[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONG":3,"homepage-market-summary":25,"stock-historical-ONG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONG","2026-10-06",{"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},"Leverage Shares 2X Long ON Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"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},5.635,5.68,5.5,5.59,0.045,0.81,51391.683202,18.42,3.37,50050.60914297727,15,410,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},47.24,24817,9058100.604582,-86.68,"2022-03-25",[179,182,191,202,213,224,233,242,252,263,273,281,292,303,313,322,331,341,351,361,369,378,387,396,404,411,420,430,436,443,452,460,470,480,489,500,509,518,528,538,549,558,566,575,586,595,605,614,622,630,641,650,660,671,682,691,698,706,715,726,735,743,752,761,769,777,785,793,801,808,817,824,831,839,847,855,862,869,877,884,892,899,908,916,924,930,937,945,954,958,960,962,964,966,968,970,977,986,994,1002,1011,1020,1028,1037,1045,1053,1060,1068,1077,1086,1095,1104,1112,1119,1128,1135,1143,1152,1159,1166,1174,1183,1191,1198,1207,1216,1223,1232,1241,1248,1257,1264,1271,1278,1284,1291,1299,1306,1314,1321,1329,1337,1344,1351,1359,1367,1375,1382,1389,1396,1404,1412,1418,1427,1435,1442,1450,1457,1466,1475,1484,1490,1499,1507,1515,1521,1528,1535,1542,1550,1557,1566,1573,1578,1585,1594,1601,1609,1618,1624,1630,1637,1646,1654,1663,1670,1676,1681,1689,1697,1706,1714,1721,1728,1734,1742,1749,1757,1765,1772,1779,1783,1792,1800,1807,1815,1819,1827,1835,1843,1852,1861,1869,1875,1883,1891,1899,1907,1915,1923,1931,1938,1945,1953,1962,1968,1976,1984,1992,2001,2010,2017,2024,2032,2041,2049,2056,2063,2070,2076,2083,2089,2096,2103,2110,2119,2127,2135,2142,2149,2156,2160,2168,2174,2182,2191,2197,2205,2212,2220,2225,2234,2242,2249,2255,2262,2269,2278,2285,2293,2301,2308,2314,2322,2328,2334,2341,2347,2353,2362,2368,2375,2383,2390,2397,2405,2412,2418,2426,2434,2442,2449,2457,2466,2472,2480,2489,2497,2502,2510,2519,2527,2534,2542,2548,2555,2562,2570,2576,2584,2592,2599,2606,2615,2624,2633,2640,2647,2655,2662,2670,2678,2683,2691,2698,2705,2712,2720,2727,2734,2740,2747,2753,2760,2767,2774,2781,2788,2797,2804,2809,2816,2823,2831,2836,2843,2849,2856,2864,2872,2879,2887,2896,2905,2911,2916,2924,2932,2940,2947,2954,2962,2967,2974,2980],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},212,5.6273,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":77,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",5.48,5.63,5.3701,2.57,71859.4383,171,5.5054,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",5.46,5.62,5.22,5.45,0.59,12.14,213537.3937,521,5.3936,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",4.455,4.91,4.44,4.86,0.36,8,127353.6843,461,4.8249,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",4.46,4.52,4.36,4.5,0.11,2.51,12954.1613,73,4.4612,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":132,"volume":230,"transactions":231,"vwap":232},"2026-09-29",4.54,4.3,4.39,0.02,49573.6113,145,4.4307,{"date":234,"open":216,"high":216,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",4.185,4.37,-0.1772,-3.9,104034.1613,316,4.3559,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",4.19,4.59,4.5472,0.4472,10.91,142589.006177,405,4.499,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",4.02,4.11,3.9622,4.1,-0.1,-2.38,54383.285539,240,4.074,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":112,"volume":270,"transactions":271,"vwap":272},"2026-09-23",4.15,4.2209,4,4.2,0.05,31194.139745,137,4.1418,{"date":274,"open":275,"high":276,"low":275,"close":265,"change":277,"percent_change":278,"volume":279,"transactions":211,"vwap":280},"2026-09-22",3.92,4.175,0.205,5.2,77929.485868,4.0487,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.9,3.975,3.615,3.945,0.185,4.92,34985.6613,192,3.8137,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",3.75,3.84,3.63,3.76,0.1701,4.74,60244.149797,187,3.7201,{"date":304,"open":305,"high":306,"low":21,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",3.58,3.725,3.5899,0.1649,4.81,70832.331681,294,3.5599,{"date":314,"open":227,"high":227,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",3.39,3.425,-0.745,-17.87,58838.3437,264,3.738,{"date":323,"open":255,"high":324,"low":267,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",4.27,4.17,0.175,4.38,11369.6613,92,4.1672,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",4.14,3.99,3.995,-0.54,-11.91,19780.725104,151,4.0835,{"date":342,"open":343,"high":344,"low":345,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.96,4.535,3.91,0.6575,16.96,39371.821027,193,4.2696,{"date":352,"open":353,"high":275,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",3.77,3.74,3.8775,-0.0825,-2.08,32959.7667,142,3.8133,{"date":362,"open":345,"high":363,"low":345,"close":343,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",4.1112,-0.035,-0.88,10222.80575,109,3.9643,{"date":370,"open":371,"high":371,"low":372,"close":335,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",4.49,3.97,-0.38,-8.69,40837.227982,207,4.2109,{"date":379,"open":327,"high":215,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",4.31,4.375,0.075,1.74,17827.3357,117,4.4018,{"date":388,"open":389,"high":390,"low":391,"close":227,"change":392,"percent_change":354,"volume":393,"transactions":394,"vwap":395},"2026-09-03",4.13,4.358,4.05,0.155,23426.3357,101,4.2358,{"date":397,"open":244,"high":398,"low":257,"close":399,"change":364,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",4.255,4.145,-0.84,8927.3357,62,4.1799,{"date":405,"open":406,"high":268,"low":391,"close":407,"change":107,"percent_change":408,"volume":409,"transactions":271,"vwap":410},"2026-09-01",4.12,4.18,-3.91,33716.0881,4.1494,{"date":412,"open":324,"high":413,"low":324,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",4.4399,4.35,0.1602,3.82,27243.3357,112,4.3283,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",4.41,4.16,4.1898,-0.2502,-5.64,14675.25943,157,4.3177,{"date":431,"open":422,"high":206,"low":432,"close":206,"change":326,"percent_change":257,"volume":433,"transactions":434,"vwap":435},"2026-08-27",4.34,21021.3357,121,4.4238,{"date":437,"open":423,"high":227,"low":423,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":290,"vwap":442},"2026-08-26",4.265,0.085,2.03,14604.946723,4.1983,{"date":444,"open":445,"high":446,"low":447,"close":407,"change":269,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