[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONG":3,"homepage-market-summary":25,"stock-historical-ONG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long ON Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},5.635,5.68,5.5,5.59,0.045,0.81,51391.683202,18.42,3.37,50050.60914297727,15,410,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,109,114,119,124,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.17,167.09,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":41,"price":127,"is_up":11},"Industrials","XLI",171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":164,"name":165,"price":166,"change":167,"is_up":108},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},47.24,24817,9058100.604582,-86.68,"2022-03-25",[179,182,190,201,212,223,232,241,251,262,272,280,291,302,312,321,330,340,350,360,368,377,386,395,403,410,419,429,435,442,451,459,469,479,488,499,508,517,527,537,548,557,565,574,585,594,604,613,621,629,640,649,659,670,681,690,697,705,714,725,734,742,751,760,768,776,784,792,800,807,816,823,830,838,846,854,861,868,876,884,892,899,908,916,924,930,937,945,954,958,960,962,964,966,968,970,977,986,994,1002,1011,1020,1028,1037,1045,1053,1060,1068,1077,1086,1095,1104,1112,1119,1128,1135,1143,1152,1159,1166,1174,1183,1191,1198,1207,1216,1223,1232,1241,1248,1257,1264,1271,1278,1284,1291,1299,1306,1314,1321,1329,1337,1344,1352,1360,1368,1376,1383,1390,1397,1405,1413,1419,1428,1436,1443,1451,1458,1467,1476,1485,1491,1500,1508,1516,1522,1529,1536,1543,1551,1557,1566,1572,1577,1584,1593,1600,1608,1617,1623,1629,1636,1645,1653,1662,1669,1675,1680,1688,1696,1705,1713,1720,1727,1733,1741,1748,1756,1764,1771,1778,1782,1791,1799,1806,1814,1818,1826,1834,1842,1851,1860,1868,1874,1882,1890,1898,1906,1914,1922,1930,1937,1944,1952,1961,1967,1975,1983,1991,2000,2009,2016,2023,2031,2040,2048,2055,2062,2068,2074,2081,2087,2094,2101,2108,2117,2125,2133,2140,2147,2154,2158,2166,2172,2180,2189,2195,2203,2210,2218,2223,2232,2240,2247,2253,2260,2267,2276,2283,2291,2299,2306,2312,2320,2326,2332,2339,2346,2352,2361,2367,2374,2382,2389,2396,2404,2411,2417,2425,2433,2441,2448,2456,2465,2471,2479,2488,2496,2501,2509,2518,2526,2533,2541,2547,2554,2561,2569,2575,2583,2591,2598,2605,2614,2623,2632,2639,2646,2654,2661,2669,2677,2682,2690,2697,2704,2711,2719,2726,2733,2739,2746,2752,2759,2766,2773,2780,2787,2796,2803,2808,2815,2822,2830,2835,2842,2848,2855,2863,2871,2878,2886,2895,2904,2910,2915,2923,2931,2939,2946,2953,2961,2966,2973,2979],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},212,5.6273,{"date":35,"open":183,"high":184,"low":185,"close":16,"change":76,"percent_change":186,"volume":187,"transactions":188,"vwap":189},5.48,5.63,5.3701,2.57,71859.4383,171,5.5054,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",5.46,5.62,5.22,5.45,0.59,12.14,213537.3937,521,5.3936,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",4.455,4.91,4.44,4.86,0.36,8,127353.6843,461,4.8249,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",4.46,4.52,4.36,4.5,0.11,2.51,12954.1613,73,4.4612,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":131,"volume":229,"transactions":230,"vwap":231},"2026-09-29",4.54,4.3,4.39,0.02,49573.6113,145,4.4307,{"date":233,"open":215,"high":215,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",4.185,4.37,-0.1772,-3.9,104034.1613,316,4.3559,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",4.19,4.59,4.5472,0.4472,10.91,142589.006177,405,4.499,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",4.02,4.11,3.9622,4.1,-0.1,-2.38,54383.285539,240,4.074,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":112,"volume":269,"transactions":270,"vwap":271},"2026-09-23",4.15,4.2209,4,4.2,0.05,31194.139745,137,4.1418,{"date":273,"open":274,"high":275,"low":274,"close":264,"change":276,"percent_change":277,"volume":278,"transactions":210,"vwap":279},"2026-09-22",3.92,4.175,0.205,5.2,77929.485868,4.0487,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",3.9,3.975,3.615,3.945,0.185,4.92,34985.6613,192,3.8137,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.75,3.84,3.63,3.76,0.1701,4.74,60244.149797,187,3.7201,{"date":303,"open":304,"high":305,"low":21,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",3.58,3.725,3.5899,0.1649,4.81,70832.331681,294,3.5599,{"date":313,"open":226,"high":226,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",3.39,3.425,-0.745,-17.87,58838.3437,264,3.738,{"date":322,"open":254,"high":323,"low":266,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",4.27,4.17,0.175,4.38,11369.6613,92,4.1672,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",4.14,3.99,3.995,-0.54,-11.91,19780.725104,151,4.0835,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",3.96,4.535,3.91,0.6575,16.96,39371.821027,193,4.2696,{"date":351,"open":352,"high":274,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",3.77,3.74,3.8775,-0.0825,-2.08,32959.7667,142,3.8133,{"date":361,"open":344,"high":362,"low":344,"close":342,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",4.1112,-0.035,-0.88,10222.80575,109,3.9643,{"date":369,"open":370,"high":370,"low":371,"close":334,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",4.49,3.97,-0.38,-8.69,40837.227982,207,4.2109,{"date":378,"open":326,"high":214,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",4.31,4.375,0.075,1.74,17827.3357,117,4.4018,{"date":387,"open":388,"high":389,"low":390,"close":226,"change":391,"percent_change":353,"volume":392,"transactions":393,"vwap":394},"2026-09-03",4.13,4.358,4.05,0.155,23426.3357,101,4.2358,{"date":396,"open":243,"high":397,"low":256,"close":398,"change":363,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",4.255,4.145,-0.84,8927.3357,62,4.1799,{"date":404,"open":405,"high":267,"low":390,"close":406,"change":106,"percent_change":407,"volume":408,"transactions":270,"vwap":409},"2026-09-01",4.12,4.18,-3.91,33716.0881,4.1494,{"date":411,"open":323,"high":412,"low":323,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",4.4399,4.35,0.1602,3.82,27243.3357,112,4.3283,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",4.41,4.16,4.1898,-0.2502,-5.64,14675.25943,157,4.3177,{"date":430,"open":421,"high":205,"low":431,"close":205,"change":325,"percent_change":256,"volume":432,"transactions":433,"vwap":434},"2026-08-27",4.34,21021.3357,121,4.4238,{"date":436,"open":422,"high":226,"low":422,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":289,"vwap":