[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTL":3,"homepage-market-summary":23,"stock-historical-PLTL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PLTL","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},"Corgi PLTR 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},69.4,67.523,1.877,2.78,2990.2,70.2558,27.78,1116.1925381549295,98,473,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},20.816,422,153856.670209,184,"2022-01-21",[177,180,186,194,204,212,220,228,237,242,251,259,267,274,282,291,299,307,317,324,333,341,349,357,366,373,380,387,396,404,412,419,426,434,441,452,462,470,478,486,496,507,516,524,533,543,553,561,569,576,584,592,599,606,612,620,626,634,642,651,661,671,678,685,693,701,709,715,721,729,736,743,747,749,751,753,755,757,761,766,771,776,781,785,790,795,800,805,810,815,820,825,831,836,841,845,852,857,862,867,872,877,882,886,891,895,900,905,909,913,917,922,927,930,935,940,944,948,953,958,963,968,973,977,981,986,991,996,1001,1009,1014,1019,1023,1028,1033,1037,1042,1047,1051,1058,1063,1068,1073,1077,1082,1086,1090,1095,1100,1104,1108,1113,1118,1123,1128,1133,1137,1142,1147,1152,1157,1160,1165,1170,1175,1179,1183,1189,1194,1199,1206,1210,1215,1219,1224,1228,1233,1237,1242,1247,1253,1260,1264,1267,1273,1279,1284,1291,1296,1301,1307,1311,1316,1321,1327,1332,1337,1343,1346,1352,1356,1364,1369,1374,1378,1382,1387,1391,1395,1400,1405,1410,1414,1418,1421,1425,1430,1434,1439,1443,1448,1453,1458,1462,1467,1472,1477,1482,1487,1492,1500,1504,1509,1514,1519,1524,1528,1532,1537,1542,1547,1550,1555,1560,1564,1568,1574,1581,1588,1593,1598,1602,1607,1613,1619,1623,1628,1633,1638,1644,1650,1653,1657,1662,1665,1669,1674,1679,1683,1688,1693,1697,1701,1706,1711,1715,1720,1726,1732,1737,1742,1747,1753,1757,1761,1766,1770,1775,1780,1785,1789,1792,1797,1802,1807,1813,1817,1823,1828,1833,1838,1844,1849,1854,1859,1864,1869,1873,1878,1882,1887,1890,1895,1900,1905,1909,1914,1919,1924,1928,1932,1937,1941,1945,1950,1955,1960,1965,1969,1976,1982,1986,1990,1997,2002,2006,2010,2013,2019,2023,2028,2033,2036,2040,2045,2051,2055,2059,2064,2069,2073,2078,2083,2091,2098,2103,2107,2112,2118,2122,2126,2130,2135,2140,2144],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},19,69.4037,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":81,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.4981,22.5632,14,67.902,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",67.0249,-1.2392,-1.82,187.7632,22,67.9156,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",66.28,68.8,68.2641,2.0193,3.05,9192.9952,26,68.0762,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",66.2448,0.3319,0.5,230.5632,18,66.5596,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",65.9129,-0.4646,-0.7,494.721708,28,65.9834,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":218,"vwap":227},"2026-09-28",67.29,66.3775,-1.5294,-2.25,361.568673,66.9612,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",70.045,67.9069,-2.3489,-3.34,1243.582673,38,69.7113,{"date":238,"open":18,"high":18,"low":18,"close":18,"change":239,"percent_change":168,"volume":240,"transactions":192,"vwap":241},"2026-09-24",0.699,53.511379,69.242,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",68.09,69.5568,4.7464,7.32,657.606634,35,68.4,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",64.8104,1.3975,2.2,158.6595,25,63.6035,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",63.4129,3.6946,6.19,65.5332,21,61.4881,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":168,"volume":271,"transactions":272,"vwap":273},"2026-09-18",59.7183,0.5892,14.5332,15,58.5227,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":265,"vwap":281},"2026-09-17",59.37,59.1291,1.4619,2.54,147.5332,59.2734,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":192,"vwap":290},"2026-09-16",57.56,57.6672,57.5,1.1752,2.08,340.5332,57.3373,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":257,"vwap":298},"2026-09-15",58.85,56.492,-0.7238,-1.27,285.7202,58.5103,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",57.2158,3.9198,7.35,35.589125,20,55.6132,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",53.365,53.27,53.296,0.8113,1.55,346.9524,27,53.2673,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":265,"vwap":323},"2026-09-10",52.4847,-2.3724,-4.32,72.5332,53.4242,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",54.47,54.8571,-0.3431,-0.62,368.5332,30,54.7865,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":331,"vwap":340},"2026-09-08",56.65,55.2002,-2.7663,-4.77,312.9632,56.6386,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":192,"vwap":348},"2026-09-04",58.12,57.9665,-5.693,-8.94,552,58.5365,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":249,"vwap":356},"2026-09-03",64.845,63.6595,8.4756,15.36,408.8582,63.9462,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",54.54,55.1839,-7.4096,-11.84,603.6042,40,55.6861,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":305,"vwap":372},"2026-09-01",62.5935,-4.5055,-6.71,157,65.0477,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":305,"vwap":379},"2026-08-31",67.099,-0.0892,-0.13,28.619075,66.7913,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":218,"vwap":386},"2026-08-28",67.1882,0.1917,0.29,214.8002,67.0379,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",65.97,66.9965,5.7559,9.4,760.611288,48,66.0568,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",61.2406,3.1461,5.42,359.842416,24,59.5787,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":202,"vwap":411},"2026-08-25",61.99,58.0945,-2.2347,-3.7,449.8732,60.7922,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":315,"vwap":418},"2026-08-24",60.3292,-2.6533,-4.21,211.325329,61.9361,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":178,"vwap":425},"2026-08-21",62.9825,3.9732,6.73,50.124,62.7921,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":265,"vwap":433},"2026-08-20",59.38,59.0093,-0.8061,-1.35,237.5332,59.1445,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