",4.25,4.26,4.0999,1.21,39396.25138,163,4.1477,{"date":453,"open":227,"high":227,"low":454,"close":389,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",4.049,-0.27,-6.14,25336.782078,197,4.1175,{"date":461,"open":462,"high":226,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",4.53,4.33,4.4,-0.06,-1.35,14262.385302,110,4.4485,{"date":471,"open":472,"high":473,"low":474,"close":215,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",4.64,4.69,4.445,-0.2284,-4.87,41505.346986,173,4.5301,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",5.06,4.6884,-0.3666,-7.25,12881.262648,148,4.9047,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",5.18,5.21,4.75,5.055,-0.5389,-9.63,30668.33758,178,4.9447,{"date":501,"open":14,"high":502,"low":16,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",5.86,5.5939,0.0939,1.71,21383.4947,150,5.7563,{"date":510,"open":511,"high":512,"low":511,"close":15,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",5.39,5.5999,0.13,2.42,20460.396515,105,5.4734,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":231,"vwap":527},"2026-08-13",5.54,5.72,5.355,5.37,-0.2162,-3.87,24303.23918,5.5907,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":278,"volume":535,"transactions":536,"vwap":537},"2026-08-12",5.71,5.75,5.515,5.5862,0.276,41186.3357,128,5.6356,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",5.34,5.51,5.27,5.3102,0.1702,3.31,45291.757428,115,5.3535,{"date":550,"open":523,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",5.47,5.14,-0.19,-3.56,56391.3357,201,5.3245,{"date":559,"open":195,"high":523,"low":491,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",5.33,0.37,7.46,30596.6757,127,5.2795,{"date":567,"open":473,"high":568,"low":569,"close":570,"change":287,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",5.2011,4.66,4.96,3.87,60215.291396,254,5.031,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",5.09,5.28,4.77,4.775,-0.515,-9.74,107256.414548,477,4.9769,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":147,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",5.78,5.169,5.29,0.76,216087.467916,890,5.5347,{"date":596,"open":552,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",5.61,5.12,5.25,-0.229,-4.18,130373.3357,616,5.5454,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",6.09,5.479,-0.231,-4.05,15141.3357,108,5.7178,{"date":615,"open":616,"high":617,"low":616,"close":530,"change":618,"percent_change":619,"volume":620,"transactions":478,"vwap":621},"2026-07-30",5.64,5.79,0.62,12.18,49819.8357,5.7126,{"date":623,"open":624,"high":625,"low":577,"close":577,"change":626,"percent_change":627,"volume":628,"transactions":536,"vwap":629},"2026-07-29",5.67,5.77,-0.83,-14.02,44887.3365,5.3927,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",6.14,6.18,5.8,5.92,-0.61,-9.34,20738.3357,135,5.9994,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":278,"volume":648,"transactions":434,"vwap":649},"2026-07-27",6.46,6.63,5.8901,6.53,0.3225,37881.5607,6.3926,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",6.54,6.1225,6.2075,-0.5025,-7.49,22053.3357,104,6.3666,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",6.5,6.76,6.42,6.71,-0.364,-5.15,40449.2277,139,6.531,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",6.67,7.32,6.64,7.074,0.194,2.82,14278.3357,87,6.9636,{"date":683,"open":684,"high":685,"low":686,"close":684,"change":687,"percent_change":688,"volume":689,"transactions":271,"vwap":690},"2026-07-21",6.88,6.91,6.51,0.63,10.08,39383.3357,6.8121,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":258,"percent_change":695,"volume":696,"transactions":349,"vwap":697},"2026-07-20",6.715,6.25,-1.57,41705.3357,6.4408,{"date":699,"open":635,"high":700,"low":701,"close":702,"change":703,"percent_change":357,"volume":704,"transactions":487,"vwap":705},"2026-07-17",6.615,5.81,6.35,-0.135,17189.3357,6.2492,{"date":707,"open":673,"high":708,"low":694,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",6.79,6.485,-0.675,-9.43,26675.3357,199,6.5496,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",7.43,7.47,6.95,7.16,-0.2055,-2.79,76069.3357,282,7.0973,{"date":727,"open":728,"high":728,"low":720,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",7.6,7.3655,0.5055,7.37,34091.3357,126,7.2777,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":365,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",7.25,6.86,-11.37,53909.6587,261,7.0597,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",7.75,7.79,7.52,7.74,-0.33,-4.09,31900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",8.1,8.8,8.06,8.07,0.65,8.76,66200,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-08",6.92,7.42,6.8,0.42,6,25900,{"date":770,"open":685,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",7.14,6.52,7,-0.57,-7.53,79500,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",7.39,8.22,7.57,0.56,7.99,67600,{"date":786,"open":787,"high":754,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",7.58,6.77,7.01,-0.6,-7.88,84100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",7.21,7.96,7.61,-0.02,-0.26,159900,{"date":802,"open":788,"high":803,"low":788,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",7.72,7.63,0.91,13.54,142500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",6.98,7.06,6.4,6.72,-0.2,-2.89,194800,{"date":818,"open":819,"high":820,"low":765,"close":763,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":763},"2026-06-26",8.73,8.78,-6.41,-48.09,427900,{"date":825,"open":826,"high":827,"low":198,"close":828,"change":117,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-25",13.7,13.78,13.33,7.24,12700,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",13.01,11.8,12.43,-0.73,-5.55,14900,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",14.64,13,13.16,-3.59,-21.43,29100,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",15.44,16.91,16.75,2.35,16.32,81400,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",13.55,14.4,1.92,15.38,7300,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",14.3,12.48,-1.52,-10.86,12800,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",15.47,15.8,14,-1.61,-10.31,2000,{"date":878,"open":67,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-15",15.61,14.61,2.05,15.12,1200,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",13.22,13.9,13.56,0.23,1.73,1700,{"date":893,"open":894,"high":828