[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOT":3,"homepage-market-summary":24,"stock-historical-TOT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOT","2026-10-08",{"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},"LionShares U.S. Equity Total Return ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.2599,24.308,24.4186,-0.1587,-0.65,1526.486,24.66,19.865,4853.439059103585,91.7,6178,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"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":20,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},49.0099983,447452,163320075.203835,-48.24,"2021-05-25",[179,182,192,202,211,221,229,237,247,257,265,274,282,291,298,306,314,321,329,337,345,353,360,368,376,383,390,398,405,412,422,430,438,445,453,460,468,475,482,489,498,506,514,521,527,535,543,551,559,567,575,582,589,597,605,613,621,629,635,642,650,656,664,671,677,684,688,694,701,707,715,723,730,736,742,747,753,758,766,770,774,782,788,795,801,808,814,821,826,832,836,843,849,854,860,865,870,877,882,888,892,898,904,910,914,918,922,931,936,943,948,953,959,964,970,976,981,985,991,996,1002,1009,1014,1020,1028,1033,1038,1044,1051,1057,1062,1068,1075,1082,1085,1091,1096,1101,1106,1112,1118,1126,1132,1138,1144,1151,1155,1159,1164,1170,1176,1181,1188,1195,1201,1210,1216,1222,1227,1234,1240,1245,1249,1255,1259,1264,1269,1274,1279,1284,1289,1294,1299,1304,1310,1318,1324,1329,1336,1341,1347,1351,1357,1362,1368,1372,1379,1383,1387,1391,1396,1402,1408,1414,1418,1421,1426,1431,1437,1443,1447,1451,1456,1463,1466,1470,1476,1481,1485,1489,1494,1499,1502,1507,1511,1514,1518,1523,1528,1535,1541,1546,1550,1553,1559,1564,1570,1574,1577,1583,1587,1593,1598,1605,1610,1614,1620,1625,1629,1635,1641,1645,1650,1653,1658,1662,1667,1673,1677,1682,1689,1694,1699,1703,1707,1710,1714,1716,1719,1723,1726,1732,1738,1742,1748,1753,1758,1763,1767,1774,1777,1784,1790,1799,1808,1816,1822,1828,1835,1844,1851,1860,1865,1872,1879,1888,1895,1900,1904,1911,1917,1924,1931,1936,1940,1948,1955,1960,1968,1974,1981,1989,1996,2002,2008,2015,2021,2023,2031,2035,2043,2048,2051,2056,2060,2068,2072,2076,2081,2087,2094,2100,2109,2116,2120,2126,2132,2139,2148,2153,2157,2162,2167,2174,2178,2182,2185,2192,2197,2203,2209,2212,2219,2225,2233,2240,2246,2252,2261,2267,2275,2280,2286,2289,2297,2304,2312,2318,2323,2329,2336,2344,2349,2353,2359],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},32,24.2856,{"date":183,"open":184,"high":185,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",24.43,24.4301,24.4,-0.0925,-0.38,5287.9264,45,24.4074,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",24.57,24.58,24.5111,0.135,0.55,646.9084,29,24.575,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",24.655,24.3761,0.1588,0.66,362.934794,28,24.4518,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",24.21,24.2173,24.19,0.178,0.74,2394.9894,27,24.203,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",24.0393,0.0219,0.09,15.8364,17,24.0078,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":227,"vwap":236},"2026-09-30",24.1201,24.0174,-0.0191,-0.08,119.8364,24.1164,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",24.06,24.07,24.0365,-0.0354,-0.15,4350.8364,39,24.0507,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",24.08,24.14,24.0719,-0.207,-0.85,1869.2944,31,24.1179,{"date":258,"open":215,"high":259,"low":215,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",24.2789,0.1253,0.52,8719.8779,35,24.2156,{"date":266,"open":267,"high":268,"low":239,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",24.11,24.1536,0.0008,0,628.3955,22,24.103,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",24.1528,-0.2104,-0.86,75.8779,20,24.2021,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",24.35,24.3632,0.019,0.08,255.8779,23,24.3584,{"date":292,"open":267,"high":293,"low":267,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":272,"vwap":297},"2026-09-21",24.3442,0.3591,1.5,250.1549,24.0935,{"date":299,"open":239,"high":239,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",23.9851,0.0013,0.01,1328.8959,24,23.9732,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":304,"vwap":313},"2026-09-17",23.93,23.9838,0.2702,1.14,148.8394,23.945,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":106,"volume":319,"transactions":200,"vwap":320},"2026-09-16",23.9,23.7136,-0.0929,230.6894,23.8168,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",23.8065,-0.1301,-0.54,117.6694,25,23.8406,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",23.9366,-0.1074,-0.45,77.0854,18,23.9755,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",24.044,0.2039,0.86,62.6694,16,24.0567,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":272,"vwap":352},"2026-09-10",23.85,23.8401,-0.1437,-0.6,152.6694,23.851,{"date":354,"open":355,"high":309,"low":355,"close":309,"change":356,"percent_change":357,"volume":358,"transactions":289,"vwap":359},"2026-09-09",23.98,-0.1387,-0.57,1687.6694,23.9821,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",24.1225,-0.1424,-0.59,226.908153,30,24.2122,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",24.2649,-0.0902,-0.37,59.2571,19,24.2824,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":335,"vwap":382},"2026-09-03",24.3551,0.279,1.16,78.2571,24.253,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":272,"vwap":389},"2026-09-02",24.0761,0.1284,0.54,32.2571,24.0602,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",23.9477,-0.2166,-0.9,104.5891,15,23.9981,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":280,"vwap":404},"2026-08-31",24.1643,-0.0773,-0.32,82.7281,24.1291,{"date":406,"open":186,"high":186,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":227,"vwap":411},"2026-08-28",24.2416,-0.0762,-0.31,1020.2571,24.3984,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",24.2901,24.3178,24.26,0.1506,0.62,3751.2571,41,24.2843,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":343,"vwap":236},"2026-08-26",24.05,24.17,24.1672,0.0133,0.06,1137.2571,{"date":431,"open":425,"high":425,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":335,"vwap":437},"2026-08-25",24.15,24.1539,0.0663,0.28,970.2571,24.1657,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":289,"vwap":444},"2026-08-24",24.0876,-0.0864,-0.36,104.9556,24.1102,{"date":446,"open":432,"high":447,"low":432,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",24.174,0.1197,0.5,283.9223,21,24.1544,{"date":454,"open":425,"high":425,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":327,"vwap":459},"2026-08-20",24.0543,-0.2005,-0.83,332.2571,24.1425,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":289,"vwap":467},"2026-08-19",24.3,24.2548,0.0382,0.16,2063.3741,24.2996,{"date":469,"open":416,"high":416,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":451,"vwap":474},"2026-08-18",24.2166,-0.1952