":202,"vwap":440},"2026-08-19",59.8154,2.2923,3.99,197.391876,57.8777,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",58.68,59.28,57.35,57.5231,-0.5392,-0.93,744.205,31,58.2625,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",59.77,60.25,58.0623,-1.0344,-1.75,611.8342,34,59.7108,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",59.0967,-3.6933,-5.88,177.5492,32,60.6516,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":364,"vwap":477},"2026-08-13",58.58,62.79,5.4901,9.58,785.8552,61.4772,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":235,"vwap":485},"2026-08-12",56.04,57.2999,-2.7685,-4.61,795.082287,56.2422,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",61.97,59.24,60.0684,-0.1141,-0.19,700.068,37,59.938,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",58.084,62.95,57.77,60.1825,2.0985,3.61,9404.066806,99,61.9228,{"date":508,"open":509,"high":498,"low":510,"close":498,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",53.26,53.14,9.9091,20.57,6651.434,113,56.3466,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":450,"vwap":523},"2026-08-06",48.895,48.1749,-1.6542,-3.32,388.783368,48.2462,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",52,49.8291,-2.6052,-4.97,4252.172656,117,50.7213,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",43.31,54.64,52.4343,19.2685,58.1,4087.364372,238,50.3042,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",32.335,33.41,33.1658,1.3602,4.28,2226,68,33.0527,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",31.8056,0.4999,1.6,26.830418,9,31.2702,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",31.3057,-0.508,-1.6,12,5,30.9788,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":210,"transactions":574,"vwap":575},"2026-07-29",31.8137,-0.1393,-0.44,6,32.9348,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":566,"vwap":583},"2026-07-28",29.8,31.953,-4.5109,-12.37,218,30.0466,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",36.4639,4.4626,13.95,111,8,36.5325,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":574,"transactions":597,"vwap":598},"2026-07-24",32.0013,-0.2592,-0.8,4,32.1181,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":574,"vwap":605},"2026-07-23",32.2605,-0.6589,-2,57,31.9878,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":305,"transactions":590,"vwap":611},"2026-07-22",32.9194,-4.6404,-12.35,33.615,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":272,"vwap":619},"2026-07-21",37.94,37.5598,-1.3422,-3.45,395.026,38.1207,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":574,"transactions":597,"vwap":625},"2026-07-20",38.902,1.4715,3.93,37.6395,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":590,"vwap":633},"2026-07-17",37.295,37.4305,-1.1216,-2.91,276,37.2828,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":559,"vwap":641},"2026-07-16",35.74,38.5521,0.4012,1.05,147,36.3369,{"date":643,"open":235,"high":644,"low":235,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-15",39.1,38.1509,-0.1193,-0.31,500,11,38.4485,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-14",33.5,39.25,38.2702,2.1977,6.09,6663.552,64,36.7801,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":184,"vwap":670},"2026-07-13",36.09,36.215,36.06,36.0725,1.6925,4.92,453.104226,36.072,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",34.14,34.38,-1.24,-3.48,200,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-09",34.0099983,35.62,-1.79,-4.78,400,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-08",36.28,37.41,35.43,-1.41,-3.63,800,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":648,"transactions":9,"vwap":698},"2026-07-07",38.73,39.52,38.25,38.82,1.18,3.13,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",37.040001,38.040001,37.64,1.61,4.47,1800,{"date":710,"open":711,"high":703,"low":712,"close":712,"change":88,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-02",36.56,36.029999,5.72,2100,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":677,"transactions":9,"vwap":718},"2026-07-01",31.35,34.080002,4.65,15.8,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",29.1,29.52,29.43,0.32,1.1,1600,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",28.68,29.11,1.33,4.79,1200,{"date":737,"open":738,"high":739,"low":19,"close":19,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":19},"2026-06-26",27.82,27.94,5.635,25.45,8900,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":745},"2023-10-23",22.145,0,{"date":748,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":745},"2023-10-20",{"date":750,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":745},"2023-10-19",{"date":752,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":745},"2023-10-18",{"date":754,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":745},"2023-10-17",{"date":756,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":745},"2023-10-16",{"date":758,"open":745,"high":745,"low":745,"close":745,"change":759,"percent_change":760,"volume":168,"transactions":9,"vwap":745},"2023-10-13",-0.42,-1.86,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":168,"transactions":9,"vwap":763},"2023-10-12",22.565,0.0107,0.05,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":168,"transactions":9,"vwap":768},"2023-10-11",22.5543,0.026,0.12,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":168,"transactions":9,"vwap":773},"2023-10-10",22.5283,0.2188,0.98,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":168,"transactions":9,"vwap":778},"2023-10-09",22.3095,0.1703,0.77,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":52,"volume":168,"transactions":9,"vwap":783},"2023-10-06",22.1392,0.1001,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":184,"transactions":9,"vwap":787},"2023-10-05",22.039101,-0.0026,-0.01,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":597,"transactions":9,"vwap":792},"2023-10-04",22.0417,0.0824,0.38,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":168,"transactions":9,"vwap":797},"2023-10-03