,"low":895,"close":828,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":828},"2026-06-11",13.06,12.52,1.28,10.62,4800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",13.04,13.23,12.02,12.05,-1.36,-10.14,1400,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-06-09",12.78,13.41,12,-1.19,-8.15,1300,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",15.1,15.16,14.6,0.3,2.1,2600,{"date":925,"open":926,"high":926,"low":864,"close":864,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":864},"2026-06-05",16.02,-3.54,-19.84,1600,{"date":931,"open":932,"high":20,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",16.2,17.84,-0.49,-2.67,5200,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",17.14,18.37,18.33,1.44,8.53,5300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",17.049999,17.38,16.77,16.89,-12.0853,-41.71,9300,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-05-02",28.9753,0,{"date":959,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-05-01",{"date":961,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-28",{"date":963,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-27",{"date":965,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-26",{"date":967,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-25",{"date":969,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-24",{"date":971,"open":972,"high":972,"low":973,"close":956,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":956},"2023-04-21",29.7458,28.6901,-1.1258,-3.74,9730,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2023-04-20",30.14,30.2,29.5019,30.1011,-0.9659,-3.11,8071,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":269,"volume":993,"transactions":9,"vwap":991},"2023-04-19",30.41,31.1,29.86,31.066999,0.017,11971,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2023-04-18",30.61,31.049999,30.56,0.1354,0.44,7399,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2023-04-17",31.25,31.44,30.65,30.9146,-0.3304,-1.06,6524,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2023-04-14",31.39,31.82,30.77,31.245,-0.144,-0.46,14452,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":758,"volume":1027,"transactions":9,"vwap":1025},"2023-04-13",31.42,31.88,31.35,31.389,0.202,7500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2023-04-12",31.12,31.54,30.46,31.187,0.537,1.75,8300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1006,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1006},"2023-04-11",30.38,31.17,29.97,0.68,2.27,40500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1041,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1041},"2023-04-10",29.635,30.74,29.616,0.69,2.36,17400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2023-04-06",29.7,29.28,-0.873,-2.9,5100,{"date":1061,"open":1062,"high":988,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2023-04-05",30.4,29.66,30.153,-0.277,-0.91,6000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2023-04-04",32.5,32.59,29.8,30.43,-2.149,-6.6,17100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2023-04-03",32.71,33.7,32,32.579,3.412,11.7,18200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2023-03-31",28.8,29.23,28.53,29.167,0.626,2.19,3000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2023-03-30",29.82,30.049999,28.46,28.541,-0.712,-2.43,5600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":505,"volume":1111,"transactions":9,"vwap":1109},"2023-03-29",29.155,29.4,28.88,29.253,0.493,9200,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":299,"volume":1118,"transactions":9,"vwap":1116},"2023-03-28",28.47,28.993,28.76,1.302,6900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2023-03-27",26.1,27.67,25.79,27.458,2.337,9.3,11300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":695,"volume":1134,"transactions":9,"vwap":1132},"2023-03-24",24.02,25.29,25.121,-0.401,5500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1067,"transactions":9,"vwap":1140},"2023-03-23",27.465,27.53,25,25.522,-1.485,-5.5,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2023-03-22",28.45,28.612,27,27.007,-1.917,-6.63,9700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":675,"volume":1076,"transactions":9,"vwap":1157},"2023-03-21",29.07,29.555,28.64,28.924,1.802,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":702,"volume":1165,"transactions":9,"vwap":1163},"2023-03-20",25.95,27.39,27.122,1.62,8500,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2023-03-17",26.47,25.34,25.502,-1.673,-6.16,2700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2023-03-16",25.43,27.415,24.88,27.175,0.735,2.78,13100,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2023-03-15",29.55,25.45,26.44,-4.663,-14.99,35100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2023-03-14",32.97,31.103,0.378,1.23,6200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2023-03-13",31.91,32.57,30.446,30.725,-2.896,-8.61,23800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2023-03-10",35.93,36.51,33.49,33.621,-1.846,-5.2,12300,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2023-03-09",39.53,35.467,-3.771,-9.61,7700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2023-03-08",40.41,40.95,38.331,39.238,-1.337,-3.3,4200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2023-03-07",42.25,42.35,40.44,40.575,-1.778,-4.2,4300,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":898,"transactions":9,"vwap":1245},"2023-03-06",42.7,42.28,42.353,-0.368,-0.86,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2023-03-03",40.17,42.77,40.07,42.721,1.241,2.99,9600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":343,"volume":1263,"transactions":9,"vwap":1261},"2023-03-02",39.099998,41.83,41.48,1.58,5900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":540,"volume":1270,"transactions":9,"vwap":1268},"2023-03-01",38.89,40.099998,39.9,2.021,4500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":936,"transactions":9,"vwap":1275},"2023-02-28",39.54,39.59,37.879,-1.003,-2.58,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1059,"transactions":9,"vwap":1281},"2023-02-27",38.16,38.882,1.256,3.34,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":423,"volume":1290,"transactions":9,"vwap":1287},"2023-02-24",35.47,37.626,35.308,1.502,15100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1263,"transactions":9,"vwap":1296},"2023-02-23",36.15,36.46,35.9,36.124,