441},"2026-08-26",4.265,0.085,2.03,14604.946723,4.1983,{"date":443,"open":444,"high":445,"low":446,"close":406,"change":268,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",4.25,4.26,4.0999,1.21,39396.25138,163,4.1477,{"date":452,"open":226,"high":226,"low":453,"close":388,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",4.049,-0.27,-6.14,25336.782078,197,4.1175,{"date":460,"open":461,"high":225,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",4.53,4.33,4.4,-0.06,-1.35,14262.385302,110,4.4485,{"date":470,"open":471,"high":472,"low":473,"close":214,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",4.64,4.69,4.445,-0.2284,-4.87,41505.346986,173,4.5301,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",5.06,4.6884,-0.3666,-7.25,12881.262648,148,4.9047,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",5.18,5.21,4.75,5.055,-0.5389,-9.63,30668.33758,178,4.9447,{"date":500,"open":14,"high":501,"low":16,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",5.86,5.5939,0.0939,1.71,21383.4947,150,5.7563,{"date":509,"open":510,"high":511,"low":510,"close":15,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",5.39,5.5999,0.13,2.42,20460.396515,105,5.4734,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":230,"vwap":526},"2026-08-13",5.54,5.72,5.355,5.37,-0.2162,-3.87,24303.23918,5.5907,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":277,"volume":534,"transactions":535,"vwap":536},"2026-08-12",5.71,5.75,5.515,5.5862,0.276,41186.3357,128,5.6356,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",5.34,5.51,5.27,5.3102,0.1702,3.31,45291.757428,115,5.3535,{"date":549,"open":522,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",5.47,5.14,-0.19,-3.56,56391.3357,201,5.3245,{"date":558,"open":194,"high":522,"low":490,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",5.33,0.37,7.46,30596.6757,127,5.2795,{"date":566,"open":472,"high":567,"low":568,"close":569,"change":286,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",5.2011,4.66,4.96,3.87,60215.291396,254,5.031,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",5.09,5.28,4.77,4.775,-0.515,-9.74,107256.414548,477,4.9769,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":146,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",5.78,5.169,5.29,0.76,216087.467916,890,5.5347,{"date":595,"open":551,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",5.61,5.12,5.25,-0.229,-4.18,130373.3357,616,5.5454,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",6.09,5.479,-0.231,-4.05,15141.3357,108,5.7178,{"date":614,"open":615,"high":616,"low":615,"close":529,"change":617,"percent_change":618,"volume":619,"transactions":477,"vwap":620},"2026-07-30",5.64,5.79,0.62,12.18,49819.8357,5.7126,{"date":622,"open":623,"high":624,"low":576,"close":576,"change":625,"percent_change":626,"volume":627,"transactions":535,"vwap":628},"2026-07-29",5.67,5.77,-0.83,-14.02,44887.3365,5.3927,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",6.14,6.18,5.8,5.92,-0.61,-9.34,20738.3357,135,5.9994,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":277,"volume":647,"transactions":433,"vwap":648},"2026-07-27",6.46,6.63,5.8901,6.53,0.3225,37881.5607,6.3926,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",6.54,6.1225,6.2075,-0.5025,-7.49,22053.3357,104,6.3666,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",6.5,6.76,6.42,6.71,-0.364,-5.15,40449.2277,139,6.531,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",6.67,7.32,6.64,7.074,0.194,2.82,14278.3357,87,6.9636,{"date":682,"open":683,"high":684,"low":685,"close":683,"change":686,"percent_change":687,"volume":688,"transactions":270,"vwap":689},"2026-07-21",6.88,6.91,6.51,0.63,10.08,39383.3357,6.8121,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":257,"percent_change":694,"volume":695,"transactions":348,"vwap":696},"2026-07-20",6.715,6.25,-1.57,41705.3357,6.4408,{"date":698,"open":634,"high":699,"low":700,"close":701,"change":702,"percent_change":356,"volume":703,"transactions":486,"vwap":704},"2026-07-17",6.615,5.81,6.35,-0.135,17189.3357,6.2492,{"date":706,"open":672,"high":707,"low":693,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",6.79,6.485,-0.675,-9.43,26675.3357,199,6.5496,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",7.43,7.47,6.95,7.16,-0.2055,-2.79,76069.3357,282,7.0973,{"date":726,"open":727,"high":727,"low":719,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",7.6,7.3655,0.5055,7.37,34091.3357,126,7.2777,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":364,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",7.25,6.86,-11.37,53909.6587,261,7.0597,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",7.75,7.79,7.52,7.74,-0.33,-4.09,31900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",8.1,8.8,8.06,8.07,0.65,8.76,66200,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-07-08",6.92,7.42,6.8,0.42,6,25900,{"date":769,"open":684,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",7.14,6.52,7,-0.57,-7.53,79500,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",7.39,8.22,7.57,0.56,7.99,67600,{"date":785,"open":786,"high":753,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",7.58,6.77,7.01,-0.6,-7.88,84100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",7.21,7.96,7.61,-0.02,-0.26,159900,{"date":801,"open":787,"high":802,"low":787,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",7.72,7.63,0.91,13.54,142500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",6.98,7.06,6.4,6.72,-0.2,-2.89,194800,{"date":817,"open":818,"high":819,"low":764,"close":762,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":762},"2026-06-26",8.73,8.78,-6.41,-48.09,427900,{"date":824,"open":825,"high":826,"low":197,"close":827,"change":117,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",13.7,13.78,13.33,7.24,12700,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",13.01,11.8,12.43,-0.73,-5.55,14900,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",14.64,13,13.16,-3.59,-21.43,29100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",15.44,16.91,16.75,2.35,16.32,81400,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",13.55,14.4,1.92,15.38,7300,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",14.3,12.48,-1.52,-10.86,12800,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",15.47,15.8,14,-1.61,-10.31,2000,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-15",15.01,15.61,14.61,2.05,