.5,0.95,233997.7354,4058,53.4268,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",53.57,53.6,52.7657,52.9,-0.66,-1.23,464752.3963,12608,53.0241,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",53.79,53.8999,53.02,53.56,-0.64,-1.18,660235.167274,13720,53.531,{"date":615,"open":616,"high":617,"low":546,"close":616,"change":287,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",54.2,54.34,-0.28,449228.145702,13068,54.0469,{"date":623,"open":624,"high":625,"low":626,"close":424,"change":265,"percent_change":460,"volume":627,"transactions":628,"vwap":629},"2026-07-31",54.5,54.5251,54.08,385278.137647,7063,54.3393,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":568,"volume":636,"transactions":637,"vwap":638},"2026-07-30",53.9,54.39,53.655,0.49,292343.120709,8647,53.956,{"date":640,"open":441,"high":416,"low":641,"close":632,"change":642,"percent_change":557,"volume":643,"transactions":644,"vwap":645},"2026-07-29",53.77,0.17,280547.73697,7854,54.0344,{"date":647,"open":648,"high":648,"low":649,"close":546,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",54.4,53.61,-0.76,-1.39,523359.352873,9947,53.8846,{"date":656,"open":521,"high":365,"low":528,"close":334,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",-1.06,-1.91,702833.116385,17714,54.7071,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",55.78,56.18,55.55,-0.21,-0.38,448548.550832,5749,55.8955,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",55.99,56.1,55.42,55.76,0.29,0.52,317815.39107,4765,55.7944,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",55.32,55.627,55.1,55.47,-0.39,-0.7,272428.779382,4939,55.4026,{"date":695,"open":696,"high":665,"low":697,"close":698,"change":699,"percent_change":650,"volume":700,"transactions":701,"vwap":702},"2026-07-21",56,55.5,55.86,-0.43,415650.408579,7380,55.7777,{"date":704,"open":705,"high":706,"low":696,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",56.21,56.75,56.29,0.04,0.07,623584.430969,8821,56.3121,{"date":714,"open":715,"high":716,"low":696,"close":717,"change":718,"percent_change":347,"volume":719,"transactions":720,"vwap":721},"2026-07-17",56.66,56.71,56.25,-0.17,379011.163831,6652,56.3056,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",56.2,56.499,55.942,56.42,0.24,0.43,311071.24775,4318,56.2813,{"date":734,"open":735,"high":736,"low":737,"close":665,"change":255,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",56.5,56.59,55.9458,-0.55,344608.626395,4002,56.1905,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",56.27,56.4999,56.11,56.49,0.36,0.64,278425.891432,5016,56.3073,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":150,"volume":760,"transactions":761,"vwap":762},"2026-07-13",56.22,56.2699,55.69,56.13,0.65,502912.299972,5097,56.0683,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",55.88,55.2,55.48,-0.29,-0.52,226800,{"date":772,"open":773,"high":755,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",55.82,55.75,55.77,-0.41,-0.73,282400,{"date":780,"open":724,"high":781,"low":782,"close":665,"change":783,"percent_change":558,"volume":784,"transactions":9,"vwap":665},"2026-07-08",56.32,55.66,0.33,370800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",55.41,56.014999,55.044998,55.85,1.08,1.97,381100,{"date":795,"open":796,"high":797,"low":798,"close":520,"change":618,"percent_change":799,"volume":800,"transactions":9,"vwap":520},"2026-07-06",54.96,55.46,54.75,-0.51,559700,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-02",54.42,55.049999,54.37,0.68,1.25,260900,{"date":810,"open":811,"high":354,"low":812,"close":805,"change":327,"percent_change":610,"volume":813,"transactions":9,"vwap":805},"2026-07-01",54.76,54.25,326000,{"date":815,"open":816,"high":677,"low":364,"close":375,"change":817,"percent_change":650,"volume":818,"transactions":9,"vwap":375},"2026-06-30",55.49,-0.42,310100,{"date":820,"open":665,"high":821,"low":685,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",56.349,55.44,-0.63,-1.12,370400,{"date":827,"open":773,"high":828,"low":829,"close":830,"change":831,"percent_change":550,"volume":832,"transactions":9,"vwap":830},"2026-06-26",56.26,55.63,56.07,0.22,177900,{"date":834,"open":354,"high":835,"low":423,"close":790,"change":190,"percent_change":836,"volume":837,"transactions":9,"vwap":790},"2026-06-25",56.145,0.92,194300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":327,"volume":845,"transactions":9,"vwap":843},"2026-06-24",55.4,55.43,54.866,55.34,-0.36,221300,{"date":847,"open":423,"high":664,"low":416,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",55.7,0.6,1.09,221700,{"date":853,"open":854,"high":518,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",54.27,54.158,55.099998,0.83,1.53,271500,{"date":861,"open":617,"high":648,"low":586,"close":854,"change":266,"percent_change":287,"volume":862,"transactions":9,"vwap":854},"2026-06-18",337300,{"date":864,"open":624,"high":798,"low":376,"close":424,"change":718,"percent_change":255,"volume":865,"transactions":9,"vwap":424},"2026-06-17",280300,{"date":867,"open":449,"high":868,"low":633,"close":366,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":366},"2026-06-16",55.080002,-1.09,-1.96,415000,{"date":873,"open":782,"high":874,"low":875,"close":876,"change":738,"percent_change":315,"volume":877,"transactions":9,"vwap":876},"2026-06-15",55.8,55.0099983,55.61,610600,{"date":879,"open":757,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",56.58,55.33,56.16,0.47,0.84,257000,{"date":887,"open":830,"high":888,"low":757,"close":757,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":757},"2026-06-11",56.4,-0.25,-0.45,392400,{"date":893,"open":666,"high":724,"low":894,"close":895,"change":806,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",55.475,55.94,1.23,279200,{"date":899,"open":365,"high":415,"low":900,"close":901,"change":491,"percent_change":492,"volume":902,"transactions":9,"vwap":901},"2026-06-09",54.805,55.26,269800,{"date":904,"open":905,"high":906,"low":365,"close":365,"change":738,"percent_change":358,"volume":907,"transactions":9,"vwap":365},"2026-06-08",55.93,55.96,393800,{"date":909,"open":664,"high":696,"low":841,"close":874,"change":910,"percent_change":889,"volume":911,"transactions":9,"vwap":874},"2026-06-05",-0.14,329800,{"date":913,"open":914,"high":696,"low":915,"close":895,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