",21.9593,-0.33,-1.48,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":574,"transactions":9,"vwap":802},"2023-10-02",22.2893,-0.3386,-1.5,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":184,"transactions":9,"vwap":807},"2023-09-29",22.6279,-0.1529,-0.67,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":184,"transactions":9,"vwap":812},"2023-09-28",22.7808,0.2928,1.3,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":184,"transactions":9,"vwap":817},"2023-09-27",22.488,0.2286,1.03,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":184,"transactions":9,"vwap":822},"2023-09-26",22.2594,-0.2978,-1.32,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2023-09-25",22.5572,0.1264,0.56,2,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":168,"transactions":9,"vwap":833},"2023-09-22",22.4308,-0.0856,-0.38,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":184,"transactions":9,"vwap":838},"2023-09-21",22.5164,-0.2407,-1.06,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":59,"volume":184,"transactions":9,"vwap":843},"2023-09-20",22.7571,-0.1658,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2023-09-19",22.87,22.9229,-0.0584,-0.25,101,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":184,"transactions":9,"vwap":854},"2023-09-18",22.9813,-0.0816,-0.35,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":168,"transactions":9,"vwap":859},"2023-09-15",23.062901,-0.2502,-1.07,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":168,"transactions":9,"vwap":864},"2023-09-14",23.3131,0.4177,1.82,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":168,"transactions":9,"vwap":869},"2023-09-13",22.8954,-0.1206,-0.52,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":305,"transactions":9,"vwap":874},"2023-09-12",23.016001,-0.032,-0.14,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":770,"volume":881,"transactions":9,"vwap":879},"2023-09-11",23.048,0.028,100,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":856,"volume":881,"transactions":9,"vwap":884},"2023-09-08",23.02,-0.08,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":746,"transactions":9,"vwap":888},"2023-09-07",23.1,-0.192,-0.82,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":835,"volume":881,"transactions":9,"vwap":893},"2023-09-06",23.292,-0.09,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":746,"transactions":9,"vwap":897},"2023-09-05",23.382,-0.757,-3.14,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":746,"transactions":9,"vwap":902},"2023-09-01",24.139,0.269,1.13,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":885,"volume":746,"transactions":9,"vwap":907},"2023-08-31",23.87,-0.018,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":794,"volume":881,"transactions":9,"vwap":911},"2023-08-30",23.888,0.091,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":699,"volume":746,"transactions":9,"vwap":915},"2023-08-29",23.797,0.278,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":746,"transactions":9,"vwap":919},"2023-08-28",23.519,0.178,0.76,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":881,"transactions":9,"vwap":924},"2023-08-25",23.341,0.039,0.17,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":105,"percent_change":59,"volume":881,"transactions":9,"vwap":929},"2023-08-24",23.302,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":746,"transactions":9,"vwap":932},"2023-08-23",23.472,0.192,0.82,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":881,"transactions":9,"vwap":937},"2023-08-22",23.28,-0.075,-0.32,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":66,"volume":746,"transactions":9,"vwap":942},"2023-08-21",23.355,-0.12,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":38,"volume":881,"transactions":9,"vwap":946},"2023-08-18",23.475,0.111,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":746,"transactions":9,"vwap":950},"2023-08-17",23.364,-0.208,-0.88,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":746,"transactions":9,"vwap":955},"2023-08-16",23.572,-0.267,-1.12,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":881,"transactions":9,"vwap":960},"2023-08-15",23.839,-0.24,-1,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":746,"transactions":9,"vwap":965},"2023-08-14",24.079,-0.109,-0.45,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":746,"transactions":9,"vwap":970},"2023-08-11",24.188,-0.013,-0.05,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":377,"percent_change":976,"volume":746,"transactions":9,"vwap":975},"2023-08-10",24.201,-0.53,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":809,"volume":746,"transactions":9,"vwap":979},"2023-08-09",24.331,-0.163,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":746,"transactions":9,"vwap":983},"2023-08-08",24.494,-0.187,-0.76,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":746,"transactions":9,"vwap":988},"2023-08-07",24.681,0.196,0.8,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":746,"transactions":9,"vwap":993},"2023-08-04",24.485,-0.014,-0.06,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":746,"transactions":9,"vwap":998},"2023-08-03",24.499,-0.064,-0.26,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2023-08-02",24.39,24.6,24.563,-0.138,-0.56,300,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":881,"transactions":9,"vwap":1011},"2023-08-01",24.701,-0.073,-0.29,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":746,"transactions":9,"vwap":1016},"2023-07-31",24.774,0.174,0.71,{"date":1020,"open":1004,"high":1004,"low":1004,"close":1004,"change":1021,"percent_change":1022,"volume":684,"transactions":9,"vwap":1004},"2023-07-28",0.23,0.94,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":746,"transactions":9,"vwap":1025},"2023-07-27",24.37,-0.227,-0.92,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":746,"transactions":9,"vwap":1030},"2023-07-26",24.597,0.169,0.69,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":789,"volume":881,"transactions":9,"vwap":1035},"2023