[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPAY":3,"homepage-market-summary":30,"stock-historical-TPAY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"TPAY","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},"Roundhill S&P 500 Target 10 Managed Distribution ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},9.3394,5.061,"Monthly","2026-10-14",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.19,54.25,54.03,54.415,-0.225,-0.41,3736.2598,55.19,46.5,1026.0146690679012,88.5,1129,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},23.695,1316,480241.376389,55.71,"2022-02-10",[185,188,196,206,215,225,235,243,251,260,267,275,283,292,301,310,317,324,333,340,349,359,366,375,382,391,399,407,414,422,429,438,445,452,459,465,473,481,489,497,506,514,523,530,537,544,552,560,567,575,582,590,598,606,614,621,629,636,643,651,660,670,679,688,695,701,708,714,721,726,730,734,740,746,753,758,764,770,774,779,784,786,792,799,804,809,812,818,824,828,832,835,840,843,847,852,854,857,862,867,871,875,880,884,887,893,896,900,905,909,914,918,921,928,935,942,947,950,957,962,965,968,972,978,984,991,995,1000,1005,1011,1017,1021,1025,1030,1035,1041,1047,1054,1057,1061,1068,1072,1077,1082,1088,1093,1099,1102,1109,1114,1119,1125,1133,1137,1142,1146,1152,1159,1162,1167,1169,1172,1179,1182,1184,1191,1196,1201,1207,1214,1220,1225,1232,1239,1245,1253,1259,1264,1271,1278,1285,1292,1299,1305,1311,1316,1323,1328,1333,1338,1345,1350,1357,1364,1369,1373,1381,1388,1396,1402,1410,1415,1420,1427,1434,1440,1446,1452,1458,1464,1473,1478,1485,1491,1498,1505,1509,1514,1519,1525,1531,1539,1546,1552,1559,1566,1570,1577,1583,1589,1596,1602,1606,1613,1619,1625,1631,1639,1644,1651,1659,1666,1672,1679,1685,1689,1697,1704,1709,1716,1720,1727,1732,1736,1740,1744,1751,1757,1765,1773,1777,1785,1792,1800,1808,1814,1821,1827,1833,1840,1848,1854,1860,1867,1871,1877,1882,1889,1896,1903,1909,1917,1924,1931,1938,1945,1951,1958,1964,1971,1978,1983,1990,1997,2006,2013,2019,2027,2034,2040,2047,2055,2061,2068,2073,2080,2087,2095,2101,2108,2114,2121,2129,2137,2144,2151,2158,2167,2176,2182,2189,2198,2205,2212,2218,2225,2232,2240,2247,2254,2261,2268,2273,2281,2289,2295,2301,2309,2317,2324,2331,2338,2345,2352,2357,2363,2369,2375,2382,2390,2396,2403,2408,2415,2422,2430,2437,2444,2451,2457,2465,2473,2478,2485,2492],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},46,54.1315,{"date":189,"open":190,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",54.28,-0.1555,-0.28,851.6589,41,54.2668,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",54.665,54.7,54.5705,0.3799,0.7,1242.5111,53,54.6396,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",53.83,54.1906,0.334,0.62,1639.6345,35,53.8506,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",53.72,54,53.8566,0.3783,0.71,3102.6612,42,53.9305,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":223,"vwap":234},"2026-10-01",53.48,53.69,53.47,53.4783,0.0008,0,5633.7894,53.5647,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",53.4775,-0.0303,-0.06,80.7904,29,53.7143,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",53.5078,-0.0843,-0.16,79.6604,37,53.4814,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",53.85,53.5921,-0.4372,-0.81,420.3734,40,53.7618,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":241,"vwap":266},"2026-09-25",54.0293,0.2832,0.53,62.5182,53.6809,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":173,"volume":272,"transactions":273,"vwap":274},"2026-09-24",53.45,53.7461,-0.0173,900.3929,34,53.4834,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",53.7634,-0.4466,-0.82,108.1483,31,53.8263,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",53.99,54.21,0.023,0.04,525.2309,38,53.9391,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",54.15,54.187,0.8391,1.57,196.6631,36,54.0826,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":273,"vwap":309},"2026-09-18",53.36,53.305,53.3479,0.0592,0.11,315.4949,53.3146,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":249,"vwap":316},"2026-09-17",53.2887,0.6163,1.17,143.9708,53.2828,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":23,"volume":321,"transactions":322,"vwap":323},"2026-09-16",52.6724,-0.2181,31.1979,32,52.9905,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",52.85,52.8905,-0.2705,-0.51,3185.6868,44,52.8519,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":38,"volume":337,"transactions":338,"vwap":339},"2026-09-14",53.161,-0.2527,52.5178,30,53.1041,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":202,"volume":346,"transactions":347,"vwap":348},"2026-09-11",53.53,53.56,53.4137,0.3718,1707.0937,57,53.4887,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",52.92,53.16,53.0419,-0.3577,-0.67,603.2369,48,53.047,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":290,"vwap":365},"2026-09-09",53.3996,-0.6611,-1.22,120.9427,53.4133,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",54.205,54.0607,-0.3114,-0.57,423.6857,59,54.1979,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":273,"vwap":381},"2026-09-04",54.3721,-0.1987,-0.36,165.9607,54.4033,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",54.69,54.5708,0.5667,1.05,2353.5917,39,54.6813,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",54.0041,0.2902,0.54,140.9427,26,53.9229,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":389,"vwap":406},"2026-09-01",53.58,53.7139,-0.4594,-0.85,168.646851,53.6527,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":389,"vwap":413},"2026-08-31",54.1733,-0.1789,-0.33,663.5863,53.5911,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":331,"vwap":421},"2026-08-28",54.5,54.3522,-0.1109,-0.2,5670.099,54.5009,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":338,"vwap":428},"2026-08-27",54.4631,0.3558,0.66,147.099,54.4557,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":249,"vwap":437},"2026-08-26",54.07,54.18,54.1073,0.0059,0.01,327.318,54.1287,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":194,"vwap":444},"2026-08-25",54.1014,0.1578,0.29,293.336,54.1222,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":192,"volume":450,"transactions":338,"vwap":451},"2026-08-24",53.97,53.9436,-0.1489,307.3706,53.9704,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