":895},"2026-06-04",55.29,55.09,0.53,0.96,177600,{"date":920,"open":774,"high":921,"low":787,"close":787,"change":492,"percent_change":708,"volume":922,"transactions":9,"vwap":787},"2026-06-03",56.060001,314300,{"date":924,"open":925,"high":816,"low":926,"close":927,"change":23,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-02",54.72,54.652,55.39,1.58,301900,{"date":931,"open":354,"high":518,"low":395,"close":395,"change":491,"percent_change":492,"volume":932,"transactions":9,"vwap":395},"2026-06-01",462000,{"date":934,"open":935,"high":935,"low":334,"close":366,"change":222,"percent_change":936,"volume":937,"transactions":9,"vwap":366},"2026-05-29",55.53,-1.62,481900,{"date":939,"open":882,"high":940,"low":941,"close":676,"change":890,"percent_change":482,"volume":942,"transactions":9,"vwap":676},"2026-05-28",56.219,55.35,241400,{"date":944,"open":945,"high":946,"low":874,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",56.3,56.435,55.87,-0.94,-1.65,331800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":482,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-26",57.27,57.54,56.802,56.81,-1.41,442700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":71,"volume":966,"transactions":9,"vwap":964},"2026-05-22",57.4,57.7,57.152,57.62,0.12,253500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":728,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",57.46,57.725,57.22,57.5,0.42,222300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",57.38,57.905,57.099998,57.26,-1.04,-1.78,259600,{"date":985,"open":986,"high":25,"low":962,"close":987,"change":642,"percent_change":678,"volume":988,"transactions":9,"vwap":987},"2026-05-19",57.98,58.3,495300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",57.86,58.18,57.561,58.13,0.28,0.48,582500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",57.91,57.92,57.51,57.85,0.15,0.26,311600,{"date":1008,"open":1009,"high":962,"low":1010,"close":962,"change":23,"percent_change":1011,"volume":1012,"transactions":9,"vwap":962},"2026-05-14",56.9,56.87,1.51,205800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",56.43,56.97,56.14,56.84,0.14,0.25,245500,{"date":1023,"open":1024,"high":1025,"low":755,"close":1026,"change":1027,"percent_change":157,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",56.6,56.8,56.7,0.38,309400,{"date":1030,"open":664,"high":1031,"low":666,"close":781,"change":1032,"percent_change":72,"volume":1033,"transactions":9,"vwap":781},"2026-05-11",56.39,0.76,308800,{"date":1035,"open":1036,"high":1037,"low":685,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",55.81,55.915,55.56,-0.12,-0.22,256200,{"date":1043,"open":774,"high":1044,"low":354,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",55.84,55.68,-0.85,-1.5,354100,{"date":1050,"open":961,"high":961,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",56.15,56.53,-1.22,-2.11,641000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":287,"percent_change":396,"volume":1062,"transactions":9,"vwap":1061},"2026-05-05",57.71,58.07,57.6,57.75,208200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",57.48,57.95,57.108,57.9,0.31,0.54,327800,{"date":1073,"open":969,"high":1074,"low":1075,"close":1076,"change":408,"percent_change":254,"volume":1077,"transactions":9,"vwap":1076},"2026-05-01",57.699,56.835,57.59,254300,{"date":1079,"open":1080,"high":1058,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",56.0099983,55.89,57.68,1.3,2.31,297600,{"date":1087,"open":755,"high":1088,"low":1089,"close":1088,"change":558,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",56.38,55.9,1.06,228700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-28",55.31,55.92,55.16,55.79,0.82,1.49,213300,{"date":1102,"open":354,"high":1103,"low":449,"close":353,"change":1104,"percent_change":116,"volume":859,"transactions":9,"vwap":353},"2026-04-27",55.38,0.19,{"date":1106,"open":624,"high":1107,"low":490,"close":1108,"change":491,"percent_change":492,"volume":1109,"transactions":9,"vwap":1108},"2026-04-24",54.81,54.78,468500,{"date":1111,"open":385,"high":1112,"low":433,"close":520,"change":783,"percent_change":1113,"volume":1114,"transactions":9,"vwap":520},"2026-04-23",54.79,0.61,322500,{"date":1116,"open":1117,"high":1118,"low":387,"close":1119,"change":667,"percent_change":668,"volume":1120,"transactions":9,"vwap":1119},"2026-04-22",54.24,54.478,54.44,248400,{"date":1122,"open":403,"high":1123,"low":1124,"close":1125,"change":232,"percent_change":326,"volume":1126,"transactions":9,"vwap":1125},"2026-04-21",55.14,54.378,54.65,430300,{"date":1128,"open":354,"high":1129,"low":1130,"close":1131,"change":965,"percent_change":831,"volume":1132,"transactions":9,"vwap":1131},"2026-04-20",55.199,54.635,54.84,572600,{"date":1134,"open":798,"high":1135,"low":440,"close":925,"change":1040,"percent_change":1136,"volume":1137,"transactions":9,"vwap":925},"2026-04-17",55.228,-0.4,556100,{"date":1139,"open":1131,"high":1140,"low":388,"close":404,"change":1019,"percent_change":1005,"volume":1141,"transactions":9,"vwap":404},"2026-04-16",55.235,223100,{"date":1143,"open":354,"high":1144,"low":388,"close":1145,"change":889,"percent_change":890,"volume":1146,"transactions":9,"vwap":1145},"2026-04-15",55.022999,54.8,255200,{"date":1148,"open":841,"high":841,"low":416,"close":804,"change":211,"percent_change":1149,"volume":1150,"transactions":9,"vwap":804},"2026-04-14",-0.86,361800,{"date":1152,"open":1153,"high":1024,"low":365,"close":935,"change":276,"percent_change":1154,"volume":1155,"transactions":9,"vwap":935},"2026-04-13",56.495,-1.07,331600,{"date":1157,"open":755,"high":717,"low":829,"close":758,"change":472,"percent_change":265,"volume":1158,"transactions":9,"vwap":758},"2026-04-10",182600,{"date":1160,"open":1052,"high":979,"low":1161,"close":1051,"change":910,"percent_change":889,"volume":1162,"transactions":9,"vwap":1051},"2026-04-09",55.955,181300,{"date":1164,"open":1165,"high":1015,"low":479,"close":707,"change":1166,"percent_change":358,"volume":1167,"transactions":9,"vwap":707},"2026-04-08",55.11,-0.56,453700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":550,"percent_change":530,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",56.46,57.2,56.302,56.85,383700,{"date":1176,"open":758,"high":1177,"low":1178,"close":1170,"change":1179,"percent_change":996,"volume":1180,"transactions":9,"vwap":1170},"2026-04-06",56.52,55.885,0.27,246500,{"date":1182,"open":1183,"high":1183,"low":874,"close":1184,"change":587,"percent_change":202,"volume":1185,"transactions":9,"vwap":1184},"2026-04-02",56.55,56.19,404500,{"date":1187,"open":1188,"high":744,"low":377,"close":757,"change":948,"percent_change":1189,"volume":1190,"transactions":9,"vwap":757},"2026-04-01",56.23,-1.66,675400,{"date":1192,"open":1193,"high":979,"low":1194,"close":1195,"change":1196,"percent_change":1136,"volume":1197,"transactions":9,"vwap":1195},"2026-03-31",57,55.91,56.63,-0.23,334300,{"date":1199,"open":1076,"high":1200,"low":715,"close":1201,"change":689,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",57.81,56.86,-0.68,350800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":540,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",57.24,57.78,57.14,57.25,-0.1,509000,{"date":1213,"open":1214,"high":1215,"low":1173,"close":1216,"change":1027,"percent_change":157,"volume":1217,"transactions":9,"vwap":1216},"2026-03-26",57.040001,57.415,57.31,372400,{"date":1219,"open":1024,"high":1220,"low":1221,"close":1222,"change":522,"percent_change":407,"volume":1223,"transactions":9,"vwap":1222},"2026-03-25",56.95,56.45,56.93,181400,{"date":1225,"open":1226,"high":1227,"low":1031,"close":1228,"change":1113,"percent_change":791,"volume":1229,"transactions":9,"vwap":1228},"2026-03-24",56.57,57.297,56.96,284600,{"date":1231,"open":843,"high":747,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",55.029999,56.35,0.57,1.02,302900,{"date":1238,"open":1017,"high":1239,"low":511,"close":664,"change":338,"percent_change":1240,"volume":1241,"transactions":9,"vwap":664},"2026-03-20",56.565,-0.59,372900,{"date":1243,"open":766,"high":1088,"low":1244,"close":746,"change":568,"percent_change":1245,"volume":1246,"transactions":9,"vwap":746},"2026-03-19",55.19,1.65,352600,{"date":1248,"open":685,"high":1103,"low":403,"close":766,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":766},"2026-03-18",-0.74,-1.32,226400,{"date":1253,"open":1254,"high":1255,"low":775,"close":895,"change":492,"percent_change":708,"volume":1256,"transactions":9,"vwap":895},"2026-03-17",56.09,56.389,350300,{"date":1258,"open":773,"high":1080,"low":1103,"close":1095,"change":1259,"percent_change":442,"volume":1260,"transactions":9,"vwap":1095},"2026-03-16",0.03,448100,{"date":1262,"open":664,"high":746,"low":927,"close":1081,"change":1019,"percent_change":1020,"volume":1263,"transactions":9,"vwap":1081},"2026-03-13",323500,{"date":1265,"open":1254,"high":1088,"low":1266,"close":774,"change":1210,"percent_change":337,"volume":1267,"transactions":9,"vwap":774},"2026-03-12",55.57,307800,{"date":1269,"open":1270,"high":1271,"low":1103,"close":790,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":790},"2026-03-11",55.62,56.02,0.13,0.23,297400,{"date":1276,"open":1089,"high":1017,"low":1277,"close":1278,"change":540,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",55.58,55.72,-0.11,334700,{"date":1282,"open":1283,"high":1283,"low":1284,"close":664,"change":326,"percent_change":1285,"volume":1286,"transactions":9,"vwap":664},"2026-03-09",56.34,55.6,-0.62,383200,{"date":1288,"open":1233,"high":1233,"low":1266,"close":758,"change":491,"percent_change":492,"volume":1289,"transactions":9,"vwap":758},"2026-03-06",265200,{"date":1291,"open":1052,"high":1183,"low":848,"close":1292,"change":768,"percent_change":799,"volume":1293,"transactions":9,"vwap":1292},"2026-03-05",56.12,304200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-04",56.029999,56.48,55.652,56.41,0.06,0.11,240400,{"date":1304,"open":1193,"high":1193,"low":511,"close":1233,"change":1040,"percent_change":689,"volume":1305,"transactions":9,"vwap":1233},"2026-03-03",334900,{"date":1307,"open":1297,"high":1025,"low":1045,"close":1226,"change":174,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1226},"2026-03-02",1.8,374200,{"date":1311,"open":1312,"high":1313,"low":365,"close":1266,"change":131,"percent_change":1314,"volume":1028,"transactions":9,"vwap":1266},"2026-02-27",55.52,55.785,0.16,{"date":1316,"open":1107,"high":1317,"low":624,"close":767,"change":190,"percent_change":1318,"volume":1319,"transactions":9,"vwap":767},"2026-02-26",55.645,0.93,219300,{"date":1321,"open":423,"high":1322,"low":424,"close":353,"change":1323,"percent_change":965,"volume":1324,"transactions":9,"vwap":353},"2026-02-25",55.021,0.065,285600,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":769,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",55.060001,54.45,54.905,-0.285,399700,{"date":1333,"open":1334,"high":1335,"low":1131,"close":1244,"change":52,"percent_change":783,"volume":1336,"transactions":9,"vwap":1244},"2026-02-23",55.040001,55.486,395500,{"date":1338,"open":925,"high":856,"low":1339,"close":875,"change":642,"percent_change":1069,"volume":1340,"transactions":9,"vwap":875},"2026-02-20",54.453,386400,{"date":1342,"open":479,"high":796,"low":1343,"close":1131,"change":550,"percent_change":111,"volume":1344,"transactions":9,"vwap":1131},"2026-02-19",54.525,290600,{"date":1346,"open":798,"high":404,"low":376,"close":1328,"change":823,"percent_change":277,"volume":1347,"transactions":9,"vwap":1328},"2026-02-18",326400,{"date":1349,"open":1277,"high":1277,"low":449,"close":868,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":868},"2026-02-17",-0.415,-0.75,396500,{"date":1354,"open":422,"high":1270,"low":488,"close":1355,"change":1356,"percent_change":136,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",55.495,0.715,345600,{"date":1359,"open":811,"high":1360,"low":1361,"close":1108,"change":522,"percent_change":407,"volume":1362,"transactions":9,"vwap":1108},"2026-02-12",55.18,54.549,350600,{"date":1364,"open":616,"high":1365,"low":1366,"close":1107,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1107},"2026-02-11",54.91,54.0099983,0.77,1.42,262200,{"date":1371,"open":537,"high":1372,"low":632,"close":1373,"change":442,"percent_change":131,"volume":1374,"transactions":9,"vwap":1373},"2026-02-10",54.216,54.040001,211000,{"date":1376,"open":649,"high":346,"low":1377,"close":346,"change":1378,"percent_change":850,"volume":1379,"transactions":9,"vwap":346},"2026-02-09",53.23,0.58,284200,{"date":1381,"open":1382,"high":583,"low":1383,"close":1384,"change":1356,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