15.12,1200,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",13.22,13.9,13.56,0.23,1.73,1700,{"date":893,"open":894,"high":827,"low":895,"close":827,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":827},"2026-06-11",13.06,12.52,1.28,10.62,4800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",13.04,13.23,12.02,12.05,-1.36,-10.14,1400,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-06-09",12.78,13.41,12,-1.19,-8.15,1300,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",15.1,15.16,14.6,0.3,2.1,2600,{"date":925,"open":926,"high":926,"low":863,"close":863,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":863},"2026-06-05",16.02,-3.54,-19.84,1600,{"date":931,"open":932,"high":20,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",16.2,17.84,-0.49,-2.67,5200,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",17.14,18.37,18.33,1.44,8.53,5300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",17.049999,17.38,16.77,16.89,-12.0853,-41.71,9300,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-05-02",28.9753,0,{"date":959,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-05-01",{"date":961,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-28",{"date":963,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-27",{"date":965,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-26",{"date":967,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-25",{"date":969,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":956},"2023-04-24",{"date":971,"open":972,"high":972,"low":973,"close":956,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":956},"2023-04-21",29.7458,28.6901,-1.1258,-3.74,9730,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2023-04-20",30.14,30.2,29.5019,30.1011,-0.9659,-3.11,8071,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":268,"volume":993,"transactions":9,"vwap":991},"2023-04-19",30.41,31.1,29.86,31.066999,0.017,11971,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2023-04-18",30.61,31.049999,30.56,0.1354,0.44,7399,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2023-04-17",31.25,31.44,30.65,30.9146,-0.3304,-1.06,6524,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2023-04-14",31.39,31.82,30.77,31.245,-0.144,-0.46,14452,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":757,"volume":1027,"transactions":9,"vwap":1025},"2023-04-13",31.42,31.88,31.35,31.389,0.202,7500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2023-04-12",31.12,31.54,30.46,31.187,0.537,1.75,8300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1006,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1006},"2023-04-11",30.38,31.17,29.97,0.68,2.27,40500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1041,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1041},"2023-04-10",29.635,30.74,29.616,0.69,2.36,17400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2023-04-06",29.7,29.28,-0.873,-2.9,5100,{"date":1061,"open":1062,"high":988,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2023-04-05",30.4,29.66,30.153,-0.277,-0.91,6000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2023-04-04",32.5,32.59,29.8,30.43,-2.149,-6.6,17100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2023-04-03",32.71,33.7,32,32.579,3.412,11.7,18200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2023-03-31",28.8,29.23,28.53,29.167,0.626,2.19,3000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2023-03-30",29.82,30.049999,28.46,28.541,-0.712,-2.43,5600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":504,"volume":1111,"transactions":9,"vwap":1109},"2023-03-29",29.155,29.4,28.88,29.253,0.493,9200,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":298,"volume":1118,"transactions":9,"vwap":1116},"2023-03-28",28.47,28.993,28.76,1.302,6900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2023-03-27",26.1,27.67,25.79,27.458,2.337,9.3,11300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":694,"volume":1134,"transactions":9,"vwap":1132},"2023-03-24",24.02,25.29,25.121,-0.401,5500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1067,"transactions":9,"vwap":1140},"2023-03-23",27.465,27.53,25,25.522,-1.485,-5.5,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2023-03-22",28.45,28.612,27,27.007,-1.917,-6.63,9700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":674,"volume":1076,"transactions":9,"vwap":1157},"2023-03-21",29.07,29.555,28.64,28.924,1.802,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":701,"volume":1165,"transactions":9,"vwap":1163},"2023-03-20",25.95,27.39,27.122,1.62,8500,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2023-03-17",26.47,25.34,25.502,-1.673,-6.16,2700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2023-03-16",25.43,27.415,24.88,27.175,0.735,2.78,13100,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2023-03-15",29.55,25.45,26.44,-4.663,-14.99,35100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2023-03-14",32.97,31.103,0.378,1.23,6200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2023-03-13",31.91,32.57,30.446,30.725,-2.896,-8.61,23800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2023-03-10",35.93,36.51,33.49,33.621,-1.846,-5.2,12300,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2023-03-09",39.53,35.467,-3.771,-9.61,7700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2023-03-08",40.41,40.95,38.331,39.238,-1.337,-3.3,4200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2023-03-07",42.25,42.35,40.44,40.575,-1.778,-4.2,4300,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":898,"transactions":9,"vwap":1245},"2023-03-06",42.7,42.28,42.353,-0.368,-0.86,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2023-03-03",40.17,42.77,40.07,42.721,1.241,2.99,9600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":342,"volume":1263,"transactions":9,"vwap":1261},"2023-03-02",39.099998,41.83,41.48,1.58,5900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":539,"volume":1270,"transactions":9,"vwap":1268},"2023-03-01",38.89,40.099998,39.9,2.021,4500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":936,"transactions":9,"vwap":1275},"2023-02-28",39.54,39.59,37.879,-1.003,-2.58,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1059,"transactions":9,"vwap":1281},"2023-02-27",38.16,38.882,1.256,3.34,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":422,"volume":1290,"transactions":9,"vwap":1287},"2023-02-24",35.47,37.626,35.308,1.502,15