,-0.8,439.2571,24.3649,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":152,"volume":480,"transactions":180,"vwap":481},"2026-08-17",24.51,24.4118,-0.1035,163.002898,24.4991,{"date":483,"open":19,"high":19,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":343,"vwap":488},"2026-08-14",24.5153,-0.0338,-0.14,142.2571,24.6443,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":219,"vwap":497},"2026-08-13",24.6,24.61,24.5491,0.1544,0.63,3120.1671,24.5957,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":111,"volume":504,"transactions":343,"vwap":505},"2026-08-12",24.385,24.405,24.3947,0.0759,224.321034,24.3996,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":451,"vwap":513},"2026-08-11",24.46,24.3188,-0.0585,-0.24,303.0816,24.4095,{"date":515,"open":184,"high":184,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":219,"vwap":520},"2026-08-10",24.3773,-0.0277,-0.11,599.3516,24.4097,{"date":522,"open":523,"high":501,"low":523,"close":501,"change":524,"percent_change":145,"volume":525,"transactions":227,"vwap":526},"2026-08-07",24.34,0.1778,382.109564,24.3468,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",24.2272,-0.0811,-0.33,10.0816,10,24.2559,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":343,"vwap":542},"2026-08-05",24.455,24.3083,-0.0305,-0.13,649.9184,24.4449,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":227,"vwap":550},"2026-08-04",24.03,24.3388,0.4443,1.86,2912.241,24.1553,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",23.8945,0.3202,1.36,48.125,12,23.7035,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":533,"vwap":566},"2026-07-31",23.55,23.5743,0.1809,0.77,288,23.5325,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":396,"vwap":574},"2026-07-30",23.33,23.3934,0.3634,1.58,473,23.3306,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":396,"transactions":580,"vwap":581},"2026-07-29",23.03,-0.3617,-1.55,8,23.1836,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":557,"vwap":588},"2026-07-28",23.3917,0.0627,0.27,99,23.4572,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":227,"vwap":596},"2026-07-27",23.32,23.329,0.0352,0.15,146.174041,23.3469,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":557,"vwap":604},"2026-07-24",23.43,23.2938,0.0113,0.05,229.106,23.4052,{"date":606,"open":569,"high":569,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",23.2825,-0.2967,-1.26,116.610576,14,23.3316,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":533,"vwap":620},"2026-07-22",23.62,23.5792,-0.0286,-0.12,300,23.6202,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":227,"vwap":628},"2026-07-21",23.63,23.6078,0.2064,0.88,769,23.6258,{"date":630,"open":615,"high":615,"low":631,"close":631,"change":632,"percent_change":409,"volume":633,"transactions":289,"vwap":634},"2026-07-20",23.4014,-0.0734,2310.715,23.5999,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":227,"vwap":641},"2026-07-17",23.4748,-0.1943,-0.82,72.519675,23.4943,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":227,"vwap":649},"2026-07-16",23.79,23.6691,-0.1269,-0.53,1037,23.7716,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":435,"volume":654,"transactions":557,"vwap":655},"2026-07-15",23.796,0.0673,40.21,23.7541,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":396,"vwap":663},"2026-07-14",23.64,23.7287,0.0945,0.4,166,23.6756,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":557,"vwap":670},"2026-07-13",23.6342,-0.1798,-0.76,44,23.7412,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",23.814,0.091,0.38,100,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-09",23.61,23.723,0.184,0.78,400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":409,"volume":676,"transactions":9,"vwap":686},"2026-07-08",23.539,-0.073,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":683,"transactions":9,"vwap":691},"2026-07-07",23.662,23.612,-0.134,-0.56,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-06",23.78,23.746,0.194,0.82,500,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":140,"volume":700,"transactions":9,"vwap":705},"2026-07-02",23.645,23.45,23.552,-0.044,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",23.71,23.72,23.596,-0.067,-0.28,800,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",23.51,23.67,23.663,0.211,0.9,1400,{"date":724,"open":569,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-29",23.452,23.23,0.251,1.08,1300,{"date":731,"open":726,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":722,"transactions":9,"vwap":733},"2026-06-26",23.26,23.201,0.03,0.13,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":302,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-25",23.15,23.171,0.04,200,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":713,"volume":619,"transactions":9,"vwap":745},"2026-06-24",23.37,23.161,-0.066,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":741,"transactions":9,"vwap":750},"2026-06-23",23.31,23.227,-0.286,-1.22,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":188,"volume":741,"transactions":9,"vwap":756},"2026-06-22",23.68,23.513,-0.09,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-18",23.58,23.603,23.54,0.285,1.22,1100,{"date":767,"open":658,"high":658,"low":768,"close":768,"change":769,"percent_change":54,"volume":700,"transactions":9,"vwap":768},"2026-06-17",23.318,-0.294,{"date":771,"open":709,"high":709,"low":691,"close":691,"change":772,"percent_change":773,"volume":676,"transactions":9,"vwap":691},"2026-06-16",-0.109,-0.46,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",23.735,23.8,23.721,0.365,1.56,900,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":676,"transactions":9,"vwap":785},"2026-06-12",23.38,23.356,0.111,0.48,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-11",23.2,23.245,0.392,1.72,6400,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":40,"volume":800,"transactions":9,"vwap":798},"2026-06-10",22.98,22.853,-0.323,2700,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":712,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-09",23.44,22.79,23.176,-0.29,2200,{"date":809,"open":810,"high":784,"low":811,"close":811,"change":812,"percent_change":465,"volume":813,"transactions":9,"vwap":811},"2026-06-08",23.365,23.243,0.038,700,{"date":815,"open":696,"high":696,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-05",23.165,23.205,-0.611,-2.57,4100,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":661,"volume":619,"transactions":9,"vwap":824},"2026-06-04",23.77,23.816,0.096,{"date":827,"open":828,"high":828,"low":710,"close":710,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":710},"2026-06-03",23.88,-0.151,-0.63,9200,{"date":833,"open":696,"high":828,"low":696,"close":834,"change":835,"percent_change":435,"volume":813,"transactions":9,"vwap":834},"2026-06-02",23.871,0.067,{"date":837,"