[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOT":3,"homepage-market-summary":26,"stock-historical-TOT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"LionShares U.S. Equity Total Return ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.42,24.43,24.4301,24.4,24.5111,-0.0911,-0.37,5286.09,24.66,19.865,4939.780404123506,95,6177,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"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":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},49.0099983,452110,165020213.881435,-47.92,"2021-05-24",[179,182,191,200,210,218,226,236,246,254,263,271,280,287,295,303,311,319,327,335,343,350,358,365,372,379,387,393,400,410,418,426,433,441,448,456,463,472,479,488,497,504,511,518,526,534,542,550,558,566,573,580,588,596,604,611,619,625,632,640,646,654,661,667,674,678,684,691,698,706,714,721,727,733,738,744,750,758,763,767,775,781,788,795,802,808,815,820,826,830,837,843,848,854,859,863,870,875,881,885,891,897,903,907,911,915,923,928,935,939,943,949,954,960,966,971,975,981,986,992,999,1004,1010,1018,1023,1028,1035,1042,1048,1053,1060,1067,1074,1077,1083,1088,1093,1098,1104,1110,1118,1124,1130,1135,1142,1146,1150,1155,1161,1167,1173,1180,1187,1193,1202,1208,1214,1219,1226,1232,1237,1241,1247,1252,1257,1262,1267,1272,1277,1281,1286,1290,1295,1301,1309,1314,1319,1326,1331,1337,1341,1347,1352,1358,1362,1369,1373,1377,1381,1386,1392,1398,1404,1408,1411,1416,1421,1427,1433,1437,1441,1446,1453,1456,1460,1466,1471,1475,1479,1483,1488,1491,1496,1500,1503,1507,1512,1517,1524,1530,1535,1539,1542,1548,1553,1559,1563,1566,1572,1576,1582,1587,1594,1599,1603,1608,1613,1617,1623,1629,1633,1637,1640,1645,1649,1654,1660,1664,1669,1676,1681,1686,1690,1694,1697,1701,1703,1706,1710,1713,1719,1725,1729,1735,1740,1745,1750,1754,1761,1764,1770,1776,1785,1794,1802,1808,1814,1821,1830,1838,1847,1852,1858,1865,1873,1880,1885,1890,1897,1903,1910,1917,1922,1926,1934,1941,1946,1954,1960,1967,1975,1982,1988,1994,2001,2007,2009,2017,2021,2028,2033,2037,2042,2047,2055,2059,2063,2068,2075,2082,2088,2097,2104,2107,2113,2119,2126,2135,2140,2144,2149,2154,2161,2165,2169,2172,2179,2184,2190,2196,2199,2206,2212,2220,2228,2234,2240,2249,2255,2262,2267,2273,2276,2284,2291,2299,2305,2311,2317,2324,2332,2337,2341,2347,2353],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},43,24.4074,{"date":183,"open":184,"high":185,"low":17,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",24.57,24.58,0.135,0.55,646.9084,29,24.575,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",24.655,24.3761,0.1588,0.66,362.934794,28,24.4518,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.21,24.2173,24.19,0.178,0.74,2394.9894,27,24.203,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",24.0393,0.0219,0.09,15.8364,17,24.0078,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":216,"vwap":225},"2026-09-30",24.1201,24.0174,-0.0191,-0.08,119.8364,24.1164,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",24.06,24.07,24.0365,-0.0354,-0.15,4350.8364,39,24.0507,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.08,24.14,24.0719,-0.207,-0.85,1869.2944,31,24.1179,{"date":247,"open":204,"high":248,"low":204,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",24.2789,0.1253,0.52,8719.8779,35,24.2156,{"date":255,"open":256,"high":257,"low":228,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",24.11,24.1536,0.0008,0,628.3955,22,24.103,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",24.1528,-0.2104,-0.86,75.8779,20,24.2021,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",24.35,24.3632,0.019,0.08,255.8779,23,24.3584,{"date":281,"open":256,"high":282,"low":256,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":261,"vwap":286},"2026-09-21",24.3442,0.3591,1.5,250.1549,24.0935,{"date":288,"open":228,"high":228,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",23.9851,0.0013,0.01,1328.8959,24,23.9732,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":293,"vwap":302},"2026-09-17",23.93,23.9838,0.2702,1.14,148.8394,23.945,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":189,"vwap":310},"2026-09-16",23.9,23.7136,-0.0929,-0.39,230.6894,23.8168,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",23.8065,-0.1301,-0.54,117.6694,25,23.8406,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",23.9366,-0.1074,-0.45,77.0854,18,23.9755,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.044,0.2039,0.86,62.6694,16,24.0567,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":261,"vwap":342},"2026-09-10",23.85,23.8401,-0.1437,-0.6,152.6694,23.851,{"date":344,"open":345,"high":298,"low":345,"close":298,"change":346,"percent_change":347,"volume":348,"transactions":278,"vwap":349},"2026-09-09",23.98,-0.1387,-0.57,1687.6694,23.9821,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",24.1225,-0.1424,-0.59,226.908153,30,24.2122,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":19,"volume":362,"transactions":363,"vwap":364},"2026-09-04",24.2649