-06",52.83,52.795,53.41,1.36,352200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":491,"volume":1394,"transactions":9,"vwap":1392},"2026-02-05",52.4,52.764,52.099998,52.695,0.005,199300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":472,"percent_change":265,"volume":1401,"transactions":9,"vwap":1400},"2026-02-04",52.72,52.84,52.080002,52.69,259800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":157,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",52.049999,52.74,51.75,52.71,1.29,173300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":844,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-02",52.19,52.229,51.581,52.040001,-0.69,310800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1389,"change":642,"percent_change":783,"volume":1423,"transactions":9,"vwap":1389},"2026-01-30",52.14,52.64,51.983,224300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":167,"percent_change":1027,"volume":1429,"transactions":9,"vwap":1428},"2026-01-29",52.62,52.02,52.23,193700,{"date":1431,"open":1432,"high":1433,"low":228,"close":1434,"change":379,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-28",51.68,52.060001,52.029999,1.07,150800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1301,"percent_change":71,"volume":1443,"transactions":9,"vwap":1442},"2026-01-27",51.59,51.78,51.32,51.48,194800,{"date":1445,"open":275,"high":275,"low":1446,"close":1447,"change":1448,"percent_change":718,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",51.029999,51.37,-0.085,257600,{"date":1451,"open":1452,"high":239,"low":1441,"close":1453,"change":1454,"percent_change":679,"volume":1455,"transactions":9,"vwap":1453},"2026-01-23",51.42,51.455,0.265,153200,{"date":1457,"open":200,"high":1458,"low":1459,"close":1460,"change":379,"percent_change":850,"volume":1461,"transactions":9,"vwap":1460},"2026-01-22",51.39,50.54,51.19,121100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":337,"percent_change":326,"volume":1302,"transactions":9,"vwap":1467},"2026-01-21",50.79,50.94,50.365,50.64,{"date":1469,"open":1442,"high":263,"low":1470,"close":1471,"change":461,"percent_change":396,"volume":1472,"transactions":9,"vwap":1471},"2026-01-20",50.71,50.82,284500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-16",50.32,51.060001,50.16,50.95,0.8,1.6,159700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":718,"percent_change":141,"volume":1487,"transactions":9,"vwap":1486},"2026-01-15",50.72,50.055,50.15,169000,{"date":1489,"open":197,"high":1490,"low":1491,"close":1475,"change":557,"percent_change":749,"volume":1492,"transactions":9,"vwap":1475},"2026-01-14",50.69,50.0099983,258200,{"date":1494,"open":1495,"high":1477,"low":1496,"close":1497,"change":201,"percent_change":568,"volume":1498,"transactions":9,"vwap":1497},"2026-01-13",49.95,49.51,50,143200,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":708,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-12",49.8,49.337,49.55,0.08,198100,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1496,"change":461,"percent_change":396,"volume":1510,"transactions":9,"vwap":1496},"2026-01-09",50.18,49.355,184900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":783,"percent_change":157,"volume":1517,"transactions":9,"vwap":1516},"2026-01-08",49.65,49.88,49.4,49.64,176100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1279,"percent_change":1040,"volume":1523,"transactions":9,"vwap":1522},"2026-01-07",49.77,49.22,49.31,214300,{"date":1525,"open":1526,"high":1526,"low":26,"close":1527,"change":1046,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-06",50.78,49.42,-1.69,297800,{"date":1531,"open":229,"high":229,"low":1532,"close":1533,"change":396,"percent_change":799,"volume":1534,"transactions":9,"vwap":1533},"2026-01-05",49.39,50.27,278300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":973,"percent_change":884,"volume":1541,"transactions":9,"vwap":1540},"2026-01-02",50.6,50.74,49.86,50.53,189000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":233,"volume":1548,"transactions":9,"vwap":1546},"2025-12-31",50.7,50.0060005,50.11,-0.186,210700,{"date":1550,"open":1551,"high":1551,"low":210,"close":1552,"change":1553,"percent_change":167,"volume":1554,"transactions":9,"vwap":1552},"2025-12-30",50.8,50.296,0.101,243900,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":116,"volume":1561,"transactions":9,"vwap":1559},"2025-12-29",50.35,50.02,50.195,0.175,203600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1558,"change":266,"percent_change":254,"volume":1567,"transactions":9,"vwap":1558},"2025-12-26",50.56,50.635,49.954,116600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1285,"percent_change":1053,"volume":1574,"transactions":9,"vwap":1573},"2025-12-24",50.55,52.44,50.013,50.099998,63100,{"date":1576,"open":1577,"high":1526,"low":1578,"close":1484,"change":973,"percent_change":857,"volume":1579,"transactions":9,"vwap":1484},"2025-12-23",50.73,50.28,41300,{"date":1581,"open":1564,"high":1564,"low":1497,"close":1582,"change":729,"percent_change":23,"volume":1583,"transactions":9,"vwap":1582},"2025-12-22",50.3,45200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":708,"percent_change":1504,"volume":1589,"transactions":9,"vwap":1588},"2025-12-19",50.12,50.23,49.87,49300,{"date":1591,"open":1592,"high":197,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-18",49.93,49.79,49.83,38.55,341.76,49900,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":389,"percent_change":389,"volume":389,"transactions":9,"vwap":1600},"2020-11-30",11.28,{"date":1602,"open":1600,"high":1600,"low":1600,"close":1600,"change":389,"percent_change":389,"volume":389,"transactions":9,"vwap":1600},"2020-11-27",{"date":1604,"open":1600,"high":1600,"low":1600,"close":1600,"change":389,"percent_change":389,"volume":389,"transactions":9,"vwap":1600},"2020-11-25",{"date":1606,"open":1600,"high":1600,"low":1600,"close":1600,"change":389,"percent_change":389,"volume":389,"transactions":9,"vwap":1600},"2020-11-24",{"date":1608,"open":1609,"high":1609,"low":1610,"close":1600,"change":492,"percent_change":52,"volume":1611,"transactions":9,"vwap":1600},"2020-11-23",11.43,11.26,39774,{"date":1613,"open":1610,"high":1614,"low":1615,"close":1610,"change":709,"percent_change":121,"volume":1616,"transactions":9,"vwap":1610},"2020-11-20",11.27,11.2,89638,