open":710,"high":838,"low":710,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-01",23.87,23.804,0.054,0.23,1700,{"date":844,"open":845,"high":696,"low":846,"close":846,"change":847,"percent_change":841,"volume":848,"transactions":9,"vwap":846},"2026-05-29",23.765,23.75,0.055,1500,{"date":850,"open":561,"high":851,"low":561,"close":851,"change":594,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-28",23.695,0.64,600,{"date":855,"open":623,"high":623,"low":717,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-27",23.545,-0.009,-0.04,9700,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":217,"volume":683,"transactions":9,"vwap":863},"2026-05-26",23.52,23.554,0.172,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":741,"transactions":9,"vwap":867},"2026-05-22",23.382,0.109,0.47,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":435,"volume":876,"transactions":9,"vwap":873},"2026-05-21",23.17,23.273,23.14,0.064,7300,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":676,"transactions":9,"vwap":879},"2026-05-20",23.209,0.278,1.21,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-19",22.931,-0.164,-0.71,813354,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":540,"volume":676,"transactions":9,"vwap":890},"2026-05-18",23.094999,-0.029,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":700,"transactions":9,"vwap":895},"2026-05-15",23.22,23.124,-0.301,-1.28,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":145,"volume":714,"transactions":9,"vwap":901},"2026-05-14",23.341,23.425,23.34,0.169,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":813,"transactions":9,"vwap":907},"2026-05-13",23.16,23.256,0.113,0.49,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":140,"volume":676,"transactions":9,"vwap":912},"2026-05-12",23.143,-0.043,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":586,"volume":676,"transactions":9,"vwap":916},"2026-05-11",23.186,0.062,{"date":919,"open":920,"high":874,"low":920,"close":895,"change":921,"percent_change":145,"volume":807,"transactions":9,"vwap":895},"2026-05-08",23.09,0.167,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-07",23.08,23.1,22.95,22.957,-0.135,-0.58,6500,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":676,"transactions":9,"vwap":933},"2026-05-06",23.091999,0.34,1.49,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":729,"transactions":9,"vwap":940},"2026-05-05",22.71,22.76,22.752,0.197,0.87,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":676,"transactions":9,"vwap":945},"2026-05-04",22.555,-0.108,-0.48,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":111,"volume":741,"transactions":9,"vwap":951},"2026-05-01",22.7,22.663,0.07,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":619,"transactions":9,"vwap":956},"2026-04-30",22.34,22.593,0.267,1.2,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":243,"volume":714,"transactions":9,"vwap":962},"2026-04-29",22.38,22.326,-0.033,{"date":965,"open":955,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":741,"transactions":9,"vwap":966},"2026-04-28",22.359,22.3,-0.124,-0.55,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":594,"volume":975,"transactions":9,"vwap":973},"2026-04-27",22.36,22.483,0.034,1200,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":217,"volume":676,"transactions":9,"vwap":979},"2026-04-24",22.33,22.449,0.164,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":152,"volume":676,"transactions":9,"vwap":983},"2026-04-23",22.285,-0.093,{"date":986,"open":987,"high":987,"low":955,"close":988,"change":989,"percent_change":990,"volume":853,"transactions":9,"vwap":988},"2026-04-22",22.41,22.378,0.209,0.94,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":486,"percent_change":830,"volume":714,"transactions":9,"vwap":995},"2026-04-21",22.35,22.166,22.169,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":741,"transactions":9,"vwap":999},"2026-04-20",22.32,22.309,-0.036,-0.16,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":619,"transactions":9,"vwap":1005},"2026-04-17",22.29,22.345,22.23,0.288,1.31,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":676,"transactions":9,"vwap":1011},"2026-04-16",22.056999,0.047,0.21,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":765,"transactions":9,"vwap":1017},"2026-04-15",21.92,22.01,0.183,0.84,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-04-14",21.76,21.827,21.75,0.244,1.13,3200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":311,"volume":676,"transactions":9,"vwap":1031},"2026-04-13",21.43,21.583,0.243,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1000,"percent_change":1037,"volume":619,"transactions":9,"vwap":1036},"2026-04-10",21.41,21.34,-0.17,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":130,"volume":813,"transactions":9,"vwap":1041},"2026-04-09",21.23,21.376,21.21,0.126,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":741,"transactions":9,"vwap":1048},"2026-04-08",21.18,21.275,21.25,0.531,2.56,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":740,"volume":741,"transactions":9,"vwap":1054},"2026-04-07",20.65,20.719,20.535,0.009,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":661,"volume":676,"transactions":9,"vwap":1060},"2026-04-06",20.7,20.71,0.082,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":162,"volume":722,"transactions":9,"vwap":1066},"2026-04-02",20.36,20.63,20.628,0.025,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1019,"volume":1074,"transactions":9,"vwap":1072},"2026-04-01",20.69,20.72,20.603,0.171,10700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":800,"transactions":9,"vwap":1078},"2026-03-31",20.14,20.432,20.13,0.567,2.85,{"date":1083,"open":280,"high":280,"low":20,"close":20,"change":1084,"percent_change":693,"volume":741,"transactions":9,"vwap":20},"2026-03-30",-0.111,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":853,"transactions":9,"vwap":1088},"2026-03-27",20.014999,19.976,-0.341,-1.68,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":676,"transactions":9,"vwap":1093},"2026-03-26",20.317,-0.349,-1.69,{"date":1097,"open":1059,"high":1059,"low":1098,"close":1098,"change":1099,"percent_change":495,"volume":1100,"transactions":9,"vwap":1098},"2026-03-25",20.666,0.129,1600,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":152,"volume":813,"transactions":9,"vwap":1104},"2026-03-24",20.62,20.537,-0.086,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1008,"volume":1111,"transactions":9,"vwap":1109},"2026-03-23",20.74,20.623,0.266,6100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":741,"transactions":9,"vwap":1115},"2026-03-20",20.52,20.357,-0.332,-1.6,{"date":1119,"open":1120,"high":1070,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-19",20.64,20.588,20.689,-0.038,-0.18,9900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