,-0.0902,59.2571,19,24.2824,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":325,"vwap":371},"2026-09-03",24.3551,0.279,1.16,78.2571,24.253,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":261,"vwap":378},"2026-09-02",24.0761,0.1284,0.54,32.2571,24.0602,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",23.9477,-0.2166,-0.9,104.5891,15,23.9981,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":112,"volume":391,"transactions":269,"vwap":392},"2026-08-31",24.1643,-0.0773,82.7281,24.1291,{"date":394,"open":16,"high":16,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":216,"vwap":399},"2026-08-28",24.2416,-0.0762,-0.31,1020.2571,24.3984,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",24.2901,24.3178,24.26,0.1506,0.62,3751.2571,41,24.2843,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":333,"vwap":225},"2026-08-26",24.05,24.17,24.1672,0.0133,0.06,1137.2571,{"date":419,"open":413,"high":413,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":325,"vwap":425},"2026-08-25",24.15,24.1539,0.0663,0.28,970.2571,24.1657,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":278,"vwap":432},"2026-08-24",24.0876,-0.0864,-0.36,104.9556,24.1102,{"date":434,"open":420,"high":435,"low":420,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",24.174,0.1197,0.5,283.9223,21,24.1544,{"date":442,"open":413,"high":413,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":317,"vwap":447},"2026-08-20",24.0543,-0.2005,-0.83,332.2571,24.1425,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":278,"vwap":455},"2026-08-19",24.3,24.2548,0.0382,0.16,2063.3741,24.2996,{"date":457,"open":404,"high":404,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":439,"vwap":462},"2026-08-18",24.2166,-0.1952,-0.8,439.2571,24.3649,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",24.51,24.4118,-0.1035,-0.42,163.002898,32,24.4991,{"date":473,"open":21,"high":21,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":333,"vwap":478},"2026-08-14",24.5153,-0.0338,-0.14,142.2571,24.6443,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":208,"vwap":487},"2026-08-13",24.6,24.61,24.5491,0.1544,0.63,3120.1671,24.5957,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":333,"vwap":496},"2026-08-12",24.385,24.405,24.3947,0.0759,0.31,224.321034,24.3996,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":153,"volume":502,"transactions":439,"vwap":503},"2026-08-11",24.46,24.3188,-0.0585,303.0816,24.4095,{"date":505,"open":14,"high":14,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":208,"vwap":510},"2026-08-10",24.3773,-0.0277,-0.11,599.3516,24.4097,{"date":512,"open":513,"high":491,"low":513,"close":491,"change":514,"percent_change":515,"volume":516,"transactions":216,"vwap":517},"2026-08-07",24.34,0.1778,0.73,382.109564,24.3468,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",24.2272,-0.0811,-0.33,10.0816,10,24.2559,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":333,"vwap":533},"2026-08-05",24.455,24.3083,-0.0305,-0.13,649.9184,24.4449,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":216,"vwap":541},"2026-08-04",24.03,24.3388,0.4443,1.86,2912.241,24.1553,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",23.8945,0.3202,1.36,48.125,12,23.7035,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":524,"vwap":557},"2026-07-31",23.55,23.5743,0.1809,0.77,288,23.5325,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":385,"vwap":565},"2026-07-30",23.33,23.3934,0.3634,1.58,473,23.3306,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":385,"transactions":571,"vwap":572},"2026-07-29",23.03,-0.3617,-1.55,8,23.1836,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":548,"vwap":579},"2026-07-28",23.3917,0.0627,0.27,99,23.4572,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":216,"vwap":587},"2026-07-27",23.32,23.329,0.0352,0.15,146.174041,23.3469,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":548,"vwap":595},"2026-07-24",23.43,23.2938,0.0113,0.05,229.106,23.4052,{"date":597,"open":560,"high":560,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",23.2825,-0.2967,-1.26,116.610576,14,23.3316,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":117,"volume":609,"transactions":524,"vwap":610},"2026-07-22",23.62,23.5792,-0.0286,300,23.6202,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":216,"vwap":618},"2026-07-21",23.63,23.6078,0.2064,0.88,769,23.6258,{"date":620,"open":606,"high":606,"low":621,"close":621,"change":622,"percent_change":397,"volume":623,"transactions":278,"vwap":624},"2026-07-20",23.4014,-0.0734,2310.715,23.5999,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":216,"vwap":631},"2026-07-17",23.4748,-0.1943,-0.82,72.519675,23.4943,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":216,"vwap":639},"2026-07-16",23.79,23.6691,-0.1269,-0.53,1037,23.7716,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":423,"volume":644,"transactions":548,"vwap":645},"2026-07-15",23.796,0.0673,40.21,23.7541,