-07-25",24.428,-0.002,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":746,"transactions":9,"vwap":1039},"2023-07-24",24.43,0.207,0.85,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":746,"transactions":9,"vwap":1044},"2023-07-21",24.223,-0.105,-0.43,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":809,"volume":881,"transactions":9,"vwap":1049},"2023-07-20",24.328,-0.164,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2023-07-19",24.42,24.492,0.144,0.59,2800,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":746,"transactions":9,"vwap":1060},"2023-07-18",24.348,0.331,1.38,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":746,"transactions":9,"vwap":1065},"2023-07-17",24.017,0.225,0.95,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":746,"transactions":9,"vwap":1070},"2023-07-14",23.792,-0.176,-0.73,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1018,"volume":746,"transactions":9,"vwap":1075},"2023-07-13",23.968,0.168,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":746,"transactions":9,"vwap":1079},"2023-07-12",23.8,0.276,1.17,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":168,"volume":746,"transactions":9,"vwap":1084},"2023-07-11",23.524,0.232,{"date":1087,"open":893,"high":893,"low":893,"close":893,"change":1088,"percent_change":1089,"volume":881,"transactions":9,"vwap":893},"2023-07-10",0.268,1.16,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":881,"transactions":9,"vwap":1092},"2023-07-07",23.024,0.218,0.96,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":746,"transactions":9,"vwap":1097},"2023-07-06",22.806,-0.341,-1.47,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":799,"volume":746,"transactions":9,"vwap":1102},"2023-07-05",23.147,-0.348,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":75,"volume":746,"transactions":9,"vwap":1106},"2023-07-03",23.495,0.033,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":881,"transactions":9,"vwap":1110},"2023-06-30",23.462,0.03,0.13,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":746,"transactions":9,"vwap":1115},"2023-06-29",23.432,0.365,1.58,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":746,"transactions":9,"vwap":1120},"2023-06-28",23.066999,-0.017,-0.07,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":746,"transactions":9,"vwap":1125},"2023-06-27",23.084,0.348,1.53,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":746,"transactions":9,"vwap":1130},"2023-06-26",22.736,0.138,0.61,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":690,"volume":746,"transactions":9,"vwap":1135},"2023-06-23",22.598,-0.323,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":746,"transactions":9,"vwap":1139},"2023-06-22",22.921,-0.254,-1.1,{"date":1143,"open":937,"high":937,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":881,"transactions":9,"vwap":1144},"2023-06-21",23.175,0.004,0.02,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":881,"transactions":9,"vwap":1149},"2023-06-20",23.171,-0.069,-0.3,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":967,"volume":881,"transactions":9,"vwap":1155},"2023-06-16",23.23,23.24,-0.104,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":989,"percent_change":1041,"volume":746,"transactions":9,"vwap":1159},"2023-06-15",23.344,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1099,"volume":1164,"transactions":9,"vwap":1162},"2023-06-14",23.148,-0.345,3000,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":881,"transactions":9,"vwap":1167},"2023-06-13",23.493,0.214,0.92,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":881,"transactions":9,"vwap":1172},"2023-06-12",23.279,0.061,0.26,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":952,"volume":881,"transactions":9,"vwap":1177},"2023-06-09",23.218,-0.205,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":74,"volume":746,"transactions":9,"vwap":1181},"2023-06-08",23.423,0.0789,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":881,"transactions":9,"vwap":1186},"2023-06-07",23.6,23.3441,0.3301,1.43,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":881,"transactions":9,"vwap":1191},"2023-06-06",23.014,0.692,3.1,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":603,"volume":881,"transactions":9,"vwap":1197},"2023-06-05",22.31,22.322,-0.456,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2023-06-02",22.17,22.778,0.948,4.34,4200,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":81,"volume":881,"transactions":9,"vwap":1208},"2023-06-01",21.83,0.16,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":746,"transactions":9,"vwap":1212},"2023-05-31",21.67,-0.314,-1.43,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":66,"volume":746,"transactions":9,"vwap":1217},"2023-05-30",21.984,-0.113,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":746,"transactions":9,"vwap":1221},"2023-05-26",22.097,0.238,1.09,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1112,"volume":881,"transactions":9,"vwap":1226},"2023-05-25",21.859,0.0294,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":746,"transactions":9,"vwap":1230},"2023-05-24",21.8296,-0.3654,-1.65,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":765,"volume":881,"transactions":9,"vwap":1235},"2023-05-23",22.195,0.01,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":746,"transactions":9,"vwap":1239},"2023-05-22",22.185,0.119,0.54,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":746,"transactions":9,"vwap":1244},"2023-05-19",22.066,-0.188,-0.84,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1067,"volume":1252,"transactions":9,"vwap":1250},"2023-05-18",22.09,22.254,0.209,1300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2023-05-17",21.99,22.045,0.519,2.41,2000,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":962,"volume":746,"transactions":9,"vwap":1262},"2023-05-16",21.526,-0.217,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1040,"percent_change":1094,"volume":746,"transactions":9,"vwap":1266},"2023-05-15",21.743