":322,"vwap":458},"2026-08-21",54.0925,0.2231,0.41,60.8508,54.0851,{"date":460,"open":294,"high":294,"low":461,"close":461,"change":462,"percent_change":256,"volume":463,"transactions":389,"vwap":464},"2026-08-20",53.8694,-0.439,403.6978,54.0953,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":338,"vwap":472},"2026-08-19",54.2,54.3084,0.0959,0.18,188.1287,54.3735,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":194,"vwap":480},"2026-08-18",54.3,54.2125,-0.3762,-0.69,821.7479,54.2551,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",54.5887,-0.2382,-0.43,528.7647,43,54.7911,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":273,"vwap":496},"2026-08-14",54.99,54.8269,-0.1261,-0.23,643.4247,54.9402,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",54.88,54.953,0.406,0.74,722.4237,51,54.9044,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":329,"volume":511,"transactions":512,"vwap":513},"2026-08-12",54.95,54.547,-0.2823,484.4237,27,54.6283,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":204,"vwap":522},"2026-08-11",55.02,54.815,54.8293,-0.1746,-0.32,802.4295,54.9456,{"date":524,"open":25,"high":25,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":249,"vwap":529},"2026-08-10",55.0039,-0.052,-0.09,247.7047,55.1495,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":241,"vwap":536},"2026-08-07",55.0559,0.328,0.6,144.7047,54.9674,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":411,"volume":541,"transactions":542,"vwap":543},"2026-08-06",54.7279,-0.1824,85.2557,28,54.911,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":239,"volume":549,"transactions":550,"vwap":551},"2026-08-05",55.16,54.9103,-0.0344,244.4127,33,55.1265,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":322,"vwap":559},"2026-08-04",54.22,54.9447,0.9849,1.83,613.922938,54.4238,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":241,"vwap":566},"2026-08-03",53.9598,0.6911,1.3,238.9607,53.868,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",53.2687,0.456,0.86,88.8117,25,52.921,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":512,"vwap":581},"2026-07-30",52.8127,0.8411,1.62,120.7247,52.5491,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":273,"vwap":589},"2026-07-29",52.4,51.9716,-0.8231,-1.56,273.9047,52.4304,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",52.7947,0.1681,0.32,116.7047,20,52.8529,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":542,"vwap":605},"2026-07-27",52.74,52.6266,0.0251,0.05,289.0267,52.6909,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",52.6015,0.0366,0.07,74.7107,23,52.6292,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":241,"vwap":620},"2026-07-23",52.5649,-0.7186,-1.35,181.7097,52.5861,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",53.2835,-0.0525,-0.1,45.4616,22,53.2847,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":338,"vwap":635},"2026-07-21",53.336,0.48,0.91,341.5206,53.1516,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":281,"vwap":642},"2026-07-20",52.856,-0.1403,-0.26,162.7286,53.0449,{"date":644,"open":645,"high":352,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":504,"vwap":650},"2026-07-17",52.885,52.9963,-0.4707,-0.88,2433.2016,53.0023,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":186,"vwap":659},"2026-07-16",53.31,53.467,53.3,-0.288,-0.54,1264.5286,53.3749,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",53.6,53.755,53.46,0.2249,0.42,961.0756,47,53.6353,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":52,"vwap":678},"2026-07-14",53.495,53.5301,53.4,0.1402,0.26,7455.8756,53.4727,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":357,"vwap":687},"2026-07-13",53.57,53.59,53.3899,-0.4101,-0.76,971.4678,53.5393,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",53.86,53.8,0.27,0.5,900,{"date":696,"open":697,"high":698,"low":697,"close":342,"change":699,"percent_change":221,"volume":700,"transactions":9,"vwap":342},"2026-07-09",53.28,53.61,0.38,500,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",52.77,53.15,-0.56,-1.04,2200,{"date":709,"open":710,"high":690,"low":710,"close":711,"change":712,"percent_change":713,"volume":694,"transactions":9,"vwap":711},"2026-07-07",53.66,53.71,-0.25,-0.46,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",53.79,53.96,0.45,0.84,5300,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":625,"percent_change":146,"volume":725,"transactions":9,"vwap":724},"2026-07-02",53.34,53.51,300,{"date":727,"open":217,"high":716,"low":698,"close":698,"change":728,"percent_change":419,"volume":729,"transactions":9,"vwap":698},"2026-07-01",-0.11,1200,{"date":731,"open":710,"high":691,"low":710,"close":217,"change":732,"percent_change":733,"volume":725,"transactions":9,"vwap":217},"2026-06-30",0.47,0.88,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":725,"transactions":9,"vwap":737},"2026-06-29",53.040001,53.25,0.63,1.2,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":494,"volume":745,"transactions":9,"vwap":743},"2026-06-26",52.66,52.62,-0.12,400,{"date":747,"open":748,"high":749,"low":750,"close":600,"change":435,"percent_change":751,"volume":752,"transactions":9,"vwap":600},"2026-06-25",52.73,52.93,52.71,0.02,3700,{"date":754,"open":736,"high":755,"low":756,"close":748,"change":146,"percent_change":379,"volume":757,"transactions":9,"vwap":748},"2026-06-24",53.080002,52.64,700,{"date":759,"open":760,"high":760,"low":351,"close":351,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":351},"2026-06-23",53.029999,-0.63,-1.18,600,{"date":765,"open":766,"high":766,"low":227,"close":767,"change":768,"percent_change":769,"volume":700,"transactions":9,"vwap":767},"2026-06-22",53.65,53.55,-0.27,-0.5,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":211,"percent_change":314,"volume":700,"transactions":9,"vwap":773},"2026-06-18",53.64,53.82,{"date":775,"open":690,"high":690,"low":776,"close":776,"change":777,"percent_change":778,"volume":763,"transactions":9,"vwap":776},"2026-06-17",53.2,-0.68,-1.26,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":146,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-16",53.88,-0.35,100,{"date":785,"open":431,"high":431,"low":431,"close":431,"change":571,"percent_change":579,"volume":783,"transactions":9,"vwap":431},"2026-06-15",{"date":787,"open":788,"high":789,"low":788,"close":789,"change":676,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-12",52.89,53.21,0.49,800,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":791,"transactions":9,"vwap":795},"2026-06-11",52.27,52.95,52.15,0.8,1.53,{"date":800,"open":801,"high":801,"low":796,"close":796,"change":802,"percent_change":803,"volume":745,"transactions":9,"vwap":796},"2026-06-10",52.54,-1.13,-2.12,{"date":805,"open":806,"high":697,"low":756,"close":697,"change":419,"percent_change":807,"volume":808,"transactions":9,"vwap":697},"2026-06-09",52.7,-0.37,3400,{"date":810,"open":681,"high":698,"low":227,"close":227,"change":603,"percent_change":811,"volume":700,"transactions":9,"vwap":227},"2026-06-08",0.09,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":745,"transactions":9,"vwap":815},"2026-06-05",53.92,53.43,-1.38,-2.52,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":783,"transactions":9,"vwap":821},"2026-06-04",54.74,54.81,0.22,0.4,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":520,"percent_change":827,"volume":745,"transactions":9,"vwap":826},"2026-06-03",54.59,-0.58,{"date":829,"open":384,"high":830,"low":831,"close":830,"change":53,"percent_change":470,"volume":729,"transactions":9,"vwap":830},"2026-06-02",54.91,54.65,{"date":833,"open":499,"high":499,"low":821,"close":821,"change":307,"percent_change":834,"volume":745,"transactions":9,"vwap":821},"2026-06-01",0.2,{"date":836,"open":837,"high":837,"low":838,"close":199,"change":811,"percent_change":839,"volume":177,"transactions":9,"vwap":199},"2026-05-29",54.85,54.67,0.16,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":594,"percent_change":136,"volume":725,"transactions":9,"vwap":842},"2026-05-28",54.61,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":435,"percent_change":751,"volume":700,"transactions":9,"vwap":846},"2026-05-27",54.31,54.29,{"date":848,"open":849,"high":849,"low":190,"close":190,"change":850,"percent_change":851,"volume":757,"transactions":9,"vwap":190},"2026-05-26",54.33,0.36,0.67,{"date":853,"open":814,"high":814,"low":814,"close":814,"change":822,"percent_change":456,"volume":745,"transactions":9,"vwap":814},"2026-05-22",{"date":855,"open":856,"high":856,"low":856,"close":856,"change":168,"percent_change":822,"volume":783,"transactions":9,"vwap":856},"2026-05-21",53.7,{"date":858,"open":227,"high":401,"low":227,"close":401,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":401},"2026-05-20",0.57,1.08,200,{"date":863,"open":749,"high":864,"low":749,"close":865,"change":807,"percent_change":478,"volume":866,"transactions":9,"vwap":865},"2026-05-19",53.29,53.0099983,1100,{"date":868,"open":869,"high":869,"low":755,"close":870,"change":239,"percent_change":728,"volume":757,"transactions":9,"vwap":870},"2026-05-18",53.49,53.38,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":777,"percent_change":778,"volume":177,"transactions":9,"vwap":874},"2026-05-15",53.75,53.44,{"date":876,"open":432,"high":554,"low":877,"close":877,"change":666,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-14",54.12,0.78,4900,{"date":881,"open":776,"high":882,"low":776,"close":856,"change":744,"percent_change":883,"volume":866,"transactions":9,"vwap":856},"2026-05-13",53.73,-0.22,{"date":885,"open":711,"high":773,"low":886,"close":773,"change":67,"percent_change":527,"volume":729,"transactions":9,"vwap":773},"2026-05-12",53.52,{"date":888,"open":889,"high":889,"low":690,"close":890,"change":891,"percent_change":892,"volume":177,"transactions":9,"vwap":890},"2026-05-11",53.9,53.87,0.13,0.24,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":718,"percent_change":719,"volume":745,"transactions":9,"vwap":895},"2026-05-08",53.74,{"date":897,"open":698,"high":698,"low":864,"close":864,"change":898,"percent_change":899,"volume":791,"transactions":9,"vwap":864},"2026-05-07",-0.24,-0.45,{"date":901,"open":902,"high":342,"low":902,"close":342,"change":903,"percent_change":904,"volume":694,"transactions":9,"vwap":342},"2026-05-06",53.35,0.79,1.5,{"date":906,"open":907,"high":908,"low":600,"close":600,"change":666,"percent_change":797,"volume":757,"transactions":9,"vwap":600},"2026-05-05",52.75,52.8,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":712,"percent_change":913,"volume":866,"transactions":9,"vwap":912},"2026-05-04",52.39,52.32,-0.48,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":594,"volume":783,"transactions":9,"vwap":916},"2026-05-01",52.57,0.17,{"date":919,"open":584,"high":584,"low":584,"close":584,"change":920,"percent_change":89,"volume":861,"transactions":9,"vwap":584},"2026-04-30",0.58,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":745,"transactions":9,"vwap":925},"2026-04-29",51.85,51.71,51.82,-0.08,-0.15,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":494,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-28",51.83,51.9,51.73,-0.44,1300,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":177,"transactions":9,"vwap":938},"2026-04-27",52.099998,52.13,51.96,0.08,0.15,{"date":943,"open":924,"high":944,"low":924,"close":944,"change":945,"percent_change":946,"volume":861,"transactions":9,"vwap":944},"2026-04-24",52.049999,0.39,0.75,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":146,"percent_change":807,"volume":783,"transactions":9,"vwap":949},"2026-04-23",51.66,{"date":951,"open":952,"high":953,"low":954,"close":923,"change":790,"percent_change":955,"volume":956,"transactions":9,"vwap":923},"2026-04-22",51.8,51.87,51.7,0.95,3300,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":705,"volume":861,"transactions":9,"vwap":960},"2026-04-21",50.95,51.36,-0.29,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":927,"percent_change":961,"volume":783,"transactions":9,"vwap":964},"2026-04-20",51.65,{"date":966,"open":952,"high":952,"low":952,"close":952,"change":211,"percent_change":967,"volume":783,"transactions":9,"vwap":952},"2026-04-17",1.21,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":307,"percent_change":822,"volume":861,"transactions":9,"vwap":971},"2026-04-16",51.099998,51.18,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":791,"transactions":9,"vwap":975},"2026-04-15",50.74,51.07