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":385,"vwap":653},"2026-07-14",23.64,23.7287,0.0945,0.4,166,23.6756,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":548,"vwap":660},"2026-07-13",23.6342,-0.1798,-0.76,44,23.7412,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",23.814,0.091,0.38,100,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",23.61,23.723,0.184,0.78,400,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":397,"volume":666,"transactions":9,"vwap":676},"2026-07-08",23.539,-0.073,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":673,"transactions":9,"vwap":681},"2026-07-07",23.662,23.612,-0.134,-0.56,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",23.78,23.746,0.194,0.82,500,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":690,"transactions":9,"vwap":695},"2026-07-02",23.645,23.45,23.552,-0.044,-0.19,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",23.71,23.72,23.596,-0.067,-0.28,800,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",23.51,23.67,23.663,0.211,0.9,1400,{"date":715,"open":560,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-29",23.452,23.23,0.251,1.08,1300,{"date":722,"open":717,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":713,"transactions":9,"vwap":724},"2026-06-26",23.26,23.201,0.03,0.13,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":291,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-25",23.15,23.171,0.04,200,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":704,"volume":609,"transactions":9,"vwap":736},"2026-06-24",23.37,23.161,-0.066,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":732,"transactions":9,"vwap":741},"2026-06-23",23.31,23.227,-0.286,-1.22,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":732,"transactions":9,"vwap":747},"2026-06-22",23.68,23.513,-0.09,-0.38,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-06-18",23.58,23.603,23.54,0.285,1.22,1100,{"date":759,"open":648,"high":648,"low":760,"close":760,"change":761,"percent_change":762,"volume":690,"transactions":9,"vwap":760},"2026-06-17",23.318,-0.294,-1.25,{"date":764,"open":700,"high":700,"low":681,"close":681,"change":765,"percent_change":766,"volume":666,"transactions":9,"vwap":681},"2026-06-16",-0.109,-0.46,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",23.735,23.8,23.721,0.365,1.56,900,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":666,"transactions":9,"vwap":778},"2026-06-12",23.38,23.356,0.111,0.48,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",23.2,23.245,0.392,1.72,6400,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",22.98,22.853,-0.323,-1.39,2700,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":703,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-09",23.44,22.79,23.176,-0.29,2200,{"date":803,"open":804,"high":777,"low":805,"close":805,"change":806,"percent_change":453,"volume":807,"transactions":9,"vwap":805},"2026-06-08",23.365,23.243,0.038,700,{"date":809,"open":686,"high":686,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",23.165,23.205,-0.611,-2.57,4100,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":651,"volume":609,"transactions":9,"vwap":818},"2026-06-04",23.77,23.816,0.096,{"date":821,"open":822,"high":822,"low":701,"close":701,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":701},"2026-06-03",23.88,-0.151,-0.63,9200,{"date":827,"open":686,"high":822,"low":686,"close":828,"change":829,"percent_change":423,"volume":807,"transactions":9,"vwap":828},"2026-06-02",23.871,0.067,{"date":831,"open":701,"high":832,"low":701,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-01",23.87,23.804,0.054,0.23,1700,{"date":838,"open":839,"high":686,"low":840,"close":840,"change":841,"percent_change":835,"volume":842,"transactions":9,"vwap":840},"2026-05-29",23.765,23.75,0.055,1500,{"date":844,"open":552,"high":845,"low":552,"close":845,"change":585,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-28",23.695,0.64,600,{"date":849,"open":613,"high":613,"low":708,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-27",23.545,-0.009,-0.04,9700,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":206,"volume":673,"transactions":9,"vwap":857},"2026-05-26",23.52,23.554,0.172,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":69,"volume":732,"transactions":9,"vwap":861},"2026-05-22",23.382,0.109,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":423,"volume":869,"transactions":9,"vwap":866},"2026-05-21",23.17,23.273,23.14,0.064,7300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":666,"transactions":9,"vwap":872},"2026-05-20",23.209,0.278,1.21,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-19",22.931,-0.164,-0.71,813354,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":531,"volume":666,"transactions":9,"vwap":883},"2026-05-18",23.094999,-0.029,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":690,"transactions":9,"vwap":888},"2026-05-15",23.22,23.124,-0.301,-1.28,