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1020,"volume":1622,"transactions":9,"vwap":1620},"2020-11-19",11.091,11.19,0.0274,10615,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2020-11-18",11.11,11.337,11.03,11.1626,-0.0224,-0.2,56875,{"date":1633,"open":1634,"high":1615,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2020-11-17",11,11.185,-0.105,-0.93,21794,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2020-11-16",11.05,11.29,10.98,0.5198,4.83,5553,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2020-11-13",10.63,10.83,10.57,10.7702,0.2502,2.38,17391,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":910,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2020-11-12",10.625,10.717,10.45,10.52,-1.31,20249,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":408,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2020-11-11",10.8,10.86,10.56,10.66,-0.84,273199,{"date":1673,"open":1661,"high":1674,"low":1675,"close":1676,"change":748,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2020-11-10",10.8165,10.5,10.75,3.46,85921,{"date":1680,"open":1681,"high":1649,"low":1681,"close":1682,"change":884,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2020-11-09",10.06,10.39,8.8,312609,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":844,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2020-11-06",9.91,9.95,9.525,9.55,-3.63,553924,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1687,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1687},"2020-11-05",9.775,9.94,9.77,0.2696,2.8,104295,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":973,"volume":1707,"transactions":9,"vwap":1705},"2020-11-04",9.48,9.8326,9.6404,0.0404,35695,{"date":1709,"open":1710,"high":1697,"low":1711,"close":1712,"change":1272,"percent_change":72,"volume":1713,"transactions":9,"vwap":1712},"2020-11-03",9.64,9.57,9.6,160867,{"date":1715,"open":1716,"high":1690,"low":1717,"close":1718,"change":1719,"percent_change":71,"volume":1720,"transactions":9,"vwap":1718},"2020-11-02",9.54,9.4,9.47,0.0202,26943,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2020-10-30",9.43,9.45,9.33,9.4498,-0.1202,-1.26,13782,{"date":1731,"open":1732,"high":1711,"low":1733,"close":1711,"change":1104,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1711},"2020-10-29",9.2689,9.22,2.03,19768,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2020-10-28",9.4503,9.5147,9.34,9.38,-0.375,-3.84,22889,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2020-10-27",9.8915,9.74,9.755,-0.175,-1.76,8257,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":768,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2020-10-26",10.14,9.76,9.93,-2.84,18354,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":266,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2020-10-23",10.05,10.29,10.22,-0.78,17312,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":190,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2020-10-22",9.87,10.31,10.3,5.21,32808,{"date":1775,"open":1776,"high":1776,"low":1756,"close":1777,"change":540,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2020-10-21",9.92,9.79,-0.61,15402,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1314,"percent_change":1245,"volume":1785,"transactions":9,"vwap":1784},"2020-10-20",9.73,9.9395,9.85,18834,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":254,"percent_change":936,"volume":1791,"transactions":9,"vwap":1790},"2020-10-19",9.86,9.96,9.69,9288,{"date":1793,"open":1688,"high":1794,"low":1784,"close":1784,"change":1630,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1784},"2020-10-16",10.0663,-1.99,66841,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1762,"change":1802,"percent_change":1004,"volume":1803,"transactions":9,"vwap":1762},"2020-10-15",9.81,10.1,9.8,0.015,27912,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2020-10-14",10,10.221,10.035,0.155,1.57,65352,{"date":1813,"open":1769,"high":1814,"low":1777,"close":1815,"change":471,"percent_change":1210,"volume":1816,"transactions":9,"vwap":1815},"2020-10-13",9.9,9.88,60274,{"date":1818,"open":1819,"high":1757,"low":1820,"close":1821,"change":1259,"percent_change":378,"volume":1822,"transactions":9,"vwap":1821},"2020-10-12",9.8321,9.815,9.89,8085,{"date":1824,"open":1681,"high":1681,"low":1825,"close":1788,"change":338,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1788},"2020-10-09",9.8398,-3.24,23723,{"date":1829,"open":1799,"high":1830,"low":1831,"close":1830,"change":558,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2020-10-08",10.19,9.7903,6.15,20088,{"date":1835,"open":1711,"high":1836,"low":1837,"close":1712,"change":708,"percent_change":973,"volume":1838,"transactions":9,"vwap":1712},"2020-10-07",9.62,9.53,23224,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1630,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2020-10-06",9.75,9.9599,9.51,9.56,-2.05,97431,{"date":1848,"open":1718,"high":1801,"low":1718,"close":1756,"change":305,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1756},"2020-10-05",3.94,46683,{"date":1852,"open":1853,"high":1724,"low":1854,"close":1855,"change":131,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2020-10-02",9.16,9.14,9.39,0.97,31521,{"date":1859,"open":1860,"high":1717,"low":1854,"close":1861,"change":540,"percent_change":609,"volume":1862,"transactions":9,"vwap":1861},"2020-10-01",9.27,9.3,21374,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":718,"percent_change":982,"volume":1869,"transactions":9,"vwap":1868},"2020-09-30",9.59,9.7,9.28,9.36,42136,{"date":1871,"open":1740,"high":1872,"low":1725,"close":1837,"change":1019,"percent_change":1099,"volume":1873,"transactions":9,"vwap":1837},"2020-09-29",9.554,10775,{"date":1875,"open":1876,"high":1718,"low":1853,"close":1855,"change":1005,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1855},"2020-09-28",9.19,2.85,124706,{"date":1880,"open":1853,"high":1876,"low":1881,"close":1882,"change":522,"percent_change":338,"volume":1883,"transactions":9,"vwap":1882},"2020-09-25",9.01,9.13,16775,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1853,"change":407,"percent_change":357,"volume":1889,"transactions":9,"vwap":1853},"2020-09-24",9.11,9.255,8.91,48127,{"date":1891,"open":1836,"high":1756,"low":1892,"close":1893,"change":890,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