,0.44,0.87,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":920,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-14",50.080002,50.63,1.16,1900,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-13",49.58,50.049999,0.46,0.93,2300,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":173,"percent_change":239,"volume":757,"transactions":9,"vwap":994},"2026-04-10",49.62,49.59,{"date":996,"open":997,"high":993,"low":998,"close":993,"change":999,"percent_change":221,"volume":763,"transactions":9,"vwap":993},"2026-04-09",49.52,49.51,0.35,{"date":1001,"open":1002,"high":137,"low":1002,"close":137,"change":1003,"percent_change":1004,"volume":745,"transactions":9,"vwap":137},"2026-04-08",49.2,0.81,1.67,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":751,"percent_change":288,"volume":1010,"transactions":9,"vwap":1009},"2026-04-07",48.69,48.049999,48.46,2500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":976,"volume":700,"transactions":9,"vwap":1015},"2026-04-06",48.15,48.65,48.44,0.21,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":751,"percent_change":288,"volume":861,"transactions":9,"vwap":1020},"2026-04-02",48.22,48.23,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":945,"percent_change":1024,"volume":783,"transactions":9,"vwap":1023},"2026-04-01",48.21,0.82,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":861,"transactions":9,"vwap":1027},"2026-03-31",47.82,1.32,2.84,{"date":1031,"open":1032,"high":1032,"low":26,"close":26,"change":1033,"percent_change":112,"volume":1034,"transactions":9,"vwap":26},"2026-03-30",47.11,-0.18,3500,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":700,"transactions":9,"vwap":1038},"2026-03-27",47.27,46.68,-0.79,-1.66,{"date":1042,"open":1043,"high":1013,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":700,"transactions":9,"vwap":1044},"2026-03-26",47.91,47.47,-0.84,-1.74,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":676,"percent_change":395,"volume":1053,"transactions":9,"vwap":1052},"2026-03-25",48.34,48.45,48.27,48.31,3000,{"date":1055,"open":1043,"high":1051,"low":1043,"close":1008,"change":712,"percent_change":1056,"volume":808,"transactions":9,"vwap":1008},"2026-03-24",-0.52,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":136,"percent_change":1060,"volume":791,"transactions":9,"vwap":1059},"2026-03-23",48.3,1.24,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":757,"transactions":9,"vwap":1065},"2026-03-20",47.97,47.98,47.71,-0.73,-1.51,{"date":1069,"open":1070,"high":1015,"low":1071,"close":1015,"change":744,"percent_change":712,"volume":791,"transactions":9,"vwap":1015},"2026-03-19",48.32,48.14,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":777,"percent_change":816,"volume":1076,"transactions":9,"vwap":1075},"2026-03-18",48.95,48.56,1400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":442,"volume":700,"transactions":9,"vwap":1080},"2026-03-17",49.49,49.24,0.14,{"date":1083,"open":1084,"high":1002,"low":1084,"close":1085,"change":693,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-16",48.99,49.099998,1.03,1700,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":961,"percent_change":1092,"volume":983,"transactions":9,"vwap":1091},"2026-03-13",49.07,48.6,-0.59,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":729,"transactions":9,"vwap":1096},"2026-03-12",49.26,48.89,-0.72,-1.45,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":158,"percent_change":1045,"volume":725,"transactions":9,"vwap":1101},"2026-03-11",49.61,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":625,"percent_change":419,"volume":1108,"transactions":9,"vwap":1107},"2026-03-10",50.13,50.4,50,50.029999,1500,{"date":1110,"open":1111,"high":1104,"low":1112,"close":1104,"change":823,"percent_change":797,"volume":1113,"transactions":9,"vwap":1104},"2026-03-09",49.73,49.18,7000,{"date":1115,"open":1116,"high":1116,"low":1111,"close":1111,"change":1117,"percent_change":1118,"volume":700,"transactions":9,"vwap":1111},"2026-03-06",49.96,-0.64,-1.27,{"date":1120,"open":1121,"high":1121,"low":980,"close":1122,"change":379,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-05",50.66,50.37,-0.71,2700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":732,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-04",50.64,50.83,50.33,50.73,0.94,6200,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":705,"percent_change":1136,"volume":725,"transactions":9,"vwap":1135},"2026-03-03",50.26,-1.1,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":940,"percent_change":839,"volume":934,"transactions":9,"vwap":1141},"2026-03-02",50.65,50.98,50.82,{"date":1143,"open":1130,"high":1144,"low":1139,"close":974,"change":712,"percent_change":1145,"volume":745,"transactions":9,"vwap":974},"2026-02-27",50.77,-0.49,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":520,"percent_change":1151,"volume":700,"transactions":9,"vwap":1150},"2026-02-26",51.060001,50.78,50.99,-0.62,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":808,"transactions":9,"vwap":1155},"2026-02-25",51.2,51.31,51.15,0.43,0.85,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":718,"percent_change":107,"volume":783,"transactions":9,"vwap":1161},"2026-02-24",50.88,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":371,"percent_change":1166,"volume":783,"transactions":9,"vwap":1165},"2026-02-23",50.84,50.43,-1.12,{"date":1168,"open":504,"high":504,"low":504,"close":504,"change":850,"percent_change":221,"volume":783,"transactions":9,"vwap":504},"2026-02-20",{"date":1170,"open":1171,"high":1127,"low":1171,"close":1127,"change":419,"percent_change":112,"volume":763,"transactions":9,"vwap":1127},"2026-02-19",50.59,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1164,"change":1177,"percent_change":1178,"volume":983,"transactions":9,"vwap":1164},"2026-02-18",50.9,50.91,50.76,25.695,102.19,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1181},"2022-11-30",25.145,{"date":1183,"open":1181,"high":1181,"low":1181,"close":1181,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1181},"2022-11-29",{"date":1185,"open":1186,"high":1187,"low":1188,"close":1181,"change":1189,"percent_change":247,"volume":1190,"transactions":9,"vwap":1181},"2022-11-28",25.11,25.57,23