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":515,"volume":705,"transactions":9,"vwap":894},"2026-05-14",23.341,23.425,23.34,0.169,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":807,"transactions":9,"vwap":900},"2026-05-13",23.16,23.256,0.113,0.49,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":697,"volume":666,"transactions":9,"vwap":905},"2026-05-12",23.143,-0.043,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":577,"volume":666,"transactions":9,"vwap":909},"2026-05-11",23.186,0.062,{"date":912,"open":913,"high":867,"low":913,"close":888,"change":914,"percent_change":515,"volume":801,"transactions":9,"vwap":888},"2026-05-08",23.09,0.167,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":122,"volume":922,"transactions":9,"vwap":920},"2026-05-07",23.08,23.1,22.95,22.957,-0.135,6500,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":666,"transactions":9,"vwap":925},"2026-05-06",23.091999,0.34,1.49,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":720,"transactions":9,"vwap":932},"2026-05-05",22.71,22.76,22.752,0.197,0.87,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":102,"volume":666,"transactions":9,"vwap":937},"2026-05-04",22.555,-0.108,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":68,"percent_change":494,"volume":732,"transactions":9,"vwap":942},"2026-05-01",22.7,22.663,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":609,"transactions":9,"vwap":946},"2026-04-30",22.34,22.593,0.267,1.2,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":232,"volume":705,"transactions":9,"vwap":952},"2026-04-29",22.38,22.326,-0.033,{"date":955,"open":945,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":732,"transactions":9,"vwap":956},"2026-04-28",22.359,22.3,-0.124,-0.55,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":585,"volume":965,"transactions":9,"vwap":963},"2026-04-27",22.36,22.483,0.034,1200,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":206,"volume":666,"transactions":9,"vwap":969},"2026-04-24",22.33,22.449,0.164,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":468,"volume":666,"transactions":9,"vwap":973},"2026-04-23",22.285,-0.093,{"date":976,"open":977,"high":977,"low":945,"close":978,"change":979,"percent_change":980,"volume":847,"transactions":9,"vwap":978},"2026-04-22",22.41,22.378,0.209,0.94,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":476,"percent_change":824,"volume":705,"transactions":9,"vwap":985},"2026-04-21",22.35,22.166,22.169,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":732,"transactions":9,"vwap":989},"2026-04-20",22.32,22.309,-0.036,-0.16,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":609,"transactions":9,"vwap":995},"2026-04-17",22.29,22.345,22.23,0.288,1.31,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":666,"transactions":9,"vwap":1001},"2026-04-16",22.056999,0.047,0.21,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":757,"transactions":9,"vwap":1007},"2026-04-15",21.92,22.01,0.183,0.84,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-04-14",21.76,21.827,21.75,0.244,1.13,3200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":300,"volume":666,"transactions":9,"vwap":1021},"2026-04-13",21.43,21.583,0.243,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":990,"percent_change":1027,"volume":609,"transactions":9,"vwap":1026},"2026-04-10",21.41,21.34,-0.17,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":807,"transactions":9,"vwap":1031},"2026-04-09",21.23,21.376,21.21,0.126,0.59,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":732,"transactions":9,"vwap":1039},"2026-04-08",21.18,21.275,21.25,0.531,2.56,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":731,"volume":732,"transactions":9,"vwap":1045},"2026-04-07",20.65,20.719,20.535,0.009,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":651,"volume":666,"transactions":9,"vwap":1051},"2026-04-06",20.7,20.71,0.082,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":713,"transactions":9,"vwap":1057},"2026-04-02",20.36,20.63,20.628,0.025,0.12,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1009,"volume":1066,"transactions":9,"vwap":1064},"2026-04-01",20.69,20.72,20.603,0.171,10700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":794,"transactions":9,"vwap":1070},"2026-03-31",20.14,20.432,20.13,0.567,2.85,{"date":1075,"open":269,"high":269,"low":22,"close":22,"change":1076,"percent_change":683,"volume":732,"transactions":9,"vwap":22},"2026-03-30",-0.111,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":847,"transactions":9,"vwap":1080},"2026-03-27",20.014999,19.976,-0.341,-1.68,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":666,"transactions":9,"vwap":1085},"2026-03-26",20.317,-0.349,-1.69,{"date":1089,"open":1050,"high":1050,"low":1090,"close":1090,"change":1091,"percent_change":485,"volume":1092,"transactions":9,"vwap":1090},"2026-03-25",20.666,0.129,1600,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":468,"volume":807,"transactions":9,"vwap":1096},"2026-03-24",20.62,20.537,-0.086,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":998,"volume":1103,"transactions":9,"vwap":1101},"2026-03-23",20.74,20.623,0.266,6100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":732,"transactions":9,"vwap":1107},"2026-03-20",20.52,20.357,-0.332,-1.6,{"date":1111,"open":1112,"high":1062,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-19",20.64,20.588,20.689,-0.038,-0.18,9900,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":609,"transactions":9,"vwap":1121},"2026-03-18",20.92,20.727,-0.298,-1.42,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1052,"percent_change":1129,"volume":774,"transactions":9,"vwap":1128},"2026-03-17",21.1,21.02,21.025,0.39,{"date":1131,"open":1127,"high":1127,"low":1132,"close":1132,"change":1133,"percent_change":107,"volume":1134,"transactions":9,"vwap":1132},"2026-03-16",20.943,0.213,6000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":354,"volume":1141,"transactions":9,"vwap":1139},"2026-03-13",20.935,20.94,20.73,-0.123,9000,{"date":1143,"open":1120,"high":1120,"low":1144,"close":1144,"change":1108,"percent_change":1145,"volume":690,"transactions":9,"vwap":1144},"2026-03-12",20.853,-1.57,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":852,"volume":666,"transactions":9,"vwap":1148},"2026-03-11",21.185,-0.008,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":666,"transactions":9,"vwap":1152},"2026-03-10",21.193,-0.056,-0.26,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":801,"transactions":9,"vwap":1158},"2026-03-09",20.79,21.249,0.175,0.83,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":807,"transactions":9,"vwap":1164},"2026-03-06",21.16,21.073999,-0.284,-1.33,{"date":1168,"open":1026,"high":1169,"low":1170,"close":1169,"change":991,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-05",21.358,21.244,-0.74,8600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1159,"percent_change":689,"volume":1179,"transactions":9,"vwap":1178},"2026-03-04",21.4,21.52,21.351,21.518,2000,{"date":1181,"open":1126,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-03-03",21.343,21.08,-0.234,-1.08,4500,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":609,"transactions":9,"vwap":1190},"2026-03-02",21.5,21.577,0.051,0.24,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-27",21.44,21.54,21.42,21.526,-0.107,-0.49,2400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1076,"percent_change":1207,"volume":713,"transactions":9,"vwap":1206},"2026-02-26",21.66,21.63,21.633,-0.51,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":720,"transactions":9,"vwap":1211},"2026-02-25",21.65,21.744,0.17,0.79,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":732,"transactions":9,"vwap":1216},"2026-02-24",21.574,0.204,0.95,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":743,"volume":794,"transactions":9,"vwap":1224},"2026-02-23",21.57,21.575,21.35,21.37,-0.265,{"date":1227,"open":1228,"high":1210,"low":1228,"close":1229,"change":1230,"percent_change":846,"volume":1231,"transactions":9,"vwap":1229},"2026-02-20",21.6,21.635,0.138,3700,{"date":1233,"open":1189,"high":1189,"low":1234,"close":1235,"change":677,"percent_change":1236,"volume":673,"transactions":9,"vwap":1235},"2026-02-19",21.47,21.497,-0.34,{"date":1238,"open":1205,"high":1205,"low":1221,"close":1221,"change":1239,"percent_change":1240,"volume":732,"transactions":9,"vwap":1221},"2026-02-18",0.145,0.68,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":609,"transactions":9,"vwap":1244},"2026-02-17",21.33,21.425,0.029,0.14,{"date":1248,"open":1197,"high":1197,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":732,"transactions":9,"vwap":1249},"2026-02-13",21.396,0.022,0.1,{"date":1253,"open":1014,"high":1014,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":774,"transactions":9,"vwap":1254},"2026-02-12",21.374,-0.357,-1.64,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":-6,"volume":666,"transactions":9,"vwap":1260},"2026-02-11",21.72,21.731,-0.001,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":308,"volume":732,"transactions":9,"vwap":1265},"2026-02-10",21.85,21.732,-0.085,{"date":1268,"open":1269,"high":1264,"low":1270,"close":1270,"change":1271,"percent_change":69,"volume":720,"transactions":9,"vwap":1270},"2026-02-09",21.82,21.817,0.101,{"date":1273,"open":1228,"high":1274,"low":1228,"close":1274,"change":1275,"percent_change":1276,"volume":171,"transactions":9,"vwap":1274},"2026-02-06",21.716,0.486,2.29,{"date":1278,"open":1279,"high":1026,"low":1030,"close":1030,"change":1280,"percent_change":62,"volume":705,"transactions":9,"vwap":1030},"2026-02-05",21.3,-0.278,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":102,"volume":690,"transactions":9,"vwap":1284},"2026-02-04",21.55,21.508,-0.103,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":77,"volume":666,"transactions":9,"vwap":1288},"2026-02-03",21.611,-0.173,