2020-09-23",9.2,9.21,-4.66,20064,{"date":1897,"open":1821,"high":1806,"low":1710,"close":1898,"change":910,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2020-09-22",9.66,-1.43,12042,{"date":1902,"open":1801,"high":1799,"low":1898,"close":1801,"change":667,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1801},"2020-09-21",-2.1,19222,{"date":1906,"open":1907,"high":1908,"low":1815,"close":1908,"change":460,"percent_change":1416,"volume":1909,"transactions":9,"vwap":1908},"2020-09-18",9.99,10.01,25292,{"date":1911,"open":1762,"high":1912,"low":1776,"close":1913,"change":1210,"percent_change":315,"volume":1914,"transactions":9,"vwap":1913},"2020-09-17",10.2,10.08,29594,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2020-09-16",10.0412,10.34,10.03,10.18,0.1774,1.77,21243,{"date":1925,"open":1926,"high":1926,"low":1907,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2020-09-15",10.32,10.0025997,-0.1874,-1.84,19261,{"date":1932,"open":1933,"high":1934,"low":1789,"close":1830,"change":1179,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1830},"2020-09-14",10.00080013,10.2542,2.72,12226,{"date":1938,"open":1762,"high":1755,"low":1939,"close":1776,"change":1210,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1776},"2020-09-11",9.9105,-1,28447,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1040,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2020-09-10",10.26,10.2601,10.02,-2.15,29688,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":389,"percent_change":389,"volume":1954,"transactions":9,"vwap":1953},"2020-09-09",10.25,10.37,10.24,43752,{"date":1956,"open":1764,"high":1957,"low":1755,"close":1953,"change":667,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1953},"2020-09-08",10.3299,-2.01,25466,{"date":1961,"open":1962,"high":1963,"low":1953,"close":1660,"change":1964,"percent_change":254,"volume":1965,"transactions":9,"vwap":1660},"2020-09-04",10.49,10.5869,-0.0165,13849,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2020-09-03",10.51,10.64,10.42,10.4665,-0.1235,-1.17,33198,{"date":1976,"open":1969,"high":1977,"low":1978,"close":1979,"change":266,"percent_change":1351,"volume":1980,"transactions":9,"vwap":1979},"2020-09-02",10.72,10.55,10.59,29227,{"date":1982,"open":1983,"high":1984,"low":1978,"close":1985,"change":266,"percent_change":1249,"volume":1986,"transactions":9,"vwap":1985},"2020-09-01",10.61,10.705,10.67,19626,{"date":1988,"open":1989,"high":1667,"low":1676,"close":1676,"change":1630,"percent_change":316,"volume":1990,"transactions":9,"vwap":1676},"2020-08-31",10.82,13955,{"date":1992,"open":1993,"high":1994,"low":1977,"close":1994,"change":1273,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2020-08-28",10.84,10.95,2.15,7706,{"date":1998,"open":1999,"high":1676,"low":1668,"close":1977,"change":1301,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1977},"2020-08-27",10.58,1.04,25001,{"date":2003,"open":1994,"high":1994,"low":2004,"close":1983,"change":768,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1983},"2020-08-26",10.54,-2.66,31017,{"date":2008,"open":1641,"high":1641,"low":2009,"close":2010,"change":1039,"percent_change":869,"volume":2011,"transactions":9,"vwap":2010},"2020-08-25",10.78,10.9,36404,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2020-08-24",11.1,11.15,11.01,11.02,-0.0739,-0.67,27054,{"date":2022,"open":2023,"high":2023,"low":1634,"close":2024,"change":2025,"percent_change":1149,"volume":2026,"transactions":9,"vwap":2024},"2020-08-21",11.12,11.0939,-0.0961,14585,{"date":2028,"open":2023,"high":2029,"low":2030,"close":1620,"change":407,"percent_change":368,"volume":2031,"transactions":9,"vwap":1620},"2020-08-20",11.215,11.068,13882,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":408,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2020-08-19",11.37,11.44,11.24,-0.79,22175,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":1040,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2020-08-18",11.55,11.33,-1.9,21584,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2041,"change":407,"percent_change":699,"volume":2049,"transactions":9,"vwap":2041},"2020-08-17",11.52,11.66,23542,{"date":2051,"open":2041,"high":2052,"low":2041,"close":2053,"change":522,"percent_change":396,"volume":2054,"transactions":9,"vwap":2053},"2020-08-14",11.76,11.6,41099,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":948,"volume":2062,"transactions":9,"vwap":2060},"2020-08-13",11.68,11.7099,11.522,11.63,-0.1109,20393,{"date":2064,"open":2065,"high":2052,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2020-08-12",11.73,11.65,11.7409,0.1609,1.39,36703,{"date":2072,"open":2073,"high":2074,"low":2041,"close":2075,"change":1279,"percent_change":948,"volume":2076,"transactions":9,"vwap":2075},"2020-08-11",11.78,11.96,11.58,48596,{"date":2078,"open":2034,"high":2079,"low":2034,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2020-08-10",11.71,11.69,0.305,2.68,349969,{"date":2085,"open":1642,"high":2086,"low":1610,"close":2086,"change":2087,"percent_change":211,"volume":2088,"transactions":9,"vwap":2086},"2020-08-07",11.385,-0.055,79724,{"date":2090,"open":2091,"high":2092,"low":1614,"close":2035,"change":1004,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2035},"2020-08-06",11.39,11.48,1.33,218213,{"date":2096,"open":2015,"high":2097,"low":2023,"close":1642,"change":728,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1642},"2020-08-05",11.46,2.17,180154,{"date":2101,"open":2102,"high":2103,"low":2102,"close":1641,"change":2104,"percent_change":1308,"volume":2105,"transactions":9,"vwap":1641},"2020-08-04",10.74,11.06,0.195,45355,{"date":2107,"open":1676,"high":1634,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2020-08-03",10.7,10.855,0.145,1.35,48600,{"date":2114,"open":1979,"high":2115,"low":2116,"close":2117,"change":266,"percent_change":1249,"volume":2118,"transactions":9,"vwap":2117},"2020-07-31",10.85,10.495,10.71,49634,{"date":2120,"open":1666,"high":2121,"low":1977,"close":2122,"change":1040,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2020-07-30",10.8279,10.79,-2,42724,{"date":2126,"open":2117,"high":2127,"low":2128,"close":2016,"change":748,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2016},"2020-07-29",11.0809,10.69,3.38,52576,{"date":2132,"open":2117,"high":2133,"low":2134,"close":2134,"change