100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1263,"transactions":9,"vwap":1296},"2023-02-23",36.15,36.46,35.9,36.124,1.42,4.09,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1240,"transactions":9,"vwap":1303},"2023-02-22",36.5,34.157,34.704,-2.236,-6.05,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2023-02-21",39.174,36.935,36.94,-1.479,-3.85,3800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1182,"transactions":9,"vwap":1318},"2023-02-17",40.54,37.68,38.419,-3.792,-8.98,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2023-02-16",42.71,43.47,42.211,0.415,0.99,3700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2023-02-15",41.86,40.31,41.796,-1.409,-3.26,5700,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1240,"transactions":9,"vwap":1341},"2023-02-14",42.099998,44.2,43.205,-0.041,-0.09,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1036,"transactions":9,"vwap":1349},"2023-02-13",41.28,43.57,41.21,43.246,0.49,1.15,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2023-02-10",40.19,42.79,42.756,2.997,7.54,18900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2023-02-09",42.014999,39.71,39.759,-3.121,-7.28,13600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1117,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2023-02-08",41.98,43,41.35,42.88,3.13,11200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":492,"volume":1382,"transactions":9,"vwap":1379},"2023-02-07",40.3,41.578,39.985,1.886,6400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":196,"volume":1389,"transactions":9,"vwap":1386},"2023-02-06",39.229,39.692,38.52,0.234,4100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":162,"percent_change":1196,"volume":1396,"transactions":9,"vwap":1395},"2023-02-03",40.5,41.85,39.361,39.458,13800,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2023-02-02",40.94,38.38,38.978,-3.622,-8.5,13500,{"date":1406,"open":1407,"high":1408,"low":1250,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2023-02-01",42.61,43.29,42.6,-0.66,-1.53,12900,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":444,"volume":1313,"transactions":9,"vwap":1417},"2023-01-31",41.5,43.3,43.26,1.763,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2023-01-30",41.67,42.32,41.45,41.497,-0.739,-1.75,13000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":837,"transactions":9,"vwap":1433},"2023-01-27",42.99,43.53,42.145,42.236,-0.764,-1.78,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1371,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1371},"2023-01-26",43.39,41.029999,0.971,2.31,51400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1036,"transactions":9,"vwap":1448},"2023-01-25",39.485,42.26,38.43,42.028999,2.089,5.23,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1389,"transactions":9,"vwap":1455},"2023-01-24",40.63,38.501,39.94,-0.63,-1.55,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2023-01-23",41.080002,41.11,40.213,40.57,-0.314,-0.77,37000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2023-01-20",39.5,41.3,39.4,40.884,0.998,2.5,11000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2023-01-19",39.67,40.43,38.67,39.886,-0.099,-0.25,13200,{"date":1486,"open":1487,"high":1488,"low":1380,"close":1380,"change":1489,"percent_change":1490,"volume":1206,"transactions":9,"vwap":1380},"2023-01-18",44.040001,44.88,-3.517,-8.08,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2023-01-17",43.25,43.72,42.81,43.502,0.552,1.29,18300,{"date":1501,"open":1323,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2023-01-13",43.16,41.2,42.95,0.573,1.35,25600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":89,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2023-01-12",40.93,43.67,40.89,42.377,4.82,14000,{"date":1517,"open":1415,"high":1415,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1151,"transactions":9,"vwap":1519},"2023-01-11",39.6,40.427,-0.152,-0.37,{"date":1523,"open":1259,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":353,"volume":1528,"transactions":9,"vwap":1526},"2023-01-10",40.76,38.32,40.579,1.462,13400,{"date":1530,"open":1531,"high":1316,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":829,"transactions":9,"vwap":1533},"2023-01-09",39.3,38.9,39.117,1.737,4.65,{"date":1537,"open":1538,"high":1525,"low":1539,"close":1540,"change":1541,"percent_change":661,"volume":1542,"transactions":9,"vwap":1540},"2023-01-06",36.9,36.503,37.38,2.28,14800,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2023-01-05",34.39,35.51,35.099998,1.236,3.65,4400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":48,"percent_change":96,"volume":1059,"transactions":9,"vwap":1556},"2023-01-04",33.19,34.3,32.78,33.864,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2023-01-03",36.79,37.02,32.785,33.684,-3.549,-9.53,10900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":68,"volume":1412,"transactions":9,"vwap":1569},"2022-12-30",36.27,37.233,36.22,0.504,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":576,"volume":953,"transactions":9,"vwap":1575},"2022-12-29",34.46,36.729,1.778,{"date":1578,"open":1559,"high":1559,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2022-12-28",34.48,34.951,-2.281,-6.13,14700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2022-12-27",37.264,37.565,36.52,37.232,0.492,1.34,8600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":561,"volume":1599,"transactions":9,"vwap":1596},"2022-12-23",34.67,36.74,34.57,2.55,14400,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2022-12-22",36.39,33,34.19,-2.152,-5.92,15800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2022-12-21",36.45,36.64,35.32,36.342,1.391,3.98,41900,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1580,"change":1621,"percent_change":1622,"volume":953,"transactions":9,"vwap":1580},"2022-12-20",33.53,35.118,2.397,7.36,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":889,"volume":1336,"transactions":9,"vwap":1627},"2022-12-19",33.060001,32.35,32.554,0.074,{"date":1630,"open":1631,"high":1070,"low":1632,"close":1633,"change":1634,"percent_change":984,"volume":1635,"transactions":9,"vwap":1633},"2022-12-16",32.148,31.56,32.48,-1.043,32000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2022-12-15",33.47,33.78,32.727,33.523,-0.568,-1.67,12100,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2022-12-14",34.885,33.82,34.091,-0.514,-1.49,8200