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1034,"volume":814,"transactions":9,"vwap":1293},"2026-02-02",21.67,21.784,0.127,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":609,"transactions":9,"vwap":1298},"2026-01-30",21.613,21.657,-0.114,-0.52,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-29",21.83,21.48,21.771,-0.059,-0.27,2600,{"date":1310,"open":1311,"high":1303,"low":1312,"close":1303,"change":1313,"percent_change":141,"volume":807,"transactions":9,"vwap":1303},"2026-01-28",21.8,21.78,-0.005,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":666,"transactions":9,"vwap":1316},"2026-01-27",21.835,0.081,0.37,{"date":1320,"open":1321,"high":1305,"low":1322,"close":1323,"change":819,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-26",21.755,21.74,21.754,0.44,7800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":141,"percent_change":748,"volume":807,"transactions":9,"vwap":1330},"2026-01-23",21.68,21.69,21.658,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":666,"transactions":9,"vwap":1334},"2026-01-22",21.7,21.678,0.115,0.53,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":874,"volume":666,"transactions":9,"vwap":1339},"2026-01-21",21.563,0.257,{"date":1342,"open":1189,"high":1189,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-20",21.306,-0.448,-2.06,6600,{"date":1348,"open":1303,"high":1349,"low":1323,"close":1323,"change":1350,"percent_change":731,"volume":1351,"transactions":9,"vwap":1323},"2026-01-16",21.84,0.008,1800,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":666,"transactions":9,"vwap":1355},"2026-01-15",21.845,21.746,0.066,0.3,{"date":1359,"open":1205,"high":1328,"low":1360,"close":1328,"change":531,"percent_change":340,"volume":1361,"transactions":9,"vwap":1328},"2026-01-14",21.62,46700,{"date":1363,"open":1364,"high":1269,"low":1365,"close":1366,"change":1367,"percent_change":748,"volume":1368,"transactions":9,"vwap":1366},"2026-01-13",21.77,21.764,21.81,-0.019,8500,{"date":1370,"open":1012,"high":1371,"low":1333,"close":1372,"change":964,"percent_change":453,"volume":965,"transactions":9,"vwap":1372},"2026-01-12",21.86,21.829,{"date":1374,"open":1014,"high":1269,"low":1014,"close":1375,"change":1376,"percent_change":1240,"volume":705,"transactions":9,"vwap":1375},"2026-01-09",21.795,0.148,{"date":1378,"open":1360,"high":1328,"low":1228,"close":1379,"change":275,"percent_change":214,"volume":1380,"transactions":9,"vwap":1379},"2026-01-08",21.647,2500,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":430,"volume":690,"transactions":9,"vwap":1384},"2026-01-07",21.727,21.628,-0.079,{"date":1387,"open":1228,"high":1388,"low":1228,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-06",21.707,0.161,0.75,3300,{"date":1393,"open":1196,"high":1394,"low":1196,"close":1395,"change":1396,"percent_change":1009,"volume":1397,"transactions":9,"vwap":1395},"2026-01-05",21.59,21.546,0.179,3900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":609,"transactions":9,"vwap":1401},"2026-01-02",21.39,21.367,0.024,0.11,{"date":1405,"open":1182,"high":1182,"low":1182,"close":1182,"change":1406,"percent_change":1407,"volume":666,"transactions":9,"vwap":1182},"2025-12-31",-0.154,-0.72,{"date":1409,"open":1235,"high":1235,"low":1235,"close":1235,"change":1410,"percent_change":508,"volume":666,"transactions":9,"vwap":1235},"2025-12-30",-0.023,{"date":1412,"open":1413,"high":1414,"low":1176,"close":1176,"change":1385,"percent_change":19,"volume":1415,"transactions":9,"vwap":1176},"2025-12-29",21.56,21.58,3000,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":666,"transactions":9,"vwap":1418},"2025-12-26",21.599,-0.022,-0.1,{"date":1422,"open":1228,"high":1423,"low":1228,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-24",21.621,0.076,0.35,24000,{"date":1428,"open":1176,"high":1283,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":720,"transactions":9,"vwap":1430},"2025-12-23",21.515,21.545,0.005,0.02,{"date":1434,"open":1196,"high":1196,"low":1196,"close":1196,"change":1435,"percent_change":1436,"volume":757,"transactions":9,"vwap":1196},"2025-12-22",0.232,1.09,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":555,"volume":666,"transactions":9,"vwap":1439},"2025-12-19",21.308,0.163,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1213,"volume":609,"transactions":9,"vwap":1444},"2025-12-18",21.24,21.145,0.166,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-17",21.225,20.979,-0.261,-1.23,4200,{"date":1454,"open":1443,"high":1443,"low":1443,"close":1443,"change":1455,"percent_change":397,"volume":666,"transactions":9,"vwap":1443},"2025-12-16",-0.065,{"date":1457,"open":1279,"high":1458,"low":1279,"close":1458,"change":1459,"percent_change":291,"volume":690,"transactions":9,"vwap":1458},"2025-12-15",21.305,0.002,{"date":1461,"open":1400,"high":1400,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":965,"transactions":9,"vwap":1463},"2025-12-12",21.29,21.303,-0.249,-1.16,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