1.42,4.09,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1240,"transactions":9,"vwap":1303},"2023-02-22",36.5,34.157,34.704,-2.236,-6.05,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2023-02-21",39.174,36.935,36.94,-1.479,-3.85,3800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1182,"transactions":9,"vwap":1318},"2023-02-17",40.54,37.68,38.419,-3.792,-8.98,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2023-02-16",42.71,43.47,42.211,0.415,0.99,3700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2023-02-15",41.86,40.31,41.796,-1.409,-3.26,5700,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1240,"transactions":9,"vwap":1341},"2023-02-14",42.099998,44.2,43.205,-0.041,-0.09,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":47,"percent_change":1350,"volume":1036,"transactions":9,"vwap":1349},"2023-02-13",41.28,43.57,41.21,43.246,1.15,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2023-02-10",40.19,42.79,42.756,2.997,7.54,18900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2023-02-09",42.014999,39.71,39.759,-3.121,-7.28,13600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1117,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2023-02-08",41.98,43,41.35,42.88,3.13,11200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":493,"volume":1381,"transactions":9,"vwap":1378},"2023-02-07",40.3,41.578,39.985,1.886,6400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":197,"volume":1388,"transactions":9,"vwap":1385},"2023-02-06",39.229,39.692,38.52,0.234,4100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":40,"percent_change":1196,"volume":1395,"transactions":9,"vwap":1394},"2023-02-03",40.5,41.85,39.361,39.458,13800,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2023-02-02",40.94,38.38,38.978,-3.622,-8.5,13500,{"date":1405,"open":1406,"high":1407,"low":1250,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2023-02-01",42.61,43.29,42.6,-0.66,-1.53,12900,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":445,"volume":1313,"transactions":9,"vwap":1416},"2023-01-31",41.5,43.3,43.26,1.763,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2023-01-30",41.67,42.32,41.45,41.497,-0.739,-1.75,13000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":838,"transactions":9,"vwap":1432},"2023-01-27",42.99,43.53,42.145,42.236,-0.764,-1.78,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1370,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1370},"2023-01-26",43.39,41.029999,0.971,2.31,51400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1036,"transactions":9,"vwap":1447},"2023-01-25",39.485,42.26,38.43,42.028999,2.089,5.23,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1388,"transactions":9,"vwap":1454},"2023-01-24",40.63,38.501,39.94,-0.63,-1.55,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2023-01-23",41.080002,41.11,40.213,40.57,-0.314,-0.77,37000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2023-01-20",39.5,41.3,39.4,40.884,0.998,2.5,11000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2023-01-19",39.67,40.43,38.67,39.886,-0.099,-0.25,13200,{"date":1485,"open":1486,"high":1487,"low":1379,"close":1379,"change":1488,"percent_change":1489,"volume":1206,"transactions":9,"vwap":1379},"2023-01-18",44.040001,44.88,-3.517,-8.08,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2023-01-17",43.25,43.72,42.81,43.502,0.552,1.29,18300,{"date":1500,"open":1323,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2023-01-13",43.16,41.2,42.95,0.573,1.35,25600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":90,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2023-01-12",40.93,43.67,40.89,42.377,4.82,14000,{"date":1516,"open":1414,"high":1414,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1151,"transactions":9,"vwap":1518},"2023-01-11",39.6,40.427,-0.152,-0.37,{"date":1522,"open":1259,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":354,"volume":1527,"transactions":9,"vwap":1525},"2023-01-10",40.76,38.32,40.579,1.462,13400,{"date":1529,"open":1530,"high":1316,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":830,"transactions":9,"vwap":1532},"2023-01-09",39.3,38.9,39.117,1.737,4.65,{"date":1536,"open":1537,"high":1524,"low":1538,"close":1539,"change":1540,"percent_change":662,"volume":1541,"transactions":9,"vwap":1539},"2023-01-06",36.9,36.503,37.38,2.28,14800,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2023-01-05",34.39,35.51,35.099998,1.236,3.65,4400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":97,"volume":1059,"transactions":9,"vwap":1555},"2023-01-04",33.19,34.3,32.78,33.864,0.18,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2023-01-03",36.79,37.02,32.785,33.684,-3.549,-9.53,10900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":1411,"transactions":9,"vwap":1569},"2022-12-30",36.27,37.233,36.22,0.504,1.37,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":577,"volume":953,"transactions":9,"vwap":1576},"2022-12-29",34.46,36.729,1.778,{"date":1579,"open":1559,"high":1559,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2022-12-28",34.48,34.951,-2.281,-6.13,14700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2022-12-27",37.264,37.565,36.52,37.232,0.492,1.34,8600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":562,"volume":1600,"transactions":9,"vwap":1597},"2022-12-23",34.67,36.74,34.57,2.55,14400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2022-12-22",36.39,33,34.19,-2.152,-5.92,15800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2022-12-21",36.45,36.64,35.32,36.342,1.391,3.98,41900,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1581,"change":1622,"percent_change":1623,"volume":953,"transactions":9,"vwap":1581},"2022-12-20",33.53,35.118,2.397,7.36,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":889,"volume":1336,"transactions":9,"vwap":1628},"2022-12-19",33.060001,32.35,32.554,0.074,{"date":1631,"open":1632,"high":1070,"low":1633,"close":1634,"change":1635,"percent_change":984,"volume":1636,"transactions":9,"vwap":1634},"2022-12-16",32.148,31.56,32.48,-1.043,32000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2022-12-15",33.47,33.78,32.727,33.523,-0.568,-1.67,12100,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2022-12-14",34.885,33.82,34.091,-0.514,-1.49,8200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2022-12-13",33.66,34.71,33.34,34.605,2.704,8.48,10700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