":407,"percent_change":397,"volume":2135,"transactions":9,"vwap":2134},"2020-07-28",10.77,10.65,35644,{"date":2137,"open":2138,"high":2138,"low":2108,"close":2108,"change":1039,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2108},"2020-07-27",10.81,-1.11,20544,{"date":2142,"open":2115,"high":2143,"low":2138,"close":1989,"change":1279,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1989},"2020-07-24",10.99,-1.01,17009,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":461,"percent_change":610,"volume":2152,"transactions":9,"vwap":2151},"2020-07-23",10.96,11.08,10.845,10.93,60054,{"date":2154,"open":2155,"high":2155,"low":2148,"close":2103,"change":1630,"percent_change":982,"volume":2156,"transactions":9,"vwap":2103},"2020-07-22",11.25,94344,{"date":2158,"open":1676,"high":2159,"low":1676,"close":1610,"change":1113,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1610},"2020-07-21",11.31,5.73,77771,{"date":2163,"open":1977,"high":1666,"low":1969,"close":2134,"change":265,"percent_change":233,"volume":2164,"transactions":9,"vwap":2134},"2020-07-20",32150,{"date":2166,"open":2115,"high":2115,"low":1669,"close":2128,"change":472,"percent_change":232,"volume":2167,"transactions":9,"vwap":2128},"2020-07-17",46400,{"date":2169,"open":1979,"high":2115,"low":2170,"close":2117,"change":407,"percent_change":221,"volume":2171,"transactions":9,"vwap":2117},"2020-07-16",10.4553,149483,{"date":2173,"open":2174,"high":2009,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2020-07-15",10.3989,10.76,0.555,5.44,75884,{"date":2180,"open":2181,"high":1926,"low":1920,"close":2182,"change":2183,"percent_change":407,"volume":2184,"transactions":9,"vwap":2182},"2020-07-14",10.1895,10.205,-0.005,73510,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":357,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2020-07-13",10.47,10.15,10.21,-5.02,124212,{"date":2193,"open":1675,"high":2194,"low":1660,"close":1676,"change":1019,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1676},"2020-07-10",10.778,1.32,128479,{"date":2198,"open":2199,"high":2199,"low":1999,"close":1983,"change":668,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1983},"2020-07-09",11.09,-3.46,36640,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2143,"change":1259,"percent_change":1179,"volume":2207,"transactions":9,"vwap":2143},"2020-07-08",11.16,11.17,10.87,145104,{"date":2209,"open":2175,"high":2210,"low":2175,"close":2148,"change":442,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2148},"2020-07-07",11.21,0.46,87223,{"date":2214,"open":2215,"high":2216,"low":2102,"close":2217,"change":347,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2020-07-06",11.34,11.4799,10.91,-2.68,87529,{"date":2221,"open":2091,"high":2222,"low":2210,"close":2210,"change":1210,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2210},"2020-07-02",11.42,-0.88,179569,{"date":2226,"open":2227,"high":2227,"low":1615,"close":2159,"change":287,"percent_change":1662,"volume":2228,"transactions":9,"vwap":2159},"2020-07-01",11.612,51841,{"date":2230,"open":2014,"high":2231,"low":2014,"close":2097,"change":71,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2097},"2020-06-30",11.47,1.87,94305,{"date":2235,"open":2236,"high":1609,"low":2236,"close":2155,"change":2183,"percent_change":265,"volume":2237,"transactions":9,"vwap":2155},"2020-06-29",11.18,86782,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2020-06-26",11.53,11.54,11.165,11.255,-0.565,-4.78,153234,{"date":2248,"open":2249,"high":2250,"low":2060,"close":2251,"change":491,"percent_change":1504,"volume":2252,"transactions":9,"vwap":2251},"2020-06-25",11.64,12.02,11.82,66672,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2019,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2020-06-24",12.17,12.2,11.59,11.81,-5.37,260214,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1196,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2020-06-23",12.765,12.79,12.4705,12.48,-1.81,117480,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":167,"percent_change":1480,"volume":2275,"transactions":9,"vwap":2274},"2020-06-22",12.4319,12.72,12.41,12.71,165189,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":396,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2020-06-19",12.98,13.16,12.51,-2.04,206359,{"date":2284,"open":2274,"high":2279,"low":2285,"close":2286,"change":540,"percent_change":397,"volume":2287,"transactions":9,"vwap":2286},"2020-06-18",12.61,12.77,82042,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":87,"percent_change":1929,"volume":2294,"transactions":9,"vwap":2293},"2020-06-17",13.01,13.18,12.7918,12.83,215031,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":389,"percent_change":389,"volume":2301,"transactions":9,"vwap":2300},"2020-06-16",13.57,13.6,13,13.07,477040,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2300,"change":306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2300},"2020-06-15",11.87,13.23,11.85,5.74,332433,{"date":2310,"open":2311,"high":2311,"low":2255,"close":2312,"change":442,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2020-06-12",12.849,12.36,0.41,303472,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2020-06-11",12.99,12.26,12.31,-1.368,-10,256001,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2020-06-10",13.82,13.31,13.678,-0.212,-1.53,230439,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1249,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2020-06-09",14.39,13.72,13.89,-5.06,454889,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":558,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2020-06-08",14.52,14.64,14.29,14.63,4.2,697857,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":806,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2020-06-05",13.83,14.2,13.79,14.04,5.09,605662,{"date":2355,"open":2290,"high":2356,"low":2357,"close":2358,"change":1005,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2020-06-04",13.39,12.96,13.36,1.98,288421,{"date":2362,"open":2363,"high":2291,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2020-06-03",12.85,12.8,13.1,0.455,3.6,409445,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2020-06-02",12.35,12.68,12.645,0.295,2.39,395738,{"date":2378,"open":2371,"high":2379,"low":2380,"close":2371,"change":408,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