.97,-0.04,9834,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":573,"transactions":9,"vwap":1193},"2022-11-25",25.185,0.015,0.06,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":839,"volume":1200,"transactions":9,"vwap":1198},"2022-11-23",25.17,0.0399,97,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":419,"volume":1206,"transactions":9,"vwap":1204},"2022-11-22",25.01,25.1301,-0.0507,256,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2022-11-21",25.0501,25.1808,-0.358,-1.4,539,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":136,"volume":1219,"transactions":9,"vwap":1217},"2022-11-18",25.5,25.5388,0.1505,949,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":281,"transactions":9,"vwap":1222},"2022-11-17",25.3883,-0.4322,-1.67,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2022-11-16",25.82,25.8205,-0.6222,-2.35,606,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1060,"volume":1238,"transactions":9,"vwap":1236},"2022-11-15",26.4,26.6501,26.4427,0.3227,301,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2022-11-14",26.12,-0.4927,-1.85,173,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2022-11-11",26.44,26.62,26.6127,0.924,3.6,528,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2022-11-10",25.6887,1.8594,7.8,155,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":338,"transactions":9,"vwap":1261},"2022-11-09",23.8293,-0.8664,-3.51,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":733,"volume":1270,"transactions":9,"vwap":1268},"2022-11-08",24.8,24.52,24.6957,0.2146,583,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2022-11-07",24.225,24.4811,0.3606,1.49,348,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2022-11-04",24.24,24.1205,0.3335,1.4,245,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2022-11-03",23.859,23.787,-1.0638,-4.28,1066,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2022-11-02",25.36,24.8508,-1.1739,-4.51,132,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2022-11-01",26.0247,0.065,0.25,15,{"date":1306,"open":1307,"high":1241,"low":1308,"close":1308,"change":1309,"percent_change":816,"volume":1310,"transactions":9,"vwap":1308},"2022-10-31",26.11,25.9597,-0.3636,239,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1004,"volume":1315,"transactions":9,"vwap":1313},"2022-10-28",26.3233,0.432,19,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":751,"volume":1322,"transactions":9,"vwap":1320},"2022-10-27",25.94,26.060101,25.8913,0.0054,344,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":314,"volume":1327,"transactions":9,"vwap":1325},"2022-10-26",25.8859,0.3006,73,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1304,"transactions":9,"vwap":1330},"2022-10-25",25.5853,0.7603,3.06,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":733,"volume":1337,"transactions":9,"vwap":1335},"2022-10-24",24.825,0.2161,273,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2022-10-21",23.74,24.6089,0.3053,1.26,105,{"date":1346,"open":1266,"high":1266,"low":1347,"close":1347,"change":1348,"percent_change":712,"volume":1349,"transactions":9,"vwap":1347},"2022-10-20",24.3036,-0.0612,212,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2022-10-19",24.59,24.3648,-0.5302,-2.13,101,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":676,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2022-10-18",25.13,24.72,24.895,1.06,2546,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1251,"volume":1368,"transactions":9,"vwap":1366},"2022-10-17",24.635,0.8557,12,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1211,"percent_change":1372,"volume":258,"transactions":9,"vwap":1371},"2022-10-14",23.7793,-1.48,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1376},"2022-10-13",24.030001,24.1373,24.02,0.2969,1.25,216,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1016,"volume":1387,"transactions":9,"vwap":1384},"2022-10-12",23.81,23.8404,23.79,0.0507,854,{"date":1389,"open":1390,"high":1391,"low":179,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2022-10-11",23.8413,23.88,23.7897,-0.4057,-1.68,822,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":913,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2022-10-10",24.35,24.1954,-1.95,234,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1405},"2022-10-07",24.55,24.6754,24.15,-0.7404,-2.91,2902,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1118,"volume":1414,"transactions":9,"vwap":1412},"2022-10-06",25.4158,-0.328,9,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":526,"percent_change":419,"volume":1419,"transactions":9,"vwap":1418},"2022-10-05",25.2,25.7438,291,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2022-10-04",25.16,25.7958,1.2947,5.28,774,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":122,"volume":1433,"transactions":9,"vwap":1431},"2022-10-03",23.98,24.65,24.5011,0.507,1050,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2022-09-30",23.9941,-0.2226,-0.92,14,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2022-09-29",24.2167,-0.4906,-1.99,11,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2022-09-28",24.7073,0.7158,2.98,17,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2022-09-27",23.9915,0.0543,0.23,81,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":587,"volume":1463,"transactions":9,"vwap":1461},"2022-09-26",24.229,23.9372,-0.3792,1886,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2022-09-23",24.39,24.4,23.72,24.3164,-0.7491,-2.99,18188,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":550,"transactions":9,"vwap":1475},"2022-09-22",25.0655,-0.6163,-2.4,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2022-09-21",25.91,25.6818,-0.3136,-1.21,276,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2022-09-20",25.9954,-0.4296,-1.63,10,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2022-09-19",26.26,26.425,0.0742,0.28,164,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2022-09-16",26.33,26.3508,-0.6422,-2.38,403,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1097,"volume":213,"transactions":9,"vwap":1507},"2022-09-15",26.993,-0.1949,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":751,"volume":1356,"transactions":9,"vwap":1512},"2022-09-14",27.17,27