1527,"transactions":9,"vwap":1667},"2022-12-12",29.58,31.94,31.901,2.611,8.91,{"date":1671,"open":1004,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1600,"transactions":9,"vwap":1673},"2022-12-09",31.559,29.29,-2.765,-8.63,{"date":1677,"open":1649,"high":1678,"low":1679,"close":1680,"change":382,"percent_change":889,"volume":830,"transactions":9,"vwap":1680},"2022-12-08",34.025002,31.84,32.055,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1165,"transactions":9,"vwap":1686},"2022-12-07",34.25,34.485,31.95,31.98,-1.72,-5.1,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1080,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1080},"2022-12-06",34.4,35.29,33.37,-0.736,-2.14,20000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2022-12-05",38.86,39.32,34.26,34.436,-3.694,-9.69,16400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":112,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2022-12-02",37.75,38.26,37.45,38.13,3.25,1500,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1549,"transactions":9,"vwap":1718},"2022-12-01",38.175,36.92,36.93,-0.4,-1.07,{"date":1722,"open":1723,"high":1539,"low":1724,"close":1725,"change":896,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2022-11-30",37.14,36,37.33,3.55,11500,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":207,"volume":1118,"transactions":9,"vwap":1732},"2022-11-29",35.19,36.2,36.049999,1.67,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1395,"transactions":9,"vwap":1739},"2022-11-28",34.040001,35.55,33.63,34.38,-1.54,-4.29,{"date":1743,"open":1744,"high":1745,"low":1295,"close":1746,"change":1747,"percent_change":1748,"volume":1593,"transactions":9,"vwap":1746},"2022-11-25",36.4,36.929,35.92,-0.81,-2.21,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2022-11-23",37.56,35.94,36.73,-2.11,-5.43,9500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1608,"transactions":9,"vwap":1762},"2022-11-22",38.080002,39,37.5,38.84,2.39,6.56,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1611,"change":357,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1611},"2022-11-21",36.67,36.7,32.6,-5.4,31400,{"date":1773,"open":1774,"high":1479,"low":1775,"close":1776,"change":774,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2022-11-18",37.8,36.57,38.53,-1.46,13700,{"date":1780,"open":1781,"high":1259,"low":1539,"close":1259,"change":1782,"percent_change":167,"volume":1584,"transactions":9,"vwap":1259},"2022-11-17",37.53,-0.28,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2022-11-16",40.67,40.795,39.28,39.38,-1.833,-4.45,16700,{"date":1793,"open":1377,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2022-11-15",41.38,39.65,41.213,1.563,3.94,15700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1795,"change":866,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2022-11-14",40.6,42.215,39.61,-3.69,16000,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2022-11-11",40.26,42.049999,41.17,2.64,6.85,22800,{"date":1816,"open":1817,"high":1817,"low":1725,"close":1776,"change":1733,"percent_change":462,"volume":1818,"transactions":9,"vwap":1776},"2022-11-10",39.0099983,21000,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2022-11-09",39.87,36.58,36.86,-4.331,-10.51,33100,{"date":1828,"open":1459,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2022-11-08",41.54,40.36,41.191,-0.019,-0.05,40900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1348,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1348},"2022-11-07",39.33,41.31,39.12,2.76,7.18,36000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2022-11-04",39.25,40.049999,37.6,38.45,1.49,4.03,35900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2022-11-03",34.11,37.035,33.996,36.96,2.119,6.08,27100,{"date":1862,"open":1863,"high":1864,"low":1598,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2022-11-02",36.3,37.34,34.841,-1.511,-4.16,25800,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1403,"transactions":9,"vwap":1872},"2022-11-01",38.3,36.352,-0.158,-0.43,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1210,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1210},"2022-10-31",33.93,36.78,33.8,2.071,6.01,61100,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2022-10-28",35.69,33.18,34.439,-0.811,-2.3,37700,{"date":1892,"open":1893,"high":1751,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2022-10-27",36.8,34.99,35.25,-0.199,-0.56,28600,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2022-10-26",33.99,36.38,35.449,2.527,7.68,43100,{"date":1908,"open":1079,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2022-10-25",33.36,32.18,32.922,0.262,0.8,20800,{"date":1916,"open":1679,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2022-10-24",32.84,31.040001,32.66,0.98,3.09,57400,{"date":1924,"open":1925,"high":1685,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2022-10-21",29.38,29.17,31.68,3,10.46,70300,{"date":1932,"open":1933,"high":1926,"low":1934,"close":1935,"change":40,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2022-10-20",29.12,28.43,28.68,1.7,17800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2022-10-19",26.37,28.2,2.462,9.57,99300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1103,"transactions":9,"vwap":1950},"2022-10-18",26,26.18,24.93,25.738,0.698,2.79,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2022-10-17",24.6,25.51,24.55,25.040001,1.264,5.32,7600,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1727,"transactions":9,"vwap":1965},"2022-10-14",25.64,23.776,-2.471,-9.41,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2022-10-13",23.07,26.28,26.247,2.523,10.63,31500,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2022-10-12",23.35,23.85,23.724,-0.071,-0.3,1900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1593,"transactions":9,"vwap":1989},"2022-10-11",23.22,24.46,22.87,23.795,-0.395,-1.63,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2022-10-10",25.44,25.714,23.8,24.19,-1.243,-4.89,29800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2022-10-07",25.92,26.29,24.846,25.433,-0.335,-1.3,59100,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":1473,"volume":2016,"transactions":9,"vwap":2014},"2022-10-06",24.68,26.07,25.768,0.629,35200,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":1906,"transactions":9,"vwap":2021},"2022-10-05",22.75,25.23,25.139,2.158,9.39,