":732,"transactions":9,"vwap":1468},"2025-12-11",21.552,0.048,0.22,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1213,"volume":732,"transactions":9,"vwap":1473},"2025-12-10",21.504,0.168,{"date":1476,"open":1197,"high":1234,"low":1477,"close":1477,"change":1478,"percent_change":291,"volume":1179,"transactions":9,"vwap":1477},"2025-12-09",21.336,0.003,{"date":1480,"open":1026,"high":1026,"low":1481,"close":1481,"change":1482,"percent_change":146,"volume":609,"transactions":9,"vwap":1481},"2025-12-08",21.333,-0.074,{"date":1484,"open":1243,"high":1485,"low":1243,"close":1486,"change":1487,"percent_change":577,"volume":965,"transactions":9,"vwap":1486},"2025-12-05",21.46,21.407,0.057,{"date":1489,"open":1490,"high":1223,"low":1279,"close":1223,"change":1313,"percent_change":141,"volume":1308,"transactions":9,"vwap":1223},"2025-12-04",21.331,{"date":1492,"open":1493,"high":1195,"low":1493,"close":1494,"change":214,"percent_change":1495,"volume":1380,"transactions":9,"vwap":1494},"2025-12-03",21.325,21.355,0.42,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":423,"volume":666,"transactions":9,"vwap":1498},"2025-12-02",21.265,0.059,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1076,"percent_change":1300,"volume":666,"transactions":9,"vwap":1502},"2025-12-01",21.206,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1324,"volume":666,"transactions":9,"vwap":1505},"2025-11-28",21.317,0.093,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":666,"transactions":9,"vwap":1509},"2025-11-26",21.224,0.149,0.71,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":107,"volume":807,"transactions":9,"vwap":1515},"2025-11-25",20.8,21.075001,0.214,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":690,"transactions":9,"vwap":1520},"2025-11-24",20.6,20.861,20.53,0.345,1.68,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":842,"transactions":9,"vwap":1527},"2025-11-21",20.4,20.516,0.199,0.98,{"date":1531,"open":1532,"high":1532,"low":1085,"close":1085,"change":1533,"percent_change":1534,"volume":847,"transactions":9,"vwap":1085},"2025-11-20",20.41,-0.326,-1.58,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":841,"percent_change":577,"volume":732,"transactions":9,"vwap":1538},"2025-11-19",20.75,20.643,{"date":1540,"open":1113,"high":1113,"low":1113,"close":1113,"change":1541,"percent_change":683,"volume":732,"transactions":9,"vwap":1113},"2025-11-18",-0.116,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":673,"transactions":9,"vwap":1545},"2025-11-17",20.9,20.704,-0.212,-1.01,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":851,"percent_change":852,"volume":774,"transactions":9,"vwap":1552},"2025-11-14",20.84,20.951,20.916,{"date":1554,"open":1163,"high":1163,"low":1120,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-13",20.925,-0.385,-1.81,2800,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":725,"volume":666,"transactions":9,"vwap":1561},"2025-11-12",21.31,0.007,{"date":1564,"open":1030,"high":1463,"low":1030,"close":1463,"change":1565,"percent_change":453,"volume":666,"transactions":9,"vwap":1463},"2025-11-11",0.033,{"date":1567,"open":1039,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1571,"volume":965,"transactions":9,"vwap":1568},"2025-11-10",21.27,21.2,0.336,1.61,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1058,"percent_change":1059,"volume":732,"transactions":9,"vwap":1575},"2025-11-07",20.66,20.934,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":609,"transactions":9,"vwap":1579},"2025-11-06",21.047001,20.909,-0.256,-1.21,{"date":1583,"open":1183,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":187,"volume":1092,"transactions":9,"vwap":1584},"2025-11-05",21.165,21.07,0.116,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1451,"volume":1593,"transactions":9,"vwap":1591},"2025-11-04",21.12,21.13,21.049,-0.262,2100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":531,"volume":732,"transactions":9,"vwap":1597},"2025-11-03",21.26,21.311,-0.027,{"date":1600,"open":1601,"high":1223,"low":1030,"close":1602,"change":1335,"percent_change":376,"volume":847,"transactions":9,"vwap":1602},"2025-10-31",21.28,21.338,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":42,"percent_change":1607,"volume":732,"transactions":9,"vwap":1606},"2025-10-30",21.363,21.223,-0.98,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":232,"volume":807,"transactions":9,"vwap":1611},"2025-10-29",21.53,21.433,-0.032,{"date":1614,"open":1020,"high":1615,"low":1020,"close":1615,"change":1616,"percent_change":117,"volume":690,"transactions":9,"vwap":1615},"2025-10-28",21.465,-0.025,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":690,"transactions":9,"vwap":1620},"2025-10-27",21.45,21.49,0.301,1.42,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1160,"volume":713,"transactions":9,"vwap":1627},"2025-10-24",21.22,21.243,21.189,0.174,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