.1879,0.0057,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":176,"transactions":9,"vwap":1516},"2022-09-13",27.1822,-1.1716,-4.13,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1131,"volume":1524,"transactions":9,"vwap":1522},"2022-09-12",28.36,28.3538,0.264,903,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2022-09-09",28.0898,1.1027,4.09,86,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":728,"volume":1538,"transactions":9,"vwap":1536},"2022-09-08",26.83,26.9938,26.78,26.9871,-0.0284,1155,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2022-09-07",26.79,27.015499,0.5628,2.13,168,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":999,"volume":1551,"transactions":9,"vwap":1549},"2022-09-06",26.27,26.4527,0.0921,387,{"date":1553,"open":1554,"high":1554,"low":1500,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2022-09-02",26.51,26.3606,-0.4546,-1.7,910,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2022-09-01",26.365,26.8152,-0.2871,-1.06,176,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1016,"volume":1368,"transactions":9,"vwap":1568},"2022-08-31",27.1023,0.0567,{"date":1571,"open":512,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":256,"volume":1576,"transactions":9,"vwap":1574},"2022-08-30",27.16,26.94,27.045601,-0.222,3921,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1066,"volume":1582,"transactions":9,"vwap":1580},"2022-08-29",27.41,27.2676,-0.2002,454,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2022-08-26",27.4678,-0.968,-3.4,196,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":693,"volume":1595,"transactions":9,"vwap":1592},"2022-08-25",28.34,28.4358,27.63,0.1425,1987,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1086,"volume":1601,"transactions":9,"vwap":1599},"2022-08-24",27.71,28.2933,0.2886,1192,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":744,"volume":176,"transactions":9,"vwap":1604},"2022-08-23",28.0046997,-0.0341,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2022-08-22",28.030001,28.038799,-0.8809,-3.05,135,{"date":1614,"open":241,"high":241,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2022-08-19",28.9197,-0.8186,-2.75,244,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":744,"volume":1624,"transactions":9,"vwap":1622},"2022-08-18",29.52,29.7383,-0.0371,1406,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2022-08-17",29.7754,-0.4096,-1.36,210,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":279,"volume":1638,"transactions":9,"vwap":1636},"2022-08-16",29.95,30.3,29.89,30.185,-0.2497,3087,{"date":1640,"open":338,"high":1641,"low":338,"close":1641,"change":1642,"percent_change":823,"volume":1643,"transactions":9,"vwap":1641},"2022-08-15",30.4347,0.1215,1988,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2022-08-12",30.32,30.3132,0.4217,1.41,503,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":404,"volume":1658,"transactions":9,"vwap":1656},"2022-08-11",30.41,30.45,29.85,29.8915,-0.2577,2714,{"date":1660,"open":1635,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1661},"2022-08-10",30.1492,29.69,0.8492,2.9,1039,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":618,"volume":1671,"transactions":9,"vwap":1669},"2022-08-09",29.34,29.3,-0.3995,3525,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2022-08-08",29.7201,29.6995,0.1895,0.64,255,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":329,"volume":1684,"transactions":9,"vwap":1682},"2022-08-05",29.5,29.51,-0.1519,163,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":192,"volume":573,"transactions":9,"vwap":1687},"2022-08-04",29.6619,-0.0833,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1692},"2022-08-03",29.6219,29.7452,29.58,0.8739,3.03,441,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":718,"volume":1703,"transactions":9,"vwap":1701},"2022-08-02",28.64,28.96,28.8713,0.1295,1467,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":797,"volume":1588,"transactions":9,"vwap":1707},"2022-08-01",28.73,28.7418,0.2268,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":221,"volume":1715,"transactions":9,"vwap":1712},"2022-07-29",28.31,28.515,28.13,0.2005,2202,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":221,"volume":1439,"transactions":9,"vwap":1718},"2022-07-28",28.3145,0.1984,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2022-07-27",28.075001,28.1161,1.1161,4.13,297,{"date":1728,"open":512,"high":512,"low":512,"close":512,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":512},"2022-07-26",-0.5633,-2.04,108,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":822,"volume":397,"transactions":9,"vwap":1734},"2022-07-25",27.5633,0.0599,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1394,"volume":186,"transactions":9,"vwap":1738},"2022-07-22",27.5034,-0.4711,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":851,"volume":249,"transactions":9,"vwap":1742},"2022-07-21",27.9745,0.1849,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2022-07-20",27.595,27.7896,0.6073,2.23,267,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2022-07-19",27.1823,0.7707,2.92,84,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2022-07-18",26.49,26.5,26.4116,0.5265,2.03,865,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1749,"volume":1772,"transactions":9,"vwap":1770},"2022-07-15",25.72,25.93,25.69,25.8851,0.5651,3134,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":961,"percent_change":802,"volume":1750,"transactions":9,"vwap":1776},"2022-07-14",24.9,25.32,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1780},"2022-07-13",25.030001,25.61,24.5,-0.2942,-1.14,4188,{"date":1786,"open":573,"high":1787,"low":573,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2022-07-12",26.13,25.9042,0.1676,0.65,7895,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2022-07-11",26.2,25.66,25.7366,-0.7324,-2.77,2369,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2022-07-08",25.62,26.4768,26.469,-0.0337,-0.13,6214,{"date":1809,"open":1760,"high":1810,"low":1760,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2022-07-07",26.5027,0.4627,1.78,408,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":699,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2022-07