,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":881,"transactions":9,"vwap":1270},"2023-05-12",21.45,21.536,-0.048,-0.22,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":881,"transactions":9,"vwap":1276},"2023-05-11",21.55,21.584,-0.108,-0.5,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":746,"transactions":9,"vwap":1281},"2023-05-10",21.692,0.066,0.31,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1046,"volume":1290,"transactions":9,"vwap":1287},"2023-05-09",21.615,21.626,21.56,-0.094,6200,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":881,"transactions":9,"vwap":1293},"2023-05-08",21.72,-0.119,-0.54,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":746,"transactions":9,"vwap":1298},"2023-05-05",21.839,0.547,2.57,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":881,"transactions":9,"vwap":1304},"2023-05-04",21.29,21.292,-0.281,-1.3,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":492,"volume":746,"transactions":9,"vwap":1309},"2023-05-03",21.573,-0.042,{"date":1312,"open":1313,"high":1286,"low":1313,"close":1286,"change":1314,"percent_change":1315,"volume":881,"transactions":9,"vwap":1286},"2023-05-02",21.61,-0.412,-1.87,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1146,"volume":169,"transactions":9,"vwap":1319},"2023-05-01",22.19,22.027,0.005,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1252,"transactions":9,"vwap":1324},"2023-04-28",22.040001,22.021999,0.188,0.86,{"date":1328,"open":1208,"high":1329,"low":1208,"close":1329,"change":1330,"percent_change":1331,"volume":169,"transactions":9,"vwap":1329},"2023-04-27",21.834,0.305,1.42,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":448,"volume":881,"transactions":9,"vwap":1335},"2023-04-26",21.58,21.529,-0.202,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":881,"transactions":9,"vwap":1340},"2023-04-25",21.79,21.731,-0.569,-2.55,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":994,"percent_change":995,"volume":881,"transactions":9,"vwap":1345},"2023-04-24",22.3,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":881,"transactions":9,"vwap":1349},"2023-04-21",22.24,22.314,-0.091,-0.41,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":789,"percent_change":1355,"volume":746,"transactions":9,"vwap":1354},"2023-04-20",22.405,-0.04,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2023-04-19",22.4,22.42,22.415,0.014,0.06,1400,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":881,"transactions":9,"vwap":1366},"2023-04-18",22.401,-0.089,-0.4,{"date":1370,"open":1371,"high":1372,"low":1345,"close":1372,"change":770,"percent_change":1241,"volume":1373,"transactions":9,"vwap":1372},"2023-04-17",22.43,22.49,6000,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1050,"percent_change":1072,"volume":881,"transactions":9,"vwap":1377},"2023-04-14",22.36,22.37,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":125,"volume":881,"transactions":9,"vwap":1380},"2023-04-13",22.534,0.195,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":809,"volume":881,"transactions":9,"vwap":1385},"2023-04-12",22.53,22.339,-0.151,{"date":1388,"open":1372,"high":1372,"low":1372,"close":1372,"change":1389,"percent_change":1390,"volume":881,"transactions":9,"vwap":1372},"2023-04-11",0.185,0.83,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1088,"percent_change":1394,"volume":881,"transactions":9,"vwap":1393},"2023-04-10",22.305,1.22,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":881,"transactions":9,"vwap":1397},"2023-04-06",22.037001,-0.025,-0.11,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":881,"transactions":9,"vwap":1402},"2023-04-05",22.062,-0.152,-0.68,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":881,"transactions":9,"vwap":1407},"2023-04-04",22.214,-0.531,-2.33,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":904,"volume":746,"transactions":9,"vwap":1412},"2023-04-03",22.745,0.2549,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":120,"volume":746,"transactions":9,"vwap":1416},"2023-03-31",22.4901,0.1041,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":972,"percent_change":1272,"volume":881,"transactions":9,"vwap":1420},"2023-03-30",22.386,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":38,"volume":746,"transactions":9,"vwap":1423},"2023-03-29",22.436,0.107,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":746,"transactions":9,"vwap":1427},"2023-03-28",22.329,0.018,0.08,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":814,"volume":746,"transactions":9,"vwap":1432},"2023-03-27",22.311,0.287,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":881,"transactions":9,"vwap":1436},"2023-03-24",22.024,0.171,0.78,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1027,"volume":746,"transactions":9,"vwap":1441},"2023-03-23",21.853,-0.204,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":881,"transactions":9,"vwap":1445},"2023-03-22",22.056999,-0.536,-2.37,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":881,"transactions":9,"vwap":1450},"2023-03-21",22.593,0.4,1.8,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":881,"transactions":9,"vwap":1455},"2023-03-20",22.193,0.314,1.44,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":329,"percent_change":1461,"volume":746,"transactions":9,"vwap":1460},"2023-03-17",21.879,-2.76,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":746,"transactions":9,"vwap":1464},"2023-03-16",22.499,0.456,2.07,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":881,"transactions":9,"vwap":1469},"2023-03-15",22.042999,-0.415,-1.85,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":746,"transactions":9,"vwap":1474},"2023-03-14",22.458,0.372,1.68,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":746,"transactions":9,"vwap":1479},"2023-03-13",22.086,-0.607,-2.67,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":746,"transactions":9,"vwap":1484},"2023-03-10",22.693,-0.632,-2.71,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":746,"transactions":9,"vwap":1489},"2023-03-09",23.325,0.9387,4.19,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2023-03-08",23.7969,23.7983,22.3863,-1.4337,-6.02,850,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":890,"volume":746,"transactions":9,"vwap":1502},"2023-03-07",23.82,-0.196,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":746,"transactions":9,"vwap":1506},"2023-03-06",24.016001,-0.578,-2.35,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":746,"transactions":9,"vwap":1511},"2023-03-03",24.594,0.27,1.11,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":746,"transactions":9,"vwap":1516},"2023-03-02",24.324,0.044,0.18,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":746,"transactions":9,"vwap":1521},"2023-03-01",24.28,0.036,0.15,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1112,"volume":746,"transactions":9,"vwap":1526},"2023-02-28",24.244,0.031,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":74,"volume":881,"transactions":9,"vwap":1530},"2023-02-27",24.213,0.081,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1278,"volume":881,"transactions":9,"vwap":1535},"2023-02-24",24.11,24.132,-0.122,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":746,"transactions":9,"vwap":1539},"2023-02-23",24.254,0.191,0.79,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":746,"transactions":9,"vwap":1544},"2023-02-22",24.063,-0.004,-0.02,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":809,"percent_change":1486,"volume":746,"transactions":9,"vwap":1549},"2023-02-21",24.066999,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":746,"transactions":9,"vwap":1552},"2023-02-17",24.737,0.445,1.83,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":881,"transactions":9,"vwap":1557},"2023-02-09",24.292,0.641,2.71,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":994,"percent_change":995,"volume":881,"transactions":9,"vwap":1563},"2023-01-30",23.71,23.651,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1399,"volume":881,"transactions":9,"vwap":1566},"2023-01-25",23.665,-0.026,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":728,"transactions":9,"vwap":1571},"2023-01-23",23.61,23.691,0.405,1.74,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":835,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2023-01-18",23.72,23.73,23.286,-1.61,7900,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2023-01-17",23.78,23.666,1.432,6.44,1500,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":881,"transactions":9,"vwap":1590},"2023-01-05",22.234,-1.5275,-6.43,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":746,"transactions":9,"vwap":1595},"2023-01-04",23.7615,1.5005,6.74,{"date":1599,"open":1318,"high":1600,"low":1318,"close":1600,"change":1601,"percent_change":216,"volume":881,"transactions":9,"vwap":1600},"2023-01-03",22.261,-0.157,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":881,"transactions":9,"vwap":1604},"2022-12-29",22.418,0.446,2.03,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":881,"transactions":9,"vwap":1610},"2022-12-28",21.95,21.972,-0.336,-1.51,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":881,"transactions":9,"vwap":1616},"2022-12-22",22.13,22.308,0.133,0.6,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1471,"volume":881,"transactions":9,"vwap":1621},"2022-12-19",22.175,-0.4177,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":746,"transactions":9,"vwap":1625},"2022-12-14",22.5927,-0.5413,-2.34,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":881,"transactions":9,"vwap":1630},"2022-12-13",23.134,0.084,0.36,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":881,"transactions":9,"vwap":1635},"2022-12-08",23.049999,-0.245,-1.05,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":881,"transactions":9,"vwap":1641},"2022-12-05",23.93,23.295,-0.669,-2.79,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":881,"transactions":9,"vwap":1647},"2022-11-30",23.255,23.964,0.463,1.97,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1140,"percent_change":861,"volume":881,"transactions":9,"vwap":1652},"2022-11-29",23.501,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":972,"volume":881,"transactions":9,"vwap":1655},"2022-11-23",23.755,-0.012,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":881,"transactions":9,"vwap":1659},"2022-11-22",23.767,0.292,1.24,{"date":1663,"open":946,"high":946,"low":946,"close":946,"change":1664,"percent_change":1399,"volume":881,"transactions":9,"vwap":946},"2022-11-21",-0.0257,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":829,"volume":746,"transactions":9,"vwap":1667},"2022-11-17",23.5007,0.1317,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":881,"transactions":9,"vwap":1671},"2022-11-16",23.369,-0.371,-1.56,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1661,"volume":881,"transactions":9,"vwap":1677},"2022-11-15",23.81,23.74,0.291,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":985,"volume":881,"transactions":9,"vwap":1681},"2022-11-14",23.449,-0.1807,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1685,"change":1687,"percent_change":-6,"volume":746,"transactions":9,"vwap":1685},"2022-11-11",23.6297,23.6565,-0.0003,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":881,"transactions":9,"vwap":1690},"2022-11-10",23.63,0.7185,3.14,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1695,"change":746,"percent_change":746,"volume":746,"transactions":9,"vwap":1695},"2022-11-09",22.9115,22.3917,{"date":1698,"open":1699,"high":1699,"low":1695,"close":1695,"change":1700,"percent_change":894,"volume":746,"transactions":9,"vwap":1695},"2022-11-08",22.9325,-0.021,{"date":1702,"open":1703,"high":1699,"low":1703,"close":1699,"change":1704,"percent_change":1705,"volume":746,"transactions":9,"vwap":1699},"2022-11-07",22.6811,0.5885,2.63,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":881,"transactions":9,"vwap":1708},"2022-11-03",22.344,-1.105,-4.71,{"date":1712,"open":1681,"high":1681,"low":1681,"close