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2022-12-13",33.66,34.71,33.34,34.605,2.704,8.48,10700,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1528,"transactions":9,"vwap":1666},"2022-12-12",29.58,31.94,31.901,2.611,8.91,{"date":1670,"open":1004,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1599,"transactions":9,"vwap":1672},"2022-12-09",31.559,29.29,-2.765,-8.63,{"date":1676,"open":1648,"high":1677,"low":1678,"close":1679,"change":381,"percent_change":889,"volume":829,"transactions":9,"vwap":1679},"2022-12-08",34.025002,31.84,32.055,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1165,"transactions":9,"vwap":1685},"2022-12-07",34.25,34.485,31.95,31.98,-1.72,-5.1,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1080,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1080},"2022-12-06",34.4,35.29,33.37,-0.736,-2.14,20000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2022-12-05",38.86,39.32,34.26,34.436,-3.694,-9.69,16400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":112,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2022-12-02",37.75,38.26,37.45,38.13,3.25,1500,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1550,"transactions":9,"vwap":1717},"2022-12-01",38.175,36.92,36.93,-0.4,-1.07,{"date":1721,"open":1722,"high":1540,"low":1723,"close":1724,"change":896,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2022-11-30",37.14,36,37.33,3.55,11500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":206,"volume":1118,"transactions":9,"vwap":1731},"2022-11-29",35.19,36.2,36.049999,1.67,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1396,"transactions":9,"vwap":1738},"2022-11-28",34.040001,35.55,33.63,34.38,-1.54,-4.29,{"date":1742,"open":1743,"high":1744,"low":1295,"close":1745,"change":1746,"percent_change":1747,"volume":1592,"transactions":9,"vwap":1745},"2022-11-25",36.4,36.929,35.92,-0.81,-2.21,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2022-11-23",37.56,35.94,36.73,-2.11,-5.43,9500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1607,"transactions":9,"vwap":1761},"2022-11-22",38.080002,39,37.5,38.84,2.39,6.56,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1610,"change":356,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1610},"2022-11-21",36.67,36.7,32.6,-5.4,31400,{"date":1772,"open":1773,"high":1480,"low":1774,"close":1775,"change":773,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2022-11-18",37.8,36.57,38.53,-1.46,13700,{"date":1779,"open":1780,"high":1259,"low":1540,"close":1259,"change":1781,"percent_change":167,"volume":1583,"transactions":9,"vwap":1259},"2022-11-17",37.53,-0.28,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2022-11-16",40.67,40.795,39.28,39.38,-1.833,-4.45,16700,{"date":1792,"open":1378,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2022-11-15",41.38,39.65,41.213,1.563,3.94,15700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1794,"change":865,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1794},"2022-11-14",40.6,42.215,39.61,-3.69,16000,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2022-11-11",40.26,42.049999,41.17,2.64,6.85,22800,{"date":1815,"open":1816,"high":1816,"low":1724,"close":1775,"change":1732,"percent_change":461,"volume":1817,"transactions":9,"vwap":1775},"2022-11-10",39.0099983,21000,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2022-11-09",39.87,36.58,36.86,-4.331,-10.51,33100,{"date":1827,"open":1460,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2022-11-08",41.54,40.36,41.191,-0.019,-0.05,40900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1348,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1348},"2022-11-07",39.33,41.31,39.12,2.76,7.18,36000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2022-11-04",39.25,40.049999,37.6,38.45,1.49,4.03,35900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2022-11-03",34.11,37.035,33.996,36.96,2.119,6.08,27100,{"date":1861,"open":1862,"high":1863,"low":1597,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2022-11-02",36.3,37.34,34.841,-1.511,-4.16,25800,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1404,"transactions":9,"vwap":1871},"2022-11-01",38.3,36.352,-0.158,-0.43,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1210,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1210},"2022-10-31",33.93,36.78,33.8,2.071,6.01,61100,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2022-10-28",35.69,33.18,34.439,-0.811,-2.3,37700,{"date":1891,"open":1892,"high":1750,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2022-10-27",36.8,34.99,35.25,-0.199,-0.56,28600,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2022-10-26",33.99,36.38,35.449,2.527,7.68,43100,{"date":1907,"open":1079,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2022-10-25",33.36,32.18,32.922,0.262,0.8,20800,{"date":1915,"open":1678,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2022-10-24",32.84,31.040001,32.66,0.98,3.09,57400,{"date":1923,"open":1924,"high":1684,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2022-10-21",29.38,29.17,31.68,3,10.46,70300,{"date":1931,"open":1932,"high":1925,"low":1933,"close":1934,"change":162,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2022-10-20",29.12,28.43,28.68,1.7,17800,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2022-10-19",26.37,28.2,2.462,9.57,99300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1103,"transactions":9,"vwap":1949},"2022-10-18",26,26.18,24.93,25.738,0.698,2.79,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2022-10-17",24.6,25.51,24.55,25.040001,1.264,5.32,7600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1726,"transactions":9,"vwap":1964},"2022-10-14",25.64,23.776,-2.471,-9.41,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2022-10-13",23.07,26.28,26.247,2.523,10.63,31500,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2022-10-12",23.35,23.85,23.724,-0.071,-0.3,1900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1592,"transactions":9,"vwap":1988},"2022-10-11",23.22,24.46,22.87,23.795,-0.395,-1.63,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2022-10-10",25.44,25.714,23.8,24.19,-1.243,-4.89,29800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2022-10-07",25.92,26.29,24.846,25.433,-0.335,-1.3,59100,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":1474,"volume":2015,"transactions":9,"vwap":2013},"2022-10-06",24.68,26.07,25.768,0.629,35200,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