-06",25.255,26.040001,24.68,1.48,4167,{"date":1822,"open":1823,"high":1795,"low":1824,"close":1795,"change":1825,"percent_change":1033,"volume":1826,"transactions":9,"vwap":1795},"2022-07-05",25.26,24.14,-0.0451,5520,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":579,"volume":1832,"transactions":9,"vwap":1830},"2022-07-01",25.39,25.7051,0.4091,694,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2022-06-30",24.85,25.296,-0.4682,-1.82,703,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2022-06-29",25.6601,25.773,25.7642,-0.2882,-1.11,2305,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1545,"transactions":9,"vwap":1851},"2022-06-28",26.1,26.052401,-0.7667,-2.86,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2022-06-27",26.8191,-0.336,-1.24,63,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2022-06-24",26.75,27.1551,1.2144,4.68,868,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1649,"volume":542,"transactions":9,"vwap":1869},"2022-06-23",25.9407,0.3598,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":693,"volume":1876,"transactions":9,"vwap":1874},"2022-06-22",25.71,25.5809,0.1281,576,{"date":1878,"open":1873,"high":1873,"low":1879,"close":1879,"change":1880,"percent_change":1649,"volume":1881,"transactions":9,"vwap":1879},"2022-06-21",25.4528,0.354,1136,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2022-06-17",24.77,25.098801,0.6597,2.7,371,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2022-06-16",24.415,24.4391,-1.3409,-5.2,204,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2022-06-15",25.85,25.78,0.5442,2.16,869,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":807,"volume":1908,"transactions":9,"vwap":1906},"2022-06-14",25.25,25.2358,-0.0936,411,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2022-06-13",25.6699,25.31,25.3294,-1.6854,-6.24,5471,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2022-06-10",27.64,27.014799,-1.2152,-4.3,732,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2022-06-09",29.21,28.23,-1.2409,-4.21,1708,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2022-06-08",29.54,29.4709,-0.2758,-0.93,292,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":977,"volume":1944,"transactions":9,"vwap":1941},"2022-06-07",29.6101,29.7467,29.61,0.258,381,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":718,"volume":1950,"transactions":9,"vwap":1948},"2022-06-06",29.6329,29.4887,0.1313,508,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2022-06-03",29.26,29.3574,-0.5241,-1.75,237,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2022-06-02",29.8815,0.8344,2.87,4,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2022-06-01",29.16,29.0471,-0.5733,-1.94,304,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2022-05-31",29.93,29.6204,-0.3511,-1.17,458,{"date":1979,"open":1633,"high":1980,"low":1633,"close":1980,"change":1981,"percent_change":1887,"volume":1982,"transactions":9,"vwap":1980},"2022-05-27",29.9715,0.7875,266,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2022-05-26",28.55,29.184,0.8816,3.11,721,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2022-05-25",28.22,28.3024,0.7007,2.54,369,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2022-05-24",27.5,27.7,27.46,27.6017,-0.9034,-3.17,1906,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2022-05-23",28.18,28.5051,0.6135,2.2,343,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":173,"volume":2018,"transactions":9,"vwap":2016},"2022-05-20",27.3919,27.8916,-0.0084,346,{"date":2020,"open":2021,"high":542,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2022-05-19",27.53,27.45,27.9,0.5839,2.14,27074,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2022-05-18",27.26,27.3161,-0.7354,-2.62,463,{"date":2035,"open":1598,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":1887,"volume":2039,"transactions":9,"vwap":2036},"2022-05-17",28.0515,27.68,0.7384,674,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2042,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2042},"2022-05-16",27.3131,27.32,-0.4569,-1.65,184,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2022-05-13",26.82,27.84,27.77,1.4397,5.47,1427,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1303,"volume":2060,"transactions":9,"vwap":2058},"2022-05-12",25.8501,26.3303,0.0664,277,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":791,"transactions":9,"vwap":2065},"2022-05-11",26.52,26.25,26.2639,-0.5561,-2.07,{"date":2069,"open":1579,"high":1579,"low":2070,"close":2049,"change":2071,"percent_change":933,"volume":2072,"transactions":9,"vwap":2049},"2022-05-10",26.475,-0.1196,1856,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2022-05-09",27.89,26.9396,-1.3616,-4.81,6497,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2022-05-06",28.5,28.3012,-0.7586,-2.61,1210,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2022-05-05",29.255,29.014099,29.059799,-1.4502,-4.75,1532,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2022-05-04",30.51,0.5735,1.92,268,{"date":2102,"open":2103,"high":2104,"low":1655,"close":2105,"change":2106,"percent_change":917,"volume":2107,"transactions":9,"vwap":2105},"2022-05-03",29.92,30.089001,29.9365,0.0502,18358,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":692,"volume":2113,"transactions":9,"vwap":2111},"2022-05-02",29.57,29.8863,0.0819,2577,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2022-04-29",30.92,29.8044,-1.2982,-4.17,1247,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2124},"2022-04-28",30.33,31.1026,30.24,1.3664,4.6,1972,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":999,"volume":2136,"transactions":9,"vwap":2134},"2022-04-27",29.84,30.118,29.545,29.7362,0.1049,14629,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2004,"volume":2143,"transactions":9,"vwap":2141},"2022-04-26",30.15,29.6,29.6313,-0.9687,1504,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":221,"volume":2150,"transactions":9,"vwap":2147},"2022-04-25",29.99,30.6,29.96,0.2165,1402,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2022-04-22",31.23,30.3835,-0.9804,-3.13,278,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2022-04-21",32.34,32.43,31.25,31.3639,-0.6501,-2.03,1245,