":619,"transactions":9,"vwap":1129},"2026-03-18",20.92,20.727,-0.298,-1.42,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1061,"percent_change":1137,"volume":781,"transactions":9,"vwap":1136},"2026-03-17",21.1,21.02,21.025,0.39,{"date":1139,"open":1135,"high":1135,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-16",20.943,0.213,1.03,6000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":364,"volume":1150,"transactions":9,"vwap":1148},"2026-03-13",20.935,20.94,20.73,-0.123,9000,{"date":1152,"open":1128,"high":1128,"low":1153,"close":1153,"change":1116,"percent_change":1154,"volume":700,"transactions":9,"vwap":1153},"2026-03-12",20.853,-1.57,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":858,"volume":676,"transactions":9,"vwap":1157},"2026-03-11",21.185,-0.008,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":676,"transactions":9,"vwap":1161},"2026-03-10",21.193,-0.056,-0.26,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":807,"transactions":9,"vwap":1167},"2026-03-09",20.79,21.249,0.175,0.83,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":813,"transactions":9,"vwap":1173},"2026-03-06",21.16,21.073999,-0.284,-1.33,{"date":1177,"open":1036,"high":1178,"low":1179,"close":1178,"change":1001,"percent_change":90,"volume":1180,"transactions":9,"vwap":1178},"2026-03-05",21.358,21.244,8600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1168,"percent_change":699,"volume":1187,"transactions":9,"vwap":1186},"2026-03-04",21.4,21.52,21.351,21.518,2000,{"date":1189,"open":1134,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2026-03-03",21.343,21.08,-0.234,-1.08,4500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":619,"transactions":9,"vwap":1198},"2026-03-02",21.5,21.577,0.051,0.24,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-27",21.44,21.54,21.42,21.526,-0.107,-0.49,2400,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1084,"percent_change":1215,"volume":722,"transactions":9,"vwap":1214},"2026-02-26",21.66,21.63,21.633,-0.51,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":729,"transactions":9,"vwap":1219},"2026-02-25",21.65,21.744,0.17,0.79,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":741,"transactions":9,"vwap":1224},"2026-02-24",21.574,0.204,0.95,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":752,"volume":800,"transactions":9,"vwap":1232},"2026-02-23",21.57,21.575,21.35,21.37,-0.265,{"date":1235,"open":1236,"high":1218,"low":1236,"close":1237,"change":1238,"percent_change":852,"volume":1239,"transactions":9,"vwap":1237},"2026-02-20",21.6,21.635,0.138,3700,{"date":1241,"open":1197,"high":1197,"low":1242,"close":1243,"change":687,"percent_change":1244,"volume":683,"transactions":9,"vwap":1243},"2026-02-19",21.47,21.497,-0.34,{"date":1246,"open":1213,"high":1213,"low":1229,"close":1229,"change":1247,"percent_change":1248,"volume":741,"transactions":9,"vwap":1229},"2026-02-18",0.145,0.68,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":619,"transactions":9,"vwap":1252},"2026-02-17",21.33,21.425,0.029,0.14,{"date":1256,"open":1205,"high":1205,"low":1257,"close":1257,"change":1258,"percent_change":47,"volume":741,"transactions":9,"vwap":1257},"2026-02-13",21.396,0.022,{"date":1260,"open":1024,"high":1024,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":781,"transactions":9,"vwap":1261},"2026-02-12",21.374,-0.357,-1.64,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":-6,"volume":676,"transactions":9,"vwap":1267},"2026-02-11",21.72,21.731,-0.001,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":106,"volume":741,"transactions":9,"vwap":1272},"2026-02-10",21.85,21.732,-0.085,{"date":1275,"open":1276,"high":1271,"low":1277,"close":1277,"change":1278,"percent_change":869,"volume":729,"transactions":9,"vwap":1277},"2026-02-09",21.82,21.817,0.101,{"date":1280,"open":1236,"high":1281,"low":1236,"close":1281,"change":1282,"percent_change":1283,"volume":171,"transactions":9,"vwap":1281},"2026-02-06",21.716,0.486,2.29,{"date":1285,"open":1286,"high":1036,"low":1040,"close":1040,"change":1287,"percent_change":1288,"volume":714,"transactions":9,"vwap":1040},"2026-02-05",21.3,-0.278,-1.29,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":947,"volume":700,"transactions":9,"vwap":1292},"2026-02-04",21.55,21.508,-0.103,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":676,"transactions":9,"vwap":1296},"2026-02-03",21.611,-0.173,-0.79,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":130,"volume":820,"transactions":9,"vwap":1302},"2026-02-02",21.67,21.784,0.127,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":619,"transactions":9,"vwap":1307},"2026-01-30",21.613,21.657,-0.114,-0.52,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-29",21.83,21.48,21.771,-0.059,-0.27,2600,{"date":1319,"open":1320,"high":1312,"low":1321,"close":1312,"change":1322,"percent_change":1323,"volume":813,"transactions":9,"vwap":1312},"2026-01-28",21.8,21.78,-0.005,-0.02,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":676,"transactions":9,"vwap":1326},"2026-01-27",21.835,0.081,0.37,{"date":1330,"open":1331,"high":1314,"low":1332,"close":1333,"change":825,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-26",21.755,21.74,21.754,0.44,7800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1323,"percent_change":757,"volume":813,"transactions":9,"vwap":1340},"2026-01-23",21.68,21.69,21.658,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":676,"transactions":9,"vwap":1344},"2026-01-22",21.7,21.678,0.115,0.53,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":881,"volume":676,"transactions":9,"vwap":1349},"2026-01-21",21.563,0.257,{"date":1352,"open":1197,"high":1197,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-20",21.306,-0.448,-2.06,6600,{"date":1358,"open":1312,"high":1359,"low":1333,"close":1333,"change":1360,"percent_change":740,"volume":1361,"transactions":9,"vwap":1333},"2026-01-16",21.84,0.008,1800,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":676,"transactions":9,"vwap":1365},"2026-01-15",21.845,21.746,0.066,0.3,{"date":1369,"open":1213,"high":1338,"low":1370,"close":1338,"change":540,"percent_change":350,"volume":1371,"transactions":9,"vwap":1338},"2026-01-14",21.62,46700,{"date":1373,"open":1374,"high":1276,"low":1375,"close":1376,"change":1377,"percent_change":757,"volume":1378,"transactions":9,"vwap":1376},"2026-01-13",21.77,21.764,21.81,-0.019,8500,{"date":1380,"open":1022,"high":1381,"low":1343,"close":1382,"change":974,"percent_change":465,"volume":975,"transactions":9,"vwap":1382},"2026-01-12",21.86,21.829,{"date":1384,"open":1024,"high":1276,"low":1024,"close":1385,"change":1386,"percent_change":1248,"volume":714,"transactions":9,"vwap":1385},"2026-01-09",21.795,0.148,{"date":1388,"open":1370,"high":1338,"low":1236,"close":1389,"change":286,"percent_change":225,"volume":1390,"transactions":9,"vwap":1389},"2026-01-08",21.647,2500,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":442,"volume":700,"transactions":9,"vwap":1394},"2026-01-07",21.727,21.628,-0.079,{"date":1397,"open":1236,"high":1398,"low":1236,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-06",21.707,0.161,0.75,3300,{"date":1403,"open":1204,"high":1404,"low":1204,"close":1405,"change":1406,"percent_change":1019,"volume":1407,"transactions":9,"vwap":1405},"2026-01-05",21.59,21.546,0.179,3900,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":619,"transactions":9,"vwap":1411},"2026-01-02",21.39,21.367,0.024,0.11,{"date":1415,"open":1190,"high":1190,"low":1190,"close":1190,"change":1416,"percent_change":1417,"volume":676,"transactions":9,"vwap":1190},"2025-12-31",-0.154,-0.72,{"date":1419,"open":1243,"high":1243,"low":1243,"close":1243,"change":1420,"percent_change":518,"volume":676,"transactions":9,"vwap":1243},"2025-12-30",-0.023,{"date":1422,"open":1423,"high":1424,"low":1184,"close":1184,"change":1395,"percent_change":372,"volume":1425,"transactions":9,"vwap":1184},"2025-12-29",21.56,21.58,3000,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":676,"transactions":9,"vwap":1428},"2025-12-26",21.599,-0.022,-0.1,{"date":1432,"open":1236,"high":1433,"low":1236,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-24",21.621,0.076,0.35,24000,{"date":1438,"open":1184,"high":1291,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":729,"transactions":9,"vwap":1440},"2025-12-23",21.515,21.545,0.005,0.02,{"date":1444,"open":1204,"high":1204,"low":1204,"close":1204,"change":1445,"percent_change":1446,"volume":765,"transactions":9,"vwap":1204},"2025-12-22",0.232,1.09,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":564,"volume":676,"transactions":9,"vwap":1449},"2025-12-19",21.308,0.163,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1221,"volume":619,"transactions":9,"vwap":1454},"2025-12-18",21.24,21.145,0.166,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-17",21.225,20.979,-0.261,-1.23,4200,{"date":1464,"open":1453,"high":1453,"low":1453,"close":1453,"change":1465,"percent_change":409,"volume":676,"transactions":9,"vwap":1453},"2025-12-16",-0.065,{"date":1467,"open":1286,"high":1468,"low":1286,"close":1468,"change":1469,"percent_change":302,"volume":700,"transactions":9,"vwap":1468},"2025-12-15",21.305,0.002,{"date":1471,"open":1410,"high":1410,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":975,"transactions":9,"vwap":1473},"2025-12-12",21.29,21.303,-0.249,-1.16,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":741,"transactions":9,"vwap":1478},"2025-12-11",21.552,0.048,0.22,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1221,"volume":741,"transactions":9,"vwap":1483},"2025-12-10",21.504,0.168,{"date":1486,"open":1205,"high":1242,"low":1487,"close":1487,"change":1488,"percent_change":302,"volume":1187,"transactions":9,"vwap":1487},"2025-12-09",21.336,0.003,{"date":1490,"open":1036,"high":1036,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":619,"transactions":9,"vwap":1491},"2025-12-08",21.333,-0.074,-0.35,{"date":1495,"open":1251,"high":1496,"low":1251,"close":1497,"change":1498,"percent_change":586,"volume":975,"transactions":9,"vwap":1497},"2025-12-05",21.46,21.407,0.057,{"date":1500,"open":1501,"high":1231,"low":1286,"close":1231,"change":1322,"percent_change":1323,"volume":1317,"transactions":9,"vwap":1231},"2025-12-04",21.331,{"date":1503,"open":1504,"high":1203,"low":1504,"close":1505,"change":225,"percent_change":1506,"volume":1390,"transactions":9,"vwap":1505},"2025-12-03",21.325,21.355,0.42,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":435,"volume":676,"transactions":9,"vwap":1509},"2025-12-02",21.265,0.059,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1084,"percent_change":1309,"volume":676,"transactions":9,"vwap":1513},"2025-12-01",21.206,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1334,"volume":676,"transactions":9,"vwap":1516},"2025-11-28",21.317,0.093,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":676,"transactions":9,"vwap":1520},"2025-11-26",21.224,0.149,0.71,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1142,"volume":813,"transactions":9,"vwap":1526},"2025-11-25",20.8,21.075001,0.214,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":700,"transactions":9,"vwap":1531},"2025-11-24",20.6,20.861,20.53,0.345,1.68,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":848,"transactions":9,"vwap":1538},"2025-11-21",20.4,20.516,0.199,0.98,{"date":1542,"open":1543,"high":1543,"low":1093,"close":1093,"change":1544,"percent_change":1545,"volume":853,"transactions":9,"vwap":1093},"2025-11-20",20.41,-0.326,-1.58,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":847,"percent_change":586,"volume":741,"transactions":9,"vwap":1549},"2025-11-19",20.75,20.643,{"date":1551,"open":1121,"high":1121,"low":1121,"close":1121,"change":1552,"percent_change":693,"volume":741,"transactions":9,"vwap":1121},"2025-11-18",-0.116,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":683,"transactions":9,"vwap":1556},"2025-11-17",20.9,20.704,-0.212,-1.01,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":857,"percent_change":858,"volume":781,"transactions":9,"vwap":1563},"2025-11-14",20.84,20.951,20.916,{"date":1565,"open":1172,"high":1172,"low":1128,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-13",20.925,-0.385,-1.81,2800,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":734,"volume":676,"transactions":9,"vwap":1572},"2025-11-12",21.31,0.007,{"date":1575,"open":1040,"high":1473,"low":1040,"close":1473,"change":1576,"percent_change":465,"volume":676,"transactions":9,"vwap":1473},"2025-11-11",0.033,{"date":1578,"open":1048,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":975,"transactions":9,"vwap":1579},"2025-11-10",21.27,21.2,0.336,1.61,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1067,"percent_change":162,"volume":741,"transactions":9,"vwap":1586},"2025-11-07",20.66,20.934,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":619,"transactions":9,"vwap":1590},"2025-11-06",21.047001,20.909,-0.256,-1.21,{"date":1594,"open":1191,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":198,"volume":1100,"transactions":9,"vwap":1595},"2025-11-05",21.165,21.07,0.116,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1461,"volume":1604,"transactions":9,"vwap":1602},"2025-11-04",21.12,21.13,21.049,-0.262,2100,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":540,"volume":741,"transactions":9,"vwap":1608},"2025-11-03",21.26,21.311,-0.027,{"date":1611,"open":1612,"high":1231,"low":1040,"close":1613,"change":1345,"percent_change":387,"volume":853,"transactions":9,"vwap":1613},"2025-10-31",21.28,21.338,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":741,"transactions":9,"vwap":1617},"2025-10-30",21.363,21