":1905,"transactions":9,"vwap":2020},"2022-10-05",22.75,25.23,25.139,2.158,9.39,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1358,"volume":2030,"transactions":9,"vwap":2028},"2022-10-04",22.18,23.01,22.122,22.981,1.611,29400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2022-10-03",21,21.52,20.66,21.37,2.597,13.83,27900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1873,"volume":2047,"transactions":9,"vwap":2045},"2022-09-30",18.48,19.4,18.41,18.773,-0.081,31200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":1718,"volume":2054,"transactions":9,"vwap":2051},"2022-09-29",18.39,18.854,17.62,-0.076,50600,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":1726,"transactions":9,"vwap":2059},"2022-09-28",17.71,19.040001,18.93,1.59,9.17,{"date":2063,"open":2064,"high":2065,"low":939,"close":2066,"change":33,"percent_change":342,"volume":2067,"transactions":9,"vwap":2066},"2022-09-27",17.29,18.3,17.34,21200,{"date":2069,"open":2066,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":1197,"transactions":9,"vwap":2071},"2022-09-26",17.83,16.68,-0.826,-4.72,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1999,"transactions":9,"vwap":2078},"2022-09-23",19.45,17.4,17.506,-3.784,-17.77,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1313,"transactions":9,"vwap":2084},"2022-09-22",22.62,21.29,-0.209,-0.97,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2022-09-21",23.44,21.499,-0.805,-3.61,3400,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1336,"transactions":9,"vwap":2098},"2022-09-20",22.77,21.815,22.304,-1.339,-5.66,{"date":2102,"open":2103,"high":1978,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1027,"transactions":9,"vwap":2105},"2022-09-19",21.84,21.57,23.643,0.363,1.56,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2022-09-16",23.49,23.71,22.559,23.28,-1.66,-6.66,11100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1231,"transactions":9,"vwap":2122},"2022-09-15",25.25,25.37,24.915,24.94,-1.435,-5.44,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":716,"volume":2132,"transactions":9,"vwap":2130},"2022-09-14",26.33,26.61,25.48,26.375,1.825,2800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1956,"change":1888,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1956},"2022-09-13",26.369,26.7,24.36,-8.57,6700,{"date":2141,"open":2128,"high":2142,"low":1121,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2022-09-12",26.87,26.85,0.749,2.87,9000,{"date":2148,"open":2149,"high":1970,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":1592,"transactions":9,"vwap":2151},"2022-09-09",25.57,25.049999,26.101,2.351,9.9,{"date":2155,"open":2156,"high":1996,"low":2156,"close":2157,"change":48,"percent_change":590,"volume":1550,"transactions":9,"vwap":2157},"2022-09-08",23.305,23.75,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1456,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2022-09-07",22.94,23.69,22.21,23.57,-2.6,10100,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1465,"percent_change":2171,"volume":1151,"transactions":9,"vwap":2170},"2022-09-06",25.62,23.97,24.2,-3.08,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":754,"volume":2179,"transactions":9,"vwap":2177},"2022-09-02",24.77,25.441,23.96,24.97,2.02,20500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2022-09-01",23.74,23.98,22.5,22.95,-1.79,-7.24,10200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":335,"percent_change":1694,"volume":1404,"transactions":9,"vwap":2194},"2022-08-31",24.09,25.88,23.83,24.74,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2022-08-30",26.74,25.08,25.28,-2.71,-9.68,10300,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":353,"volume":2209,"transactions":9,"vwap":2207},"2022-08-29",27.75,28.5,27.99,1.01,16200,{"date":2211,"open":2212,"high":2213,"low":1168,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2022-08-26",28,28.22,26.98,-1.43,-5.03,8000,{"date":2219,"open":2220,"high":1116,"low":2221,"close":2222,"change":686,"percent_change":1043,"volume":1607,"transactions":9,"vwap":2222},"2022-08-25",28.365,28.059999,28.41,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2022-08-24",26.88,28.030001,26.71,27.78,1.14,4.28,26900,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2022-08-23",25.38,27.35,26.64,2.37,9.77,15400,{"date":2241,"open":2242,"high":1986,"low":2243,"close":2244,"change":454,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2022-08-22",23.11,22.85,24.27,-1.1,10600,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1465,"percent_change":2252,"volume":2093,"transactions":9,"vwap":2251},"2022-08-19",24.81,24.39,24.54,-3.04,{"date":2254,"open":2182,"high":2255,"low":2182,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2022-08-18",25.39,25.31,2.17,9.38,9100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":48,"percent_change":2266,"volume":1197,"transactions":9,"vwap":2265},"2022-08-17",23.3,23.309,22.8,23.14,0.78,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2022-08-16",24.38,24.47,22.71,22.96,-0.76,-3.2,28800,{"date":2277,"open":1978,"high":1978,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2022-08-15",22.46,23.72,-1.98,-7.7,9400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1777,"transactions":9,"vwap":2288},"2022-08-12",24.41,25.715,24.35,25.7,0.67,2.68,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2022-08-11",24.31,25.4,25.030001,1.83,7.89,36800,{"date":2300,"open":2018,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1375,"transactions":9,"vwap":2303},"2022-08-10",23.5,21.71,23.2,0.32,1.4,{"date":2307,"open":2308,"high":1995,"low":2083,"close":2309,"change":1000,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2022-08-09",22.98,22.88,1.96,18700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1151,"transactions":9,"vwap":2317},"2022-08-08",22.37,22.66,22.29,22.44,0.25,1.13,{"date":2321,"open":2322,"high":2265,"low":2322,"close":2323,"change":2324,"percent_change":1514,"volume":2325,"transactions":9,"vwap":2323},"2022-08-05",20.91,22.19,1.02,16900,{"date":2327,"open":2309,"high":2328,"low":2329,"close":2330,"change":1102,"percent_change":2331,"volume":1484,"transactions":9,"vwap":2330},"2022-08-04",22.91,21.11,21.17,-10.3,{"date":2333,"open":2334,"high":2334,"low":2303,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2022-08-03",25.63,23.6,-1.37,-5.49,25300,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