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2022-04-20",32.32,32.408,31.93,32.014,-0.4964,-1.53,3820,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":990,"transactions":9,"vwap":2179},"2022-04-19",31.68,32.5104,0.7746,2.44,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":898,"volume":2188,"transactions":9,"vwap":2186},"2022-04-18",32.62,31.62,31.7358,-0.0765,788,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2022-04-14",32.188,32.39,31.4558,31.8123,-0.2877,-0.9,12852,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2022-04-13",31.51,32.099998,0.4651,1.47,819,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":379,"volume":2211,"transactions":9,"vwap":2209},"2022-04-12",32.1016,31.57,31.6349,-0.1151,263,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":1166,"volume":2217,"transactions":9,"vwap":2215},"2022-04-11",31.69,31.75,-0.3604,404,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2022-04-08",32.37,32.1104,-0.3112,-0.96,225,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":355,"volume":2231,"transactions":9,"vwap":2229},"2022-04-07",32.45,31.96,32.4216,-0.2184,1131,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2022-04-06",33.28,32.56,32.64,-1.0614,-3.15,2525,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1400,"volume":2246,"transactions":9,"vwap":2244},"2022-04-05",34.46,34.67,33.7014,-0.6704,3140,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2022-04-04",33.9,34.3718,0.6647,1.97,1209,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2022-04-01",33.8,33.7071,0.115,0.34,334,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":1118,"volume":2267,"transactions":9,"vwap":2265},"2022-03-31",33.75,33.8601,33.5921,-0.4321,3146,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":397,"transactions":9,"vwap":2270},"2022-03-30",34.0242,-0.6547,-1.89,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2276},"2022-03-29",33.82,34.6789,33.79,1.649,4.99,1094,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1033,"volume":2288,"transactions":9,"vwap":2286},"2022-03-28",33.02,33.26,32.98,33.0299,-0.0601,1975,{"date":2290,"open":2283,"high":2291,"low":2283,"close":2292,"change":2293,"percent_change":279,"volume":2294,"transactions":9,"vwap":2292},"2022-03-25",33.14,33.09,-0.2748,766,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":946,"volume":2300,"transactions":9,"vwap":2298},"2022-03-24",33.4,33.3648,0.2476,281,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1838,"volume":2308,"transactions":9,"vwap":2306},"2022-03-23",33.3499,33.3601,33.062199,33.1172,-0.6128,1860,{"date":2310,"open":2311,"high":273,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2022-03-22",33.85,33.7299,33.73,0.7813,2.37,2142,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":1166,"volume":2323,"transactions":9,"vwap":2321},"2022-03-21",33.2,33.23,32.9487,-0.3743,3606,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2327,"change":2329,"percent_change":2330,"volume":1696,"transactions":9,"vwap":2327},"2022-03-18",33.32,33.323,33.202,1.1102,3.45,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2022-03-17",31.81,32.2128,0.6515,2.06,984,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2022-03-16",30.17,31.5613,1.4735,4.9,2687,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2022-03-15",29.87,30.087799,0.5033,1.7,4723,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":1356,"transactions":9,"vwap":2354},"2022-03-14",29.5845,-0.2075,-0.7,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":2100,"transactions":9,"vwap":2360},"2022-03-11",30.09,29.792,-0.6677,-2.19,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":1066,"volume":2368,"transactions":9,"vwap":2366},"2022-03-10",30.5,30.4597,-0.2236,529,{"date":2370,"open":2123,"high":2371,"low":2123,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2022-03-09",30.6833,1.2274,4.17,431,{"date":2376,"open":2377,"high":2378,"low":241,"close":2379,"change":2380,"percent_change":1362,"volume":2381,"transactions":9,"vwap":2379},"2022-03-08",29.0383,29.88,29.4559,0.3077,1872,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2022-03-07",29.5199,29.5327,29.1482,-1.3853,-4.54,2127,{"date":2391,"open":281,"high":281,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2022-03-04",30.5335,-1.2224,-3.85,2495,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2022-03-03",32.02,31.7559,-0.9236,-2.83,929,{"date":2404,"open":2405,"high":2405,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":612,"transactions":9,"vwap":2405},"2022-03-02",32.6795,0.6011,1.87,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2022-03-01",33.19,32.0784,-1.2064,-3.62,1401,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":603,"volume":2421,"transactions":9,"vwap":2419},"2022-02-28",33.11,33.38,33.2848,0.0158,986,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2425},"2022-02-25",33.2201,33.269,33.135,0.9035,2.79,401,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2022-02-24",30.46,32.3655,0.4342,1.36,1777,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1444,"volume":2443,"transactions":9,"vwap":2441},"2022-02-23",32.58,31.86,31.9313,-0.6494,3354,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":777,"volume":2450,"transactions":9,"vwap":2448},"2022-02-22",32.92,32.55,32.5807,-0.2241,14083,{"date":2452,"open":2453,"high":2453,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2022-02-18",32.8048,-0.473,-1.42,134,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2022-02-17",33.925,34.13,33.2778,-1.2934,-3.74,585,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2022-02-16",34.6,34.71,34.5712,-0.1317,-0.38,589,{"date":2474,"open":2475,"high":2475,"low":2475,"close":2475,"change":2476,"percent_change":1343,"volume":2477,"transactions":9,"vwap":2475},"2022-02-15",34.7029,0.4314,114,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":941,"volume":2484,"transactions":9,"vwap":2482},"2022-02-14",34.4299,34.43,34.2715,0.0504,477,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1224,"volume":2491,"transactions":9,"vwap":2489},"2022-02-11",34.985,34.18,34.2211,-0.5808,742,{"date":183,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1858,"volume":2498,"transactions":9,"vwap":2496},35.24,36.0099983,34.7926,34.8019,-0.4381,3834]