2371},"2020-06-01",12.6,12.34,-0.72,396965,{"date":2384,"open":2385,"high":2386,"low":2250,"close":2387,"change":491,"percent_change":1504,"volume":2388,"transactions":9,"vwap":2387},"2020-05-29",12.33,12.475,12.44,494074,{"date":2390,"open":2391,"high":2392,"low":2380,"close":2393,"change":337,"percent_change":1899,"volume":2394,"transactions":9,"vwap":2393},"2020-05-28",12.5,12.63,12.43,362892,{"date":2396,"open":2379,"high":2397,"low":2398,"close":2285,"change":2399,"percent_change":1479,"volume":2400,"transactions":9,"vwap":2285},"2020-05-27",12.7,12.3,0.1,362961,{"date":2402,"open":2403,"high":2404,"low":2393,"close":2280,"change":678,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2280},"2020-05-26",12.46,12.64,2.37,516036,{"date":2408,"open":2074,"high":2409,"low":2306,"close":2410,"change":492,"percent_change":1314,"volume":2411,"transactions":9,"vwap":2410},"2020-05-22",12.24,12.22,639405,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2256,"change":389,"percent_change":389,"volume":2416,"transactions":9,"vwap":2256},"2020-05-21",12.3234,11.94,703481,{"date":2418,"open":2419,"high":2420,"low":2074,"close":2256,"change":1005,"percent_change":95,"volume":2421,"transactions":9,"vwap":2256},"2020-05-20",12.08,12.54,698764,{"date":2423,"open":2424,"high":2425,"low":2066,"close":2415,"change":167,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2415},"2020-05-19",11.74,12.1,1.7,777850,{"date":2429,"open":1609,"high":2430,"low":1609,"close":2424,"change":1378,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2424},"2020-05-18",11.97,5.2,997825,{"date":2434,"open":2009,"high":1615,"low":2009,"close":2204,"change":678,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2204},"2020-05-15",2.67,601202,{"date":2438,"open":2439,"high":1625,"low":1951,"close":2206,"change":642,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2206},"2020-05-14",10.6,1.59,482022,{"date":2443,"open":1643,"high":1634,"low":1962,"close":2108,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2108},"2020-05-13",-0.32,-2.9,491823,{"date":2448,"open":2449,"high":2450,"low":2016,"close":2017,"change":1279,"percent_change":358,"volume":2451,"transactions":9,"vwap":2017},"2020-05-12",11.3,11.51,549120,{"date":2453,"open":2454,"high":2455,"low":1643,"close":2454,"change":1039,"percent_change":1154,"volume":2456,"transactions":9,"vwap":2454},"2020-05-11",11.13,11.22,374803,{"date":2458,"open":2459,"high":2159,"low":2148,"close":2155,"change":2313,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2155},"2020-05-08",10.9629,3.78,384040,{"date":2463,"open":1615,"high":2155,"low":1989,"close":1993,"change":460,"percent_change":609,"volume":2464,"transactions":9,"vwap":1993},"2020-05-07",309506,{"date":2466,"open":2215,"high":2215,"low":2133,"close":2217,"change":1196,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2217},"2020-05-06",-2.06,302623,{"date":2470,"open":2231,"high":2048,"low":2199,"close":2471,"change":407,"percent_change":890,"volume":2472,"transactions":9,"vwap":2471},"2020-05-05",11.14,319003,{"date":2474,"open":1968,"high":2475,"low":1968,"close":1620,"change":1104,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1620},"2020-05-04",11.2033,1.73,622483,{"date":2479,"open":2455,"high":2042,"low":2480,"close":1634,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1634},"2020-05-01",10.88,-0.57,-4.93,750060,{"date":2485,"open":2052,"high":2486,"low":2487,"close":2488,"change":287,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2020-04-30",12.12,11.38,11.57,-1.28,1211646,{"date":2492,"open":1641,"high":2258,"low":1641,"close":2493,"change":568,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2020-04-29",11.72,8.42,740272,{"date":2497,"open":2498,"high":2206,"low":1962,"close":2138,"change":378,"percent_change":1877,"volume":2499,"transactions":9,"vwap":2138},"2020-04-28",10.53,416473,{"date":2501,"open":2187,"high":2498,"low":2502,"close":1968,"change":1301,"percent_change":1090,"volume":2503,"transactions":9,"vwap":1968},"2020-04-27",10.09,322419,{"date":2505,"open":1676,"high":2480,"low":1763,"close":2506,"change":522,"percent_change":768,"volume":2507,"transactions":9,"vwap":2506},"2020-04-24",10.4,581746,{"date":2509,"open":1696,"high":2187,"low":1696,"close":2510,"change":121,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2020-04-23",10.43,6.43,510689,{"date":2514,"open":1776,"high":1696,"low":1844,"close":1801,"change":1104,"percent_change":2359,"volume":2515,"transactions":9,"vwap":1801},"2020-04-22",612582,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":831,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2020-04-21",9.29,9.63,9.09,9.61,2.34,1044394,{"date":2525,"open":2526,"high":1769,"low":2527,"close":1855,"change":266,"percent_change":1670,"volume":2528,"transactions":9,"vwap":1855},"2020-04-20",9,8.885,554756,{"date":2530,"open":1888,"high":2531,"low":2532,"close":1718,"change":121,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1718},"2020-04-17",9.4901,8.85,7.13,696661,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1210,"percent_change":824,"volume":2541,"transactions":9,"vwap":2540},"2020-04-16",8.83,9.04,8.79,8.84,487463,{"date":2543,"open":1881,"high":2544,"low":2545,"close":2546,"change":233,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2020-04-15",9.1,8.67,8.94,-3.97,474917,{"date":2550,"open":2540,"high":2551,"low":2552,"close":2553,"change":996,"percent_change":2177,"volume":2554,"transactions":9,"vwap":2553},"2020-04-14",9.37,8.77,9.31,267314,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2537,"change":642,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2537},"2020-04-13",8.95,9.155,8.71,1.96,226273,{"date":2563,"open":2564,"high":1740,"low":2494,"close":2565,"change":1630,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2020-04-09",8.63,8.66,-2.26,924240,{"date":2569,"open":2570,"high":2538,"low":2571,"close":2572,"change":1005,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2020-04-08",8.7,8.59,8.86,3.02,700310,{"date":2576,"open":2572,"high":1853,"low":2577,"close":2578,"change":1504,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2020-04-07",8.555,8.6,0.94,1656658,{"date":181,"open":2582,"high":2537,"low":177,"close":2583,"change":472,"percent_change":1196,"volume":2584,"transactions":9,"vwap":2583},8.54,8.52,526166]