2177,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2177},"2022-08-02",24.44,25.53,0.58,2.38,15900,{"date":2347,"open":2348,"high":2349,"low":2301,"close":2250,"change":2007,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2250},"2022-08-01",24.43,24.59,-5.06,30700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2022-07-29",24.53,25.845,24.3,25.69,2.24,9.55,30500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1343,"percent_change":372,"volume":1599,"transactions":9,"vwap":2366},"2022-07-28",24.059999,24.15,22.55,23.45,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2257,"percent_change":2373,"volume":1367,"transactions":9,"vwap":2372},"2022-07-27",22.040001,23.64,21.65,23.54,10.15,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2036,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2036},"2022-07-26",22.68,22.805,21.151,-0.339,-1.56,22500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":2387,"percent_change":2388,"volume":1215,"transactions":9,"vwap":2385},"2022-07-25",20.5,21.709,19.93,1.959,9.92,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1718,"volume":1565,"transactions":9,"vwap":2394},"2022-07-22",21.01,21.15,19.56,19.75,-0.08,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2399},"2022-07-21",19.47,19.83,18.91,-1.69,-7.85,13900,{"date":2405,"open":2406,"high":2034,"low":2407,"close":2034,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2034},"2022-07-20",21.12,20.36,-0.323,-1.48,17500,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":778,"volume":1375,"transactions":9,"vwap":2415},"2022-07-19",20.3,21.91,21.843,1.503,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2022-07-18",20,20.75,20.34,1.68,9,50300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2343,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2022-07-15",18.86,18.871,18.12,18.66,3.21,71700,{"date":2434,"open":2435,"high":2429,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2022-07-14",17.99,17.408,18.08,-1.32,-6.8,19200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2043,"change":2446,"percent_change":2447,"volume":1290,"transactions":9,"vwap":2043},"2022-07-13",19.43,20.32,19.23,-0.36,-1.82,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":865,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2022-07-12",20.18,20.19,19.26,19.76,-7.14,8800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2022-07-11",21.33,21.77,20.795,21.28,-0.95,-4.27,66300,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":83,"percent_change":170,"volume":2470,"transactions":9,"vwap":2469},"2022-07-08",22.42,21.82,22.23,4600,{"date":2472,"open":2473,"high":2365,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2022-07-07",21.881,21.64,22.01,2.206,11.14,30900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2022-07-06",19.981,20.41,18.64,19.804,-0.846,-4.1,20200,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2022-07-05",22.99,19.96,20.65,-3.66,-15.06,26100,{"date":2497,"open":2498,"high":2498,"low":2264,"close":2293,"change":2499,"percent_change":2500,"volume":1382,"transactions":9,"vwap":2293},"2022-07-01",24.99,-0.22,-0.9,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2354,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2354},"2022-06-30",24.32,25.56,24.17,-1.175,-4.57,15300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2022-06-29",26.974,27.26,25.415,25.705,-0.935,-3.51,28900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2236,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2236},"2022-06-28",26.94,27.59,26.030001,1.08,4.23,61000,{"date":2527,"open":2528,"high":2504,"low":2529,"close":2504,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2504},"2022-06-27",24.75,24.21,1.815,7.64,25500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":750,"transactions":9,"vwap":2538},"2022-06-24",23.030001,24.45,22.43,23.745,1.57,7.08,{"date":2542,"open":2119,"high":2119,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":1583,"transactions":9,"vwap":2544},"2022-06-23",21.5,22.175,-2.818,-11.28,{"date":2548,"open":2549,"high":2357,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":1027,"transactions":9,"vwap":2551},"2022-06-22",25.14,24.29,24.993,-2.777,-10,{"date":2555,"open":1168,"high":2556,"low":1168,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2022-06-21",28.55,27.77,2.403,9.47,14200,{"date":2562,"open":2563,"high":2205,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2022-06-17",27.639,25.2,25.367,-2.303,-8.32,23700,{"date":2570,"open":2571,"high":2571,"low":2572,"close":1122,"change":2573,"percent_change":2574,"volume":1515,"transactions":9,"vwap":1122},"2022-06-16",29.049999,27.565,-3.505,-11.24,{"date":2576,"open":2577,"high":2578,"low":989,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2022-06-15",32.3,32.69,31.175,-1.245,-3.84,28200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":1382,"transactions":9,"vwap":2588},"2022-06-14",34.314,34.72,31.37,32.42,-1.442,-4.26,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2239,"transactions":9,"vwap":2595},"2022-06-13",36.36,32.86,33.862,-5.504,-13.98,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":1412,"transactions":9,"vwap":2602},"2022-06-10",40.72,37.54,39.366,-2.444,-5.85,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2022-06-09",44.049999,44.18,41.8,41.81,-3.1,-6.9,42200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2022-06-08",45.97,46.68,44.23,44.91,-0.534,-1.18,26400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2022-06-07",42.73,45.55,42.44,45.444,2.534,5.91,16500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":889,"percent_change":2638,"volume":1103,"transactions":9,"vwap":2637},"2022-06-06",43.38,43.45,42.0099983,42.91,0.54,{"date":2640,"open":2641,"high":2642,"low":1316,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2022-06-03",40.8,42.68,1.829,4.48,8900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":1127,"transactions":9,"vwap":2651},"2022-06-02",41.325,41.95,40.62,40.851,-0.939,-2.25,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":324,"volume":936,"transactions":9,"vwap":2659},"2022-06-01",41.12,42.36,40.64,41.79,1.674,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2022-05-31",43.68,43.95,40.116,-2.091,-4.95,14300,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2022-05-27",40.52,42.358,42.207,1.417,3.47,12500,{"date":2678,"open":1273,"high":2679,"low":1273,"close":2680,"change":