":1681,"change":1713,"percent_change":1714,"volume":851,"transactions":9,"vwap":1681},"2022-11-02",0.396,1.72,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":881,"transactions":9,"vwap":1717},"2022-10-31",23.052999,0.607,2.7,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":881,"transactions":9,"vwap":1723},"2022-10-26",22.45,22.446,0.078,0.35,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1259,"transactions":9,"vwap":1729},"2022-10-25",22.323,22.368,1.39,6.63,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":881,"transactions":9,"vwap":1734},"2022-10-10",20.978,0.085,0.41,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":881,"transactions":9,"vwap":1739},"2022-10-07",20.893,-0.564,-2.63,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":881,"transactions":9,"vwap":1744},"2022-10-05",21.457,0.574,2.75,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":677,"transactions":9,"vwap":1750},"2022-10-03",20.84,20.883,-0.102,-0.49,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1031,"percent_change":1756,"volume":881,"transactions":9,"vwap":1755},"2022-09-28",20.985,0.81,{"date":1758,"open":265,"high":265,"low":171,"close":171,"change":1759,"percent_change":1760,"volume":169,"transactions":9,"vwap":171},"2022-09-23",-1.247,-5.65,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":980,"percent_change":1072,"volume":1259,"transactions":9,"vwap":1765},"2022-09-15",22.1,22.049999,22.063,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":856,"volume":881,"transactions":9,"vwap":1768},"2022-09-13",22.226,-0.077,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":881,"transactions":9,"vwap":1772},"2022-09-07",22.303,0.299,1.36,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":881,"transactions":9,"vwap":1777},"2022-09-06",22.0039997,-2.273,-9.36,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":881,"transactions":9,"vwap":1782},"2022-08-25",24.277,0.418,1.75,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1151,"volume":881,"transactions":9,"vwap":1787},"2022-08-24",23.859,-0.071,{"date":1790,"open":1640,"high":1640,"low":1640,"close":1640,"change":1791,"percent_change":804,"volume":881,"transactions":9,"vwap":1640},"2022-08-22",-0.364,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":881,"transactions":9,"vwap":1794},"2022-08-11",24.294,0.804,3.42,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1163,"percent_change":1801,"volume":684,"transactions":9,"vwap":1800},"2022-08-09",23.41,23.49,-1.45,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1174,"percent_change":727,"volume":1806,"transactions":9,"vwap":1805},"2022-08-08",23.99,23.835,1100,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":881,"transactions":9,"vwap":1810},"2022-08-04",23.57,23.575,-0.233,-0.98,{"date":1814,"open":1677,"high":1815,"low":1677,"close":1815,"change":1816,"percent_change":1368,"volume":881,"transactions":9,"vwap":1815},"2022-08-03",23.808,-0.096,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":881,"transactions":9,"vwap":1820},"2022-08-01",23.76,23.904,0.541,2.32,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1648,"percent_change":1827,"volume":881,"transactions":9,"vwap":1826},"2022-07-27",23.040001,23.363,2.02,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":881,"transactions":9,"vwap":1830},"2022-07-25",22.9,0.065,0.28,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":75,"volume":881,"transactions":9,"vwap":1836},"2022-07-21",22.6,22.835,0.032,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":881,"transactions":9,"vwap":1841},"2022-07-20",22.69,22.803,0.979,4.49,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1606,"volume":881,"transactions":9,"vwap":1847},"2022-07-18",21.87,21.824,0.434,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1442,"percent_change":1853,"volume":169,"transactions":9,"vwap":1852},"2022-07-14",21.167,21.39,-0.94,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":881,"transactions":9,"vwap":1856},"2022-07-13",21.594,-0.346,-1.58,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":881,"transactions":9,"vwap":1861},"2022-07-08",21.94,0.244,1.12,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":881,"transactions":9,"vwap":1866},"2022-07-06",21.696,-0.213,-0.97,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":829,"volume":881,"transactions":9,"vwap":1871},"2022-07-05",21.909,0.122,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":881,"transactions":9,"vwap":1875},"2022-06-30",21.787,-0.516,-2.31,{"date":1879,"open":1772,"high":1772,"low":1772,"close":1772,"change":1880,"percent_change":1881,"volume":881,"transactions":9,"vwap":1772},"2022-06-27",1.238,5.88,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":881,"transactions":9,"vwap":1884},"2022-06-16",21.065001,-1.11,-5.01,{"date":1888,"open":1621,"high":1621,"low":1621,"close":1621,"change":1889,"percent_change":1756,"volume":881,"transactions":9,"vwap":1621},"2022-06-15",0.179,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":881,"transactions":9,"vwap":1892},"2022-06-14",21.996,0.025,0.11,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":881,"transactions":9,"vwap":1897},"2022-06-13",21.971,-1.024,-4.45,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":881,"transactions":9,"vwap":1902},"2022-06-10",22.995,-0.575,-2.44,{"date":1906,"open":1809,"high":1809,"low":1809,"close":1809,"change":1907,"percent_change":1908,"volume":881,"transactions":9,"vwap":1809},"2022-06-09",-0.399,-1.66,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":881,"transactions":9,"vwap":1911},"2022-06-08",23.969,-0.434,-1.78,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":881,"transactions":9,"vwap":1916},"2022-06-07",24.403,0.587,2.46,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":881,"transactions":9,"vwap":1921},"2022-06-01",23.816,-0.044,-0.18,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1245,"percent_change":1927,"volume":881,"transactions":9,"vwap":1926},"2022-05-31",23.86,-0.78,