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1357,"volume":2031,"transactions":9,"vwap":2029},"2022-10-04",22.18,23.01,22.122,22.981,1.611,29400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2022-10-03",21,21.52,20.66,21.37,2.597,13.83,27900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1874,"volume":2048,"transactions":9,"vwap":2046},"2022-09-30",18.48,19.4,18.41,18.773,-0.081,31200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":1719,"volume":2055,"transactions":9,"vwap":2052},"2022-09-29",18.39,18.854,17.62,-0.076,50600,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":1727,"transactions":9,"vwap":2060},"2022-09-28",17.71,19.040001,18.93,1.59,9.17,{"date":2064,"open":2065,"high":2066,"low":939,"close":2067,"change":2068,"percent_change":343,"volume":2069,"transactions":9,"vwap":2067},"2022-09-27",17.29,18.3,17.34,0.66,21200,{"date":2071,"open":2067,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1197,"transactions":9,"vwap":2073},"2022-09-26",17.83,16.68,-0.826,-4.72,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2000,"transactions":9,"vwap":2080},"2022-09-23",19.45,17.4,17.506,-3.784,-17.77,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":1313,"transactions":9,"vwap":2086},"2022-09-22",22.62,21.29,-0.209,-0.97,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2022-09-21",23.44,21.499,-0.805,-3.61,3400,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1336,"transactions":9,"vwap":2100},"2022-09-20",22.77,21.815,22.304,-1.339,-5.66,{"date":2104,"open":2105,"high":1979,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1027,"transactions":9,"vwap":2107},"2022-09-19",21.84,21.57,23.643,0.363,1.56,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2022-09-16",23.49,23.71,22.559,23.28,-1.66,-6.66,11100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1231,"transactions":9,"vwap":2124},"2022-09-15",25.25,25.37,24.915,24.94,-1.435,-5.44,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":717,"volume":2134,"transactions":9,"vwap":2132},"2022-09-14",26.33,26.61,25.48,26.375,1.825,2800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1957,"change":1889,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1957},"2022-09-13",26.369,26.7,24.36,-8.57,6700,{"date":2143,"open":2130,"high":2144,"low":1121,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2022-09-12",26.87,26.85,0.749,2.87,9000,{"date":2150,"open":2151,"high":1971,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1593,"transactions":9,"vwap":2153},"2022-09-09",25.57,25.049999,26.101,2.351,9.9,{"date":2157,"open":2158,"high":1997,"low":2158,"close":2159,"change":1556,"percent_change":591,"volume":1549,"transactions":9,"vwap":2159},"2022-09-08",23.305,23.75,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1455,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2022-09-07",22.94,23.69,22.21,23.57,-2.6,10100,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1464,"percent_change":2173,"volume":1151,"transactions":9,"vwap":2172},"2022-09-06",25.62,23.97,24.2,-3.08,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":755,"volume":2181,"transactions":9,"vwap":2179},"2022-09-02",24.77,25.441,23.96,24.97,2.02,20500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2022-09-01",23.74,23.98,22.5,22.95,-1.79,-7.24,10200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":336,"percent_change":1695,"volume":1403,"transactions":9,"vwap":2196},"2022-08-31",24.09,25.88,23.83,24.74,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2022-08-30",26.74,25.08,25.28,-2.71,-9.68,10300,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":354,"volume":2211,"transactions":9,"vwap":2209},"2022-08-29",27.75,28.5,27.99,1.01,16200,{"date":2213,"open":2214,"high":2215,"low":1168,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2022-08-26",28,28.22,26.98,-1.43,-5.03,8000,{"date":2221,"open":2222,"high":1116,"low":2223,"close":2224,"change":687,"percent_change":1043,"volume":1608,"transactions":9,"vwap":2224},"2022-08-25",28.365,28.059999,28.41,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2022-08-24",26.88,28.030001,26.71,27.78,1.14,4.28,26900,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2022-08-23",25.38,27.35,26.64,2.37,9.77,15400,{"date":2243,"open":2244,"high":1987,"low":2245,"close":2246,"change":455,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2022-08-22",23.11,22.85,24.27,-1.1,10600,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":1464,"percent_change":2254,"volume":2095,"transactions":9,"vwap":2253},"2022-08-19",24.81,24.39,24.54,-3.04,{"date":2256,"open":2184,"high":2257,"low":2184,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2022-08-18",25.39,25.31,2.17,9.38,9100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1556,"percent_change":2268,"volume":1197,"transactions":9,"vwap":2267},"2022-08-17",23.3,23.309,22.8,23.14,0.78,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2022-08-16",24.38,24.47,22.71,22.96,-0.76,-3.2,28800,{"date":2279,"open":1979,"high":1979,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2022-08-15",22.46,23.72,-1.98,-7.7,9400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1778,"transactions":9,"vwap":2290},"2022-08-12",24.41,25.715,24.35,25.7,0.67,2.68,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2022-08-11",24.31,25.4,25.030001,1.83,7.89,36800,{"date":2302,"open":2019,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1374,"transactions":9,"vwap":2305},"2022-08-10",23.5,21.71,23.2,0.32,1.4,{"date":2309,"open":2310,"high":1996,"low":2085,"close":2311,"change":1000,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2022-08-09",22.98,22.88,1.96,18700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1151,"transactions":9,"vwap":2319},"2022-08-08",22.37,22.66,22.29,22.44,0.25,1.13,{"date":2323,"open":2324,"high":2267,"low":2324,"close":2325,"change":2326,"percent_change":1513,"volume":2327,"transactions":9,"vwap":2325},"2022-08-05",20.91,22.19,1.02,16900,{"date":2329,"open":2311,"high":2330,"low":2331,"close":2332,"change":1102,"percent_change":2333,"volume":1483,"transactions":9,"vwap":2332},"2022-08-04",22.91,21.11,21.17,-10.3,{"date":2335,"open":2336,"high":2336,"low":2305,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2022-08-03",25.63,23.6,-1.37,-5.49,25300,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2179,"change":33,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