1762,"percent_change":2681,"volume":2239,"transactions":9,"vwap":2680},"2022-05-26",41.185,40.79,6.22,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":352,"volume":2689,"transactions":9,"vwap":2687},"2022-05-25",37.36,38.66,37.23,38.4,1.394,9900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":82,"volume":1222,"transactions":9,"vwap":2695},"2022-05-24",35.41,37.4,35.28,37.0060005,0.271,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":2403,"transactions":9,"vwap":2701},"2022-05-23",34.7,36.769,36.735,3.582,10.8,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":1528,"transactions":9,"vwap":2708},"2022-05-20",34.36,32.25,33.153,-0.215,-0.64,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2022-05-19",31.8,34.099998,33.368,-0.024,-0.07,8100,{"date":2720,"open":1293,"high":2721,"low":1768,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2022-05-18",36.47,33.392,-2.463,-6.87,30300,{"date":2727,"open":2728,"high":2721,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":1215,"transactions":9,"vwap":2730},"2022-05-17",35.807,35.5,35.855,1.225,3.54,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":2540,"volume":1652,"transactions":9,"vwap":2737},"2022-05-16",33.58,35.2,34.63,2.29,{"date":2740,"open":2741,"high":1768,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2022-05-13",30.87,32.34,2.833,9.6,10000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2749,"change":2751,"percent_change":625,"volume":1644,"transactions":9,"vwap":2749},"2022-05-12",29.14,29.507,28.159,-0.248,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2756,"change":2757,"percent_change":2758,"volume":1256,"transactions":9,"vwap":2756},"2022-05-11",30.02,32.53,29.755,0.785,2.71,{"date":2760,"open":1072,"high":2761,"low":2212,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2022-05-10",30.862,28.97,0.27,0.94,12200,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2022-05-09",35.3,28.7,-7.851,-21.48,23000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":922,"volume":867,"transactions":9,"vwap":2778},"2022-05-06",36.49,37.099998,34.98,36.551,0.751,{"date":2781,"open":2782,"high":2783,"low":1639,"close":2784,"change":2785,"percent_change":2786,"volume":1499,"transactions":9,"vwap":2784},"2022-05-05",38.74,38.959,35.8,-2.78,-7.21,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2022-05-04",36.95,38.69,35.12,38.58,3.228,9.13,34900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":700,"volume":2259,"transactions":9,"vwap":2801},"2022-05-03",34.21,35.68,33.98,35.352,1.941,{"date":2804,"open":2805,"high":1649,"low":1014,"close":2806,"change":2807,"percent_change":2304,"volume":2745,"transactions":9,"vwap":2806},"2022-05-02",32.64,33.411,0.108,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":1270,"transactions":9,"vwap":2812},"2022-04-29",36.56,33.099998,33.303,-2.557,-7.13,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":244,"volume":1515,"transactions":9,"vwap":2820},"2022-04-28",33.281,36.0099983,32.7,35.86,1.574,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":1592,"transactions":9,"vwap":2827},"2022-04-27",33.96,34.89,33.578,34.286,0.496,1.47,{"date":2831,"open":2832,"high":1295,"low":2833,"close":2833,"change":218,"percent_change":2834,"volume":2745,"transactions":9,"vwap":2833},"2022-04-26",34,33.79,0.33,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":1466,"transactions":9,"vwap":2839},"2022-04-25",35.87,30.83,33.68,-4.23,-11.16,{"date":2843,"open":1758,"high":2844,"low":2845,"close":2845,"change":2846,"percent_change":2667,"volume":2847,"transactions":9,"vwap":2845},"2022-04-22",41.02,37.91,-1.974,8700,{"date":2849,"open":2850,"high":2851,"low":1531,"close":2852,"change":1866,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2022-04-21",45.13,45.377,39.884,-9.45,49400,{"date":2856,"open":2857,"high":2858,"low":2659,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2022-04-20",44.9,45.0099983,44.043999,-1.129,-2.5,38200,{"date":2864,"open":2865,"high":173,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2022-04-19",45.52,44.605,45.173,-1.087,-2.35,27200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":227,"volume":2360,"transactions":9,"vwap":2876},"2022-04-18",45.080002,47.060001,44.32,46.26,1.947,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":1813,"transactions":9,"vwap":2883},"2022-04-14",42.62,44.56,42.45,44.313,1.143,2.65,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2022-04-13",42.76,43.33,41.43,43.17,2.067,5.03,20700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2022-04-12",41.23,42.789,40.58,41.103,1.875,4.78,20900,{"date":2905,"open":2906,"high":1225,"low":2907,"close":2907,"change":2908,"percent_change":2909,"volume":953,"transactions":9,"vwap":2907},"2022-04-11",40.134,39.228,-2.247,-5.42,{"date":2911,"open":1759,"high":2912,"low":1759,"close":2913,"change":2914,"percent_change":2297,"volume":2568,"transactions":9,"vwap":2913},"2022-04-08",41.625,41.475,3.033,{"date":2916,"open":2917,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2022-04-07",38.95,36.28,38.442,0.549,1.45,5000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":748,"volume":2930,"transactions":9,"vwap":2928},"2022-04-06",38.62,39.18,37.296,37.893,-0.126,14500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":1817,"transactions":9,"vwap":2936},"2022-04-05",41.545,42.24,37.88,38.019001,-2.623,-6.45,{"date":2940,"open":2941,"high":2934,"low":1787,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2022-04-04",41.9,40.642,0.067,0.17,12600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":1237,"change":2951,"percent_change":1615,"volume":2952,"transactions":9,"vwap":1237},"2022-04-01",40.9,41,39.645,1.552,31100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2022-03-31",39.8,40.48,39.022999,-0.847,-2.12,11600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":1820,"change":889,"percent_change":2343,"volume":2631,"transactions":9,"vwap":1820},"2022-03-30",41.049999,41.301,39.47,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2324,"percent_change":1811,"volume":2972,"transactions":9,"vwap":2971},"2022-03-29",36.77,39.75,35.060001,39.64,22600,{"date":2974,"open":2975,"high":2975,"low":2935,"close":2925,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2925},"2022-03-28",40.27,-3.67,-8.68,44400,{"date":177,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":1790,"transactions":9,"vwap":2982},38.85,42.33,42.29,3.44,8.85]