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1648,"percent_change":1931,"volume":881,"transactions":9,"vwap":1930},"2022-05-27",24.048,1.96,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":881,"transactions":9,"vwap":1934},"2022-05-26",23.585,1.035,4.59,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1209,"volume":881,"transactions":9,"vwap":1939},"2022-05-24",22.55,0.035,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1791,"percent_change":1944,"volume":881,"transactions":9,"vwap":1943},"2022-05-20",22.515,-1.59,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":881,"transactions":9,"vwap":1947},"2022-05-16",22.879,0.447,1.99,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":881,"transactions":9,"vwap":1952},"2022-05-12",22.432,-0.123,-0.55,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":881,"transactions":9,"vwap":1957},"2022-05-10",22.555,-0.206,-0.91,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":881,"transactions":9,"vwap":1962},"2022-05-09",22.761,-0.519,-2.23,{"date":1966,"open":937,"high":937,"low":937,"close":937,"change":1967,"percent_change":1968,"volume":881,"transactions":9,"vwap":937},"2022-05-06",-0.223,-0.95,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":677,"transactions":9,"vwap":1973},"2022-05-05",23.54,23.39,23.503,-0.817,-3.36,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":881,"transactions":9,"vwap":1979},"2022-05-04",23.65,24.32,0.872,3.72,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":926,"percent_change":1985,"volume":881,"transactions":9,"vwap":1984},"2022-05-02",23.448,0.73,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":890,"volume":881,"transactions":9,"vwap":1988},"2022-04-29",23.278,-0.193,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2022-04-27",23.51,23.471,-0.088,-0.37,700,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":881,"transactions":9,"vwap":1999},"2022-04-26",23.559,-0.603,-2.5,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1361,"percent_change":1362,"volume":881,"transactions":9,"vwap":2005},"2022-04-25",23.68,24.162,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":890,"volume":881,"transactions":9,"vwap":2008},"2022-04-22",24.148,-0.2,{"date":2011,"open":1060,"high":1060,"low":1060,"close":1060,"change":2012,"percent_change":798,"volume":881,"transactions":9,"vwap":1060},"2022-04-18",-0.081,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":881,"transactions":9,"vwap":2016},"2022-04-14",24.525,24.429,-0.144,-0.59,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1730,"volume":881,"transactions":9,"vwap":2021},"2022-04-13",24.573,0.336,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":145,"volume":677,"transactions":9,"vwap":2026},"2022-04-12",24.562,24.237,0.009,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":881,"transactions":9,"vwap":2030},"2022-04-08",24.228,-0.116,-0.48,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":1012,"percent_change":1151,"volume":881,"transactions":9,"vwap":2035},"2022-04-07",24.344,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":1959,"volume":881,"transactions":9,"vwap":2038},"2022-04-06",24.417,-0.224,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":881,"transactions":9,"vwap":2042},"2022-04-05",24.641,-0.618,-2.45,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1259,"transactions":9,"vwap":2048},"2022-04-01",25.15,25.259,0.082,0.33,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1007,"volume":881,"transactions":9,"vwap":2053},"2022-03-28",25.177,-0.143,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":706,"volume":881,"transactions":9,"vwap":2057},"2022-03-25",25.32,0.402,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":881,"transactions":9,"vwap":2061},"2022-03-23",24.918,0.724,2.99,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":881,"transactions":9,"vwap":2066},"2022-03-14",24.194,-0.161,-0.66,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":1867,"percent_change":2072,"volume":881,"transactions":9,"vwap":2071},"2022-03-11",24.355,-0.87,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":881,"transactions":9,"vwap":2075},"2022-03-10",24.568,0.478,1.98,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":1736,"volume":881,"transactions":9,"vwap":2081},"2022-03-08",24.15,24.09,0.099,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2022-03-07",24.16,24.22,23.991,-0.626,-2.54,2600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":2096,"percent_change":1232,"volume":2097,"transactions":9,"vwap":2094},"2022-03-04",24.55,24.617,24.54,-0.413,2500,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":881,"transactions":9,"vwap":2100},"2022-03-03",25.030001,0.637,2.61,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":1751,"percent_change":759,"volume":684,"transactions":9,"vwap":2106},"2022-02-24",23.56,24.393,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":881,"transactions":9,"vwap":2109},"2022-02-22",24.495,-0.781,-3.09,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":677,"transactions":9,"vwap":2115},"2022-02-15",25.25,25.276,0.261,1.04,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":1094,"volume":881,"transactions":9,"vwap":2120},"2022-02-08",25.014999,0.237,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":1632,"volume":881,"transactions":9,"vwap":2124},"2022-02-02",24.778,0.09,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":200,"volume":881,"transactions":9,"vwap":2128},"2022-01-31",24.688,0.731,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":881,"transactions":9,"vwap":2132},"2022-01-27",23.957,-0.813,-3.28,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":881,"transactions":9,"vwap":2137},"2022-01-25",24.77,-0.256,-1.02,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":1258,"volume":881,"transactions":9,"vwap":2142},"2022-01-24",25.025999,0.589,{"date":175,"open":2095,"high":2095,"low":2145,"close":2145,"change":2146,"percent_change":759,"volume":881,"transactions":9,"vwap":2145},24.437,-0.103]