.223,-0.21,-0.98,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":243,"volume":813,"transactions":9,"vwap":1623},"2025-10-29",21.53,21.433,-0.032,{"date":1626,"open":1030,"high":1627,"low":1030,"close":1627,"change":1628,"percent_change":618,"volume":700,"transactions":9,"vwap":1627},"2025-10-28",21.465,-0.025,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":700,"transactions":9,"vwap":1632},"2025-10-27",21.45,21.49,0.301,1.42,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1169,"volume":722,"transactions":9,"vwap":1639},"2025-10-24",21.22,21.243,21.189,0.174,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1248,"volume":676,"transactions":9,"vwap":1643},"2025-10-23",21.014999,0.141,{"date":1646,"open":451,"high":451,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":741,"transactions":9,"vwap":1647},"2025-10-22",20.874,-0.161,-0.77,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1442,"percent_change":47,"volume":676,"transactions":9,"vwap":1652},"2025-10-21",21.035,{"date":1654,"open":1147,"high":1643,"low":1655,"close":1643,"change":1656,"percent_change":1657,"volume":781,"transactions":9,"vwap":1643},"2025-10-20",20.93,0.239,1.15,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":869,"volume":676,"transactions":9,"vwap":1660},"2025-10-17",20.776,0.097,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":741,"transactions":9,"vwap":1664},"2025-10-16",20.679,-0.139,-0.67,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1328,"volume":683,"transactions":9,"vwap":1671},"2025-10-15",20.97,20.99,20.818,0.077,{"date":1674,"open":1532,"high":1153,"low":1675,"close":1676,"change":1323,"percent_change":1430,"volume":800,"transactions":9,"vwap":1676},"2025-10-14",20.44,20.741,{"date":1678,"open":1053,"high":1679,"low":1053,"close":1679,"change":1680,"percent_change":1681,"volume":683,"transactions":9,"vwap":1679},"2025-10-13",20.761,0.338,1.65,{"date":1683,"open":1136,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-10",21.031,20.423,-0.571,-2.72,5100,{"date":1690,"open":1691,"high":1691,"low":1147,"close":1692,"change":687,"percent_change":1493,"volume":1693,"transactions":9,"vwap":1692},"2025-10-09",21.01,20.994,14600,{"date":1695,"open":451,"high":1696,"low":451,"close":1697,"change":735,"percent_change":418,"volume":1698,"transactions":9,"vwap":1697},"2025-10-08",21.11,21.066999,23200,{"date":1700,"open":1701,"high":1701,"low":1555,"close":1702,"change":946,"percent_change":1215,"volume":700,"transactions":9,"vwap":1702},"2025-10-07",21.042,20.937,{"date":1704,"open":1134,"high":1134,"low":1705,"close":1705,"change":1706,"percent_change":1506,"volume":741,"transactions":9,"vwap":1705},"2025-10-06",21.045,0.088,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1441,"percent_change":1442,"volume":619,"transactions":9,"vwap":1709},"2025-10-03",20.957,{"date":1711,"open":1555,"high":1712,"low":1555,"close":1712,"change":1713,"percent_change":225,"volume":676,"transactions":9,"vwap":1712},"2025-10-02",20.952,0.018,{"date":1715,"open":1586,"high":1586,"low":1586,"close":1586,"change":1327,"percent_change":1137,"volume":676,"transactions":9,"vwap":1586},"2025-10-01",{"date":1717,"open":1108,"high":1153,"low":1108,"close":1153,"change":1718,"percent_change":661,"volume":676,"transactions":9,"vwap":1153},"2025-09-30",0.084,{"date":1720,"open":1525,"high":1525,"low":1721,"close":1721,"change":1199,"percent_change":1722,"volume":741,"transactions":9,"vwap":1721},"2025-09-29",20.769,0.25,{"date":1724,"open":1053,"high":1725,"low":1053,"close":1725,"change":1303,"percent_change":418,"volume":741,"transactions":9,"vwap":1725},"2025-09-26",20.718,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":325,"volume":700,"transactions":9,"vwap":1730},"2025-09-25",20.61,20.56,20.591,-0.112,{"date":1733,"open":1734,"high":1734,"low":1070,"close":1735,"change":1736,"percent_change":1737,"volume":853,"transactions":9,"vwap":1735},"2025-09-24",20.77,20.703,-0.084,-0.4,{"date":1739,"open":1555,"high":1555,"low":1740,"close":1740,"change":1741,"percent_change":693,"volume":676,"transactions":9,"vwap":1740},"2025-09-23",20.787,-0.117,{"date":1743,"open":1555,"high":1744,"low":1555,"close":1745,"change":1746,"percent_change":1747,"volume":683,"transactions":9,"vwap":1745},"2025-09-22",20.91,20.904,0.095,0.46,{"date":1749,"open":1750,"high":1751,"low":1108,"close":1751,"change":1752,"percent_change":1367,"volume":813,"transactions":9,"vwap":1751},"2025-09-19",20.759,20.809,0.063,{"date":1754,"open":1585,"high":1734,"low":1585,"close":1755,"change":1756,"percent_change":1757,"volume":842,"transactions":9,"vwap":1755},"2025-09-18",20.746,0.156,0.76,{"date":1759,"open":1065,"high":1059,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1100,"transactions":9,"vwap":1760},"2025-09-17",20.59,-0.048,-0.23,{"date":1764,"open":1103,"high":1765,"low":1766,"close":1765,"change":1573,"percent_change":734,"volume":813,"transactions":9,"vwap":1765},"2025-09-16",20.638,20.615,{"date":1768,"open":1769,"high":1769,"low":1103,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-15",20.67,20.631,0.074,0.36,2300,{"date":1775,"open":1120,"high":1120,"low":1776,"close":1776,"change":891,"percent_change":486,"volume":1187,"transactions":9,"vwap":1776},"2025-09-12",20.557,{"date":1778,"open":1779,"high":1760,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1390,"transactions":9,"vwap":1781},"2025-09-11",20.48,20.444,20.586,0.186,0.91,{"date":1785,"open":1786,"high":1780,"low":1537,"close":1537,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1537},"2025-09-10",20.43,-25.18,-55.24,1900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2021-09-21",46,46.4,45.57,45.58,0.97,2.17,3489974,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2021-09-20",44.83,44.975,44.38,44.61,0.65,1.48,2420014,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1811},"2021-09-19",43.52,43.96,43.2111,-0.61,-1.37,2199499,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":270,"percent_change":270,"volume":270,"transactions":9,"vwap":1821},"2021-09-17",44.93,45.040001,44.19,44.57,{"date":1823,"open":1824,"high":1819,"low":1820,"close":1821,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1821},"2021-09-16",44.89,-1.54,-3.34,2129269,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":465,"percent_change":1435,"volume":1834,"transactions":9,"vwap":1833},"2021-09-15",46.27,46.33,45.63,46.11,2385312,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2021-09-14",45.54,46.080002,45.44,45.95,1.29,2.89,2743274,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":61,"percent_change":518,"volume":1850,"transactions":9,"vwap":1849},"2021-09-13",45.43,45.52,44.56,44.66,2709359,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2021-09-12",44.26,44.79,44.21,44.71,1.4,3.23,2393902,{"date":1861,"open":1862,"high":1810,"low":1863,