2179},"2022-08-02",24.44,25.53,2.38,15900,{"date":2348,"open":2349,"high":2350,"low":2303,"close":2252,"change":2008,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2252},"2022-08-01",24.43,24.59,-5.06,30700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2022-07-29",24.53,25.845,24.3,25.69,2.24,9.55,30500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1343,"percent_change":373,"volume":1600,"transactions":9,"vwap":2367},"2022-07-28",24.059999,24.15,22.55,23.45,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2259,"percent_change":2374,"volume":1366,"transactions":9,"vwap":2373},"2022-07-27",22.040001,23.64,21.65,23.54,10.15,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2037,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2037},"2022-07-26",22.68,22.805,21.151,-0.339,-1.56,22500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":2389,"volume":1215,"transactions":9,"vwap":2386},"2022-07-25",20.5,21.709,19.93,1.959,9.92,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1719,"volume":1565,"transactions":9,"vwap":2395},"2022-07-22",21.01,21.15,19.56,19.75,-0.08,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2400},"2022-07-21",19.47,19.83,18.91,-1.69,-7.85,13900,{"date":2406,"open":2407,"high":2035,"low":2408,"close":2035,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2035},"2022-07-20",21.12,20.36,-0.323,-1.48,17500,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":779,"volume":1374,"transactions":9,"vwap":2416},"2022-07-19",20.3,21.91,21.843,1.503,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2022-07-18",20,20.75,20.34,1.68,9,50300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":33,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2022-07-15",18.86,18.871,18.12,18.66,3.21,71700,{"date":2435,"open":2436,"high":2430,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2022-07-14",17.99,17.408,18.08,-1.32,-6.8,19200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2044,"change":2447,"percent_change":2448,"volume":1290,"transactions":9,"vwap":2044},"2022-07-13",19.43,20.32,19.23,-0.36,-1.82,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":866,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2022-07-12",20.18,20.19,19.26,19.76,-7.14,8800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2022-07-11",21.33,21.77,20.795,21.28,-0.95,-4.27,66300,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":84,"percent_change":170,"volume":2471,"transactions":9,"vwap":2470},"2022-07-08",22.42,21.82,22.23,4600,{"date":2473,"open":2474,"high":2366,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2022-07-07",21.881,21.64,22.01,2.206,11.14,30900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2022-07-06",19.981,20.41,18.64,19.804,-0.846,-4.1,20200,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2022-07-05",22.99,19.96,20.65,-3.66,-15.06,26100,{"date":2498,"open":2499,"high":2499,"low":2266,"close":2295,"change":2500,"percent_change":2501,"volume":1381,"transactions":9,"vwap":2295},"2022-07-01",24.99,-0.22,-0.9,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2355,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2355},"2022-06-30",24.32,25.56,24.17,-1.175,-4.57,15300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2022-06-29",26.974,27.26,25.415,25.705,-0.935,-3.51,28900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2238,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2238},"2022-06-28",26.94,27.59,26.030001,1.08,4.23,61000,{"date":2528,"open":2529,"high":2505,"low":2530,"close":2505,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2505},"2022-06-27",24.75,24.21,1.815,7.64,25500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":751,"transactions":9,"vwap":2539},"2022-06-24",23.030001,24.45,22.43,23.745,1.57,7.08,{"date":2543,"open":2121,"high":2121,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":1584,"transactions":9,"vwap":2545},"2022-06-23",21.5,22.175,-2.818,-11.28,{"date":2549,"open":2550,"high":2358,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":1027,"transactions":9,"vwap":2552},"2022-06-22",25.14,24.29,24.993,-2.777,-10,{"date":2556,"open":1168,"high":2557,"low":1168,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2022-06-21",28.55,27.77,2.403,9.47,14200,{"date":2563,"open":2564,"high":2207,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2022-06-17",27.639,25.2,25.367,-2.303,-8.32,23700,{"date":2571,"open":2572,"high":2572,"low":2573,"close":1122,"change":2574,"percent_change":2575,"volume":1514,"transactions":9,"vwap":1122},"2022-06-16",29.049999,27.565,-3.505,-11.24,{"date":2577,"open":2578,"high":2579,"low":989,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2022-06-15",32.3,32.69,31.175,-1.245,-3.84,28200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1381,"transactions":9,"vwap":2589},"2022-06-14",34.314,34.72,31.37,32.42,-1.442,-4.26,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2241,"transactions":9,"vwap":2596},"2022-06-13",36.36,32.86,33.862,-5.504,-13.98,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":1411,"transactions":9,"vwap":2603},"2022-06-10",40.72,37.54,39.366,-2.444,-5.85,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2022-06-09",44.049999,44.18,41.8,41.81,-3.1,-6.9,42200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2022-06-08",45.97,46.68,44.23,44.91,-0.534,-1.18,26400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2022-06-07",42.73,45.55,42.44,45.444,2.534,5.91,16500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":889,"percent_change":2639,"volume":1103,"transactions":9,"vwap":2638},"2022-06-06",43.38,43.45,42.0099983,42.91,0.54,{"date":2641,"open":2642,"high":2643,"low":1316,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2022-06-03",40.8,42.68,1.829,4.48,8900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":1127,"transactions":9,"vwap":2652},"2022-06-02",41.325,41.95,40.62,40.851,-0.939,-2.25,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":325,"volume":936,"transactions":9,"vwap":2660},"2022-06-01",41.12,42.36,40.64,41.79,1.674,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2022-05-31",43.68,43.95,40.116,-2.091,-4.95,14300,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2022-05-27",40.52,42.358,42.207,1.417,3.47,12500,{"date":2679,"open":1273,"high":2680,"low":1273,"close":2681,"change":1763,"percent_change":2682,"volume":2241,"transactions":9,"vwap":2681},"2022-05-26",41.185,40.79,6.22,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":353,"volume":2690,"transactions":9,"vwap":2688},"2022-05-25",37.36,38.66,37.23,38.4,1.394,9900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":83,"volume":1222,"transactions":9,"vwap":2696},"2022-05-24",35.41,37.4,35.28,37.0060005,0.271,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":2704,"volume":2404,"transactions":9,"vwap":2702},"2022-05-23",34.7,36.769,36.735,3.582,10.8,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":1527,"transactions":9,"vwap":2709},"2022-05-20",34.36,32.25,33.153,-0.215,-0.64,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2022-05-19",31.8,34.099998,33.368,-0.024,-0.07,8100,{"date":2721,"open":1293,"high":2722,"low":1769,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2022-05-18",36.47,33.392,-2.463,-6.87,30300,{"date":2728,"open":2729,"high":2722,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":1215,"transactions":9,"vwap":2731},"2022-05-17",35.807,35.5,35.855,1.225,3.54,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":2739,"percent_change":2541,"volume":1653,"transactions":9,"vwap":2738},"2022-05-16",33.58,35.2,34.63,2.29,{"date":2741,"open":2742,"high":1769,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2022-05-13",30.87,32.34,2.833,9.6,10000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":2752,"percent_change":626,"volume":1645,"transactions":9,"vwap":2750},"2022-05-12",29.14,29.507,28.159,-0.248,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2757,"change":2758,"percent_change":2759,"volume":1256,"transactions":9,"vwap":2757},"2022-05-11",30.02,32.53,29.755,0.785,2.71,{"date":2761,"open":1072,"high":2762,"low":2214,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2022-05-10",30.862,28.97,0.27,0.94,12200,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2022-05-09",35.3,28.7,-7.851,-21.48,23000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":922,"volume":868,"transactions":9,"vwap":2779},"2022-05-06",36.49,37.099998,34.98,36.551,0.751,{"date":2782,"open":2783,"high":2784,"low":1640,"close":2785,"change":2786,"percent_change":2787,"volume":1498,"transactions":9,"vwap":2785},"2022-05-05",38.74,38.959,35.8,-2.78,-7.21,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2022-05-04",36.95,38.69,35.12,38.58,3.228,9.13,34900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":701,"volume":2261,"transactions":9,"vwap":2802},"2022-05-03",34.21,35.68,33.98,35.352,1.941,{"date":2805,"open":2806,"high":1650,"low":1014,"close":2807,"change":2808,"percent_change":2306,"volume":2746,"transactions":9,"vwap":2807},"2022-05-02",32.64,33.411,0.108,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":1270,"transactions":9,"vwap":2813},"2022-04-29",36.56,33.099998,33.303,-2.557,-7.13,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":245,"volume":1514,"transactions":9,"vwap":2821},"2022-04-28",33.281,36.0099983,32.7,35.86,1.574,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":1593,"transactions":9,"vwap":2828},"2022-04-27",33.96,34.89,33.578,34.286,0.496,1.47,{"date":2832,"open":2833,"high":1295,"low":2834,"close":2834,"change":219,"percent_change":2835,"volume":2746,"transactions":9,"vwap":2834},"2022-04-26",34,33.79,0.33,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":1465,"transactions":9,"vwap":2840},"2022-04-25",35.87,30.83,33.68,-4.23,-11.16,{"date":2844,"open":1759,"high":2845,"low":2846,"close":2846,"change":2847,"percent_change":2668,"volume":2848,"transactions":9,"vwap":2846},"2022-04-22",41.02,37.91,-1.974,8700,{"date":2850,"open":2851,"high":2852,"low":1530,"close":2853,"change":1867,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2022-04-21",45.13,45.377,39.884,-9.45,49400,{"date":2857,"open":2858,"high":2859,"low":2660,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2022-04-20",44.9,45.0099983,44.043999,-1.129,-2.5,38200,{"date":2865,"open":2866,"high":173,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2022-04-19",45.52,44.605,45.173,-1.087,-2.35,27200,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":228,"volume":2361,"transactions":9,"vwap":2877},"2022-04-18",45.080002,47.060001,44.32,46.26,1.947,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":1814,"transactions":9,"vwap":2884},"2022-04-14",42.62,44.56,42.45,44.313,1.143,2.65,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2022-04-13",42.76,43.33,41.43,43.17,2.067,5.03,20700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2022-04-12",41.23,42.789,40.58,41.103,1.875,4.78,20900,{"date":2906,"open":2907,"high":1225,"low":2908,"close":2908,"change":2909,"percent_change":2910,"volume":953,"transactions":9,"vwap":2908},"2022-04-11",40.134,39.228,-2.247,-5.42,{"date":2912,"open":1760,"high":2913,"low":1760,"close":2914,"change":2915,"percent_change":2299,"volume":2569,"transactions":9,"vwap":2914},"2022-04-08",41.625,41.475,3.033,{"date":2917,"open":2918,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2022-04-07",38.95,36.28,38.442,0.549,1.45,5000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":749,"volume":2931,"transactions":9,"vwap":2929},"2022-04-06",38.62,39.18,37.296,37.893,-0.126,14500,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":1818,"transactions":9,"vwap":2937},"2022-04-05",41.545,42.24,37.88,38.019001,-2.623,-6.45,{"date":2941,"open":2942,"high":2935,"low":1788,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2022-04-04",41.9,40.642,0.067,0.17,12600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":1237,"change":2952,"percent_change":1616,"volume":2953,"transactions":9,"vwap":1237},"2022-04-01",40.9,41,39.645,1.552,31100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2022-03-31",39.8,40.48,39.022999,-0.847,-2.12,11600,{"date":2963,"open":2964,"high":2965,"low":2966,"close":1821,"change":889,"percent_change":33,"volume":2632,"transactions":9,"vwap":1821},"2022-03-30",41.049999,41.301,39.47,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2326,"percent_change":1812,"volume":2973,"transactions":9,"vwap":2972},"2022-03-29",36.77,39.75,35.060001,39.64,22600,{"date":2975,"open":2976,"high":2976,"low":2936,"close":2926,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2926},"2022-03-28",40.27,-3.67,-8.68,44400,{"date":177,"open":2981,"high":2982,"low":2981,"close":2983,"change":2984,"percent_change":2985,"volume":1791,"transactions":9,"vwap":2983},38.85,42.33,42.29,3.44,8.85]