"close":1864,"change":270,"percent_change":270,"volume":270,"transactions":9,"vwap":1864},"2021-09-10",43.46,43.22,43.31,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1864,"change":518,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1864},"2021-09-09",43.44,43.53,43.21,-0.25,1606463,{"date":1873,"open":1868,"high":1874,"low":1875,"close":1876,"change":333,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2021-09-08",43.9019,43.23,43.42,-1.03,1778008,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2021-09-07",44.41,44.495,43.81,43.87,-0.66,-1.48,1650310,{"date":1889,"open":1821,"high":1890,"low":1891,"close":1892,"change":287,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2021-09-06",44.92,44.37,44.53,0.18,1606679,{"date":1896,"open":1897,"high":1892,"low":1898,"close":1899,"change":270,"percent_change":270,"volume":270,"transactions":9,"vwap":1899},"2021-09-03",44.46,44.13,44.45,{"date":1901,"open":1897,"high":1902,"low":1898,"close":1899,"change":1618,"percent_change":32,"volume":1903,"transactions":9,"vwap":1899},"2021-09-02",44.54,1492289,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1849,"change":495,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1849},"2021-09-01",44.32,44.85,44.28,1.43,1604494,{"date":1912,"open":1913,"high":1908,"low":1914,"close":1915,"change":1163,"percent_change":364,"volume":1916,"transactions":9,"vwap":1915},"2021-08-31",44.27,43.8,44.029999,1448336,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":486,"percent_change":402,"volume":1923,"transactions":9,"vwap":1922},"2021-08-30",44.09,44.34,43.845,44.29,2370546,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":243,"percent_change":1244,"volume":1930,"transactions":9,"vwap":1929},"2021-08-29",44.62,44.73,44.375,44.43,858333,{"date":1932,"open":1933,"high":1849,"low":1934,"close":1935,"change":270,"percent_change":270,"volume":270,"transactions":9,"vwap":1935},"2021-08-27",43.86,43.85,44.58,{"date":1937,"open":1883,"high":1938,"low":1883,"close":1935,"change":170,"percent_change":1283,"volume":1939,"transactions":9,"vwap":1935},"2021-08-26",44.669,1157381,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":647,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2021-08-25",43.9,44.16,43.55,43.58,-1.2,1203002,{"date":1949,"open":1950,"high":1908,"low":1951,"close":1952,"change":1953,"percent_change":130,"volume":1954,"transactions":9,"vwap":1952},"2021-08-24",43.63,43.48,44.11,0.26,2548085,{"date":1956,"open":1945,"high":1957,"low":1868,"close":1934,"change":1953,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1934},"2021-08-23",43.885,0.6,1128863,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2021-08-22",43.16,43.71,43.59,0.92,2.16,1145812,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":858,"percent_change":757,"volume":270,"transactions":9,"vwap":1973},"2021-08-20",42.35,42.7,42.3,42.67,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":869,"volume":1980,"transactions":9,"vwap":1977},"2021-08-19",42.4,42.71,42.29,0.2,1144050,{"date":1982,"open":1977,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2021-08-18",42.76,42.21,42.51,-0.97,-2.23,1832201,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1951,"change":1813,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1951},"2021-08-17",43.92,44.15,43.43,-1.38,1180819,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1919,"change":713,"percent_change":830,"volume":2001,"transactions":9,"vwap":1919},"2021-08-16",44.0099983,44.6,43.75,1260518,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1891,"change":1417,"percent_change":1117,"volume":2007,"transactions":9,"vwap":1891},"2021-08-15",44.31,44.55,43.97,1479855,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1013,"percent_change":869,"volume":2014,"transactions":9,"vwap":2013},"2021-08-13",45.11,45.26,44.81,45.09,2607560,{"date":2016,"open":1907,"high":2017,"low":2018,"close":2019,"change":1618,"percent_change":32,"volume":2020,"transactions":9,"vwap":2019},"2021-08-12",45.080002,44.65,44.88,1282320,{"date":2022,"open":2010,"high":2011,"low":2012,"close":2013,"change":586,"percent_change":1958,"volume":2014,"transactions":9,"vwap":2013},"2021-08-11",{"date":2024,"open":1824,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2021-08-10",45.060001,44.625,44.82,0.61,1.38,1717248,{"date":2032,"open":1915,"high":2004,"low":2006,"close":1855,"change":757,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1855},"2021-08-09",-0.2,1510483,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":409,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2021-08-08",44.25,44.49,44.07,44.3,-0.69,1112595,{"date":2044,"open":2045,"high":2046,"low":1891,"close":1804,"change":270,"percent_change":270,"volume":2047,"transactions":9,"vwap":1804},"2021-08-06",44.7,44.8,1196036,{"date":2049,"open":2045,"high":2046,"low":1891,"close":1804,"change":67,"percent_change":1400,"volume":2050,"transactions":9,"vwap":1804},"2021-08-05",1200253,{"date":2052,"open":2053,"high":2054,"low":1855,"close":1908,"change":1413,"percent_change":1722,"volume":2055,"transactions":9,"vwap":1908},"2021-08-04",44.77,44.87,1763475,{"date":2057,"open":1929,"high":2054,"low":1898,"close":2058,"change":350,"percent_change":157,"volume":2059,"transactions":9,"vwap":2058},"2021-08-03",44.17,1344004,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2053,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2053},"2021-08-02",44.44,44.91,43.93,1.19,2.73,1674173,{"date":2069,"open":669,"high":1803,"low":2070,"close":1945,"change":61,"percent_change":518,"volume":2071,"transactions":9,"vwap":1945},"2021-08-01",43.34,2881061,{"date":2073,"open":2074,"high":1915,"low":1876,"close":1950,"change":270,"percent_change":270,"volume":2075,"transactions":9,"vwap":1950},"2021-07-30",43.98,2016053,{"date":2077,"open":2074,"high":1915,"low":1876,"close":1950,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1950},"2021-07-29",-0.89,-2,2016398,{"date":2082,"open":190,"high":2017,"low":2083,"close":2084,"change":1540,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2021-07-28",44.5,44.52,2.25,2176641,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":934,"percent_change":1221,"volume":2093,"transactions":9,"vwap":2092},"2021-07-27",43.26,43.64,43.12,43.54,1475120,{"date":2095,"open":2096,"high":1862,"low":2097,"close":2098,"change":757,"percent_change":1618,"volume":2099,"transactions":9,"vwap":2098},"2021-07-26",43.049999,42.89,43.2,2203535,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2021-07-25",42.68,43.37,42.66,43.29,1.26,3,1576182,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":270,"percent_change":270,"volume":2115,"transactions":9,"vwap":2114},"2021-07-23",42.26,42.34,41.84,42.029999,1272037,{"date":2117,"open":2111,"high":2112,"low":2113,"close":2114,"change":2118,"percent_change":1309,"volume":2119,"transactions":9,"vwap":2114},"2021-07-22",-0.22,1273192,{"date":2121,"open":1976,"high":2122,"low":2123,"close":2124,"change":1430,"percent_change":511,"volume":2125,"transactions":9,"vwap":2124},"2021-07-21",42.42,41.91,42.25,2451440,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1970,"change":1446,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1970},"2021-07-20",41.86,42.48,2.64,1722521,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":858,"percent_change":1430,"volume":2138,"transactions":9,"vwap":2137},"2021-07-19",40.5,41.33,40.33,41.26,2536448,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2021-07-18",41.46,41.64,40.92,41.3,-1.18,-2.78,2889821,{"date":2149,"open":2150,"high":2151,"low":2112,"close":2129,"change":270,"percent_change":270,"volume":2152,"transactions":9,"vwap":2129},"2021-07-16",42.95,43.029999,2565231,{"date":2154,"open":2150,"high":2151,"low":2112,"close":2129,"change":2155,"percent_change":1545,"volume":2156,"transactions":9,"vwap":2129},"2021-07-15",-0.68,2568566,{"date":2158,"open":2159,"high":1951,"low":2160,"close":1962,"change":442,"percent_change":457,"volume":2161,"transactions":9,"vwap":1962},"2021-07-14",42.92,42.86,1311314,{"date":2163,"open":2164,"high":2062,"low":2165,"close":1810,"change":1870,"percent_change":357,"volume":2166,"transactions":9,"vwap":1810},"2021-07-13",44.22,43.47,3398436,{"date":2168,"open":2169,"high":1820,"low":2170,"close":2171,"change":2155,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2021-07-12",44.12,43.66,43.77,-1.53,2278839,{"date":2175,"open":2169,"high":2176,"low":2006,"close":1899,"change":1413,"percent_change":1722,"volume":2177,"transactions":9,"vwap":1899},"2021-07-11",44.72,1140141,{"date":2179,"open":2180,"high":2181,"low":669,"close":1920,"change":270,"percent_change":270,"volume":270,"transactions":9,"vwap":1920},"2021-07-09",44.2,44.48,{"date":2183,"open":2180,"high":2181,"low":669,"close":1920,"change":1346,"percent_change":881,"volume":2184,"transactions":9,"vwap":1920},"2021-07-08",1183484,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1883,"change":2190,"percent_change":1986,"volume":2191,"transactions":9,"vwap":1883},"2021-07-07",43.45,44.099998,43.36,-0.43,1820218,{"date":2193,"open":669,"high":1920,"low":1934,"close":2194,"change":1813,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2021-07-06",44.24,-1.36,4489753,{"date":2198,"open":2199,"high":2199,"low":2083,"close":1907,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1907},"2021-07-05",45.56,-0.96,-2.1,2002537,{"date":2204,"open":2205,"high":1792,"low":2206,"close":2207,"change":270,"percent_change":270,"volume":2208,"transactions":9,"vwap":2207},"2021-07-02",45.8,45.46,45.81,1311798,{"date":2210,"open":2205,"high":1792,"low":2206,"close":2207,"change":1323,"percent_change":858,"volume":2211,"transactions":9,"vwap":2207},"2021-07-01",1311805,{"date":2213,"open":1831,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2106,"volume":2218,"transactions":9,"vwap":2216},"2021-06-30",46.34,45.79,45.83,0.57,1962694,{"date":2220,"open":1837,"high":2221,"low":2222,"close":2011,"change":2190,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2011},"2021-06-29",45.85,45.18,-0.94,3062004,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1193,"volume":2232,"transactions":9,"vwap":2230},"2021-06-28",46.23,46.43,45.67,45.69,-0.5,1565449,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":76,"volume":2239,"transactions":9,"vwap":2237},"2021-06-27",46.69,46.15,46.19,-1.4,2427524,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":270,"percent_change":270,"volume":270,"transactions":9,"vwap":2245},"2021-06-25",47.98,48,47.52,47.59,{"date":2247,"open":2248,"high":2243,"low":2249,"close":2245,"change":1215,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2245},"2021-06-24",47.99,47.51,-1.06,1568185,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2021-06-23",47.75,48.22,47.64,48.099998,1.25,2.67,1346831,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":1762,"percent_change":1208,"volume":2266,"transactions":9,"vwap":2265},"2021-06-22",47.58,47.79,46.85,1249774,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":394,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2021-06-21",47.16,47.3856,46.81,47.080002,-1.88,1977487,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2242,"change":402,"percent_change":1885,"volume":2279,"transactions":9,"vwap":2242},"2021-06-20",47.060001,48.15,1475609,{"date":2281,"open":2282,"high":173,"low":2283,"close":2284,"change":270,"percent_change":270,"volume":2285,"transactions":9,"vwap":2284},"2021-06-10",48.75,48.14,48.3,3216400,{"date":2287,"open":2282,"high":173,"low":2283,"close":2284,"change":806,"percent_change":350,"volume":2288,"transactions":9,"vwap":2284},"2021-06-09",3217953,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1480,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2021-06-08",48.65,48.82,48.33,48.59,0.45,3621291,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1893,"percent_change":1328,"volume":2303,"transactions":9,"vwap":2302},"2021-06-07",47.8,48.53,47.56,48.37,1171217,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":188,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2021-06-06",48.28,48.43,48.11,48.19,-0.78,932932,{"date":2313,"open":2314,"high":2315,"low":2309,"close":2316,"change":270,"percent_change":270,"volume":2317,"transactions":9,"vwap":2316},"2021-06-04",48.58,48.7,48.57,1236800,{"date":2319,"open":2314,"high":2315,"low":2320,"close":2316,"change":167,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2316},"2021-06-03",48.1929,-0.06,1236817,{"date":2324,"open":2302,"high":2325,"low":2326,"close":2327,"change":1323,"percent_change":858,"volume":2328,"transactions":9,"vwap":2327},"2021-06-02",48.73,48.2801,48.6,1495810,{"date":2330,"open":2331,"high":2282,"low":2332,"close":2333,"change":341,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2021-06-01",48.26,48.02,48.62,1.8,1860928,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1283,"volume":2343,"transactions":9,"vwap":2341},"2021-05-31",47.42,47.82,47.39,47.76,1.07,2325183,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2235,"change":270,"percent_change":270,"volume":2348,"transactions":9,"vwap":2235},"2021-05-28",46.32,46.76,1541000,{"date":2350,"open":2346,"high":2351,"low":2346,"close":2235,"change":734,"percent_change":428,"volume":2352,"transactions":9,"vwap":2235},"2021-05-27",46.755,1540990,{"date":2354,"open":2355,"high":2356,"low":2214,"close":2357,"change":1618,"percent_change":333,"volume":2358,"transactions":9,"vwap":2357},"2021-05-26",46.6,46.8,46.66,1868723,{"date":177,"open":2347,"high":2360,"low":2361,"close":2362,"change":1413,"percent_change":1200,"volume":2363,"transactions":9,"vwap":2362},47.1582,46.61,46.87,1305436]