1240,"volume":666,"transactions":9,"vwap":1631},"2025-10-23",21.014999,0.141,{"date":1634,"open":439,"high":439,"low":1635,"close":1635,"change":1636,"percent_change":91,"volume":732,"transactions":9,"vwap":1635},"2025-10-22",20.874,-0.161,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1432,"percent_change":1251,"volume":666,"transactions":9,"vwap":1639},"2025-10-21",21.035,{"date":1641,"open":1138,"high":1631,"low":1642,"close":1631,"change":1643,"percent_change":1644,"volume":774,"transactions":9,"vwap":1631},"2025-10-20",20.93,0.239,1.15,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":69,"volume":666,"transactions":9,"vwap":1647},"2025-10-17",20.776,0.097,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":732,"transactions":9,"vwap":1651},"2025-10-16",20.679,-0.139,-0.67,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1318,"volume":673,"transactions":9,"vwap":1658},"2025-10-15",20.97,20.99,20.818,0.077,{"date":1661,"open":1521,"high":1144,"low":1662,"close":1663,"change":141,"percent_change":1420,"volume":794,"transactions":9,"vwap":1663},"2025-10-14",20.44,20.741,{"date":1665,"open":1044,"high":1666,"low":1044,"close":1666,"change":1667,"percent_change":1668,"volume":673,"transactions":9,"vwap":1666},"2025-10-13",20.761,0.338,1.65,{"date":1670,"open":1128,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-10",21.031,20.423,-0.571,-2.72,5100,{"date":1677,"open":1678,"high":1678,"low":1138,"close":1679,"change":677,"percent_change":146,"volume":1680,"transactions":9,"vwap":1679},"2025-10-09",21.01,20.994,14600,{"date":1682,"open":439,"high":1683,"low":439,"close":1684,"change":726,"percent_change":406,"volume":1685,"transactions":9,"vwap":1684},"2025-10-08",21.11,21.066999,23200,{"date":1687,"open":1688,"high":1688,"low":1544,"close":1689,"change":938,"percent_change":1207,"volume":690,"transactions":9,"vwap":1689},"2025-10-07",21.042,20.937,{"date":1691,"open":1126,"high":1126,"low":1692,"close":1692,"change":1693,"percent_change":1495,"volume":732,"transactions":9,"vwap":1692},"2025-10-06",21.045,0.088,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1431,"percent_change":1432,"volume":609,"transactions":9,"vwap":1696},"2025-10-03",20.957,{"date":1698,"open":1544,"high":1699,"low":1544,"close":1699,"change":1700,"percent_change":214,"volume":666,"transactions":9,"vwap":1699},"2025-10-02",20.952,0.018,{"date":1702,"open":1575,"high":1575,"low":1575,"close":1575,"change":1317,"percent_change":1129,"volume":666,"transactions":9,"vwap":1575},"2025-10-01",{"date":1704,"open":1100,"high":1144,"low":1100,"close":1144,"change":1705,"percent_change":651,"volume":666,"transactions":9,"vwap":1144},"2025-09-30",0.084,{"date":1707,"open":1514,"high":1514,"low":1708,"close":1708,"change":1191,"percent_change":1709,"volume":732,"transactions":9,"vwap":1708},"2025-09-29",20.769,0.25,{"date":1711,"open":1044,"high":1712,"low":1044,"close":1712,"change":1294,"percent_change":406,"volume":732,"transactions":9,"vwap":1712},"2025-09-26",20.718,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":315,"volume":690,"transactions":9,"vwap":1717},"2025-09-25",20.61,20.56,20.591,-0.112,{"date":1720,"open":1721,"high":1721,"low":1062,"close":1722,"change":1723,"percent_change":1724,"volume":847,"transactions":9,"vwap":1722},"2025-09-24",20.77,20.703,-0.084,-0.4,{"date":1726,"open":1544,"high":1544,"low":1727,"close":1727,"change":1728,"percent_change":683,"volume":666,"transactions":9,"vwap":1727},"2025-09-23",20.787,-0.117,{"date":1730,"open":1544,"high":1731,"low":1544,"close":1732,"change":1733,"percent_change":1734,"volume":673,"transactions":9,"vwap":1732},"2025-09-22",20.91,20.904,0.095,0.46,{"date":1736,"open":1737,"high":1738,"low":1100,"close":1738,"change":1739,"percent_change":1357,"volume":807,"transactions":9,"vwap":1738},"2025-09-19",20.759,20.809,0.063,{"date":1741,"open":1574,"high":1721,"low":1574,"close":1742,"change":1743,"percent_change":1744,"volume":836,"transactions":9,"vwap":1742},"2025-09-18",20.746,0.156,0.76,{"date":1746,"open":1056,"high":1050,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1092,"transactions":9,"vwap":1747},"2025-09-17",20.59,-0.048,-0.23,{"date":1751,"open":1095,"high":1752,"low":1753,"close":1752,"change":1562,"percent_change":725,"volume":807,"transactions":9,"vwap":1752},"2025-09-16",20.638,20.615,{"date":1755,"open":1756,"high":1756,"low":1095,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-09-15",20.67,20.631,0.074,0.36,2300,{"date":1762,"open":1112,"high":1112,"low":1763,"close":1763,"change":884,"percent_change":476,"volume":1179,"transactions":9,"vwap":1763},"2025-09-12",20.557,{"date":1765,"open":1766,"high":1747,"low":1767,"close":1768,"change":1769,"percent_change":84,"volume":1380,"transactions":9,"vwap":1768},"2025-09-11",20.48,20.444,20.586,0.186,{"date":1771,"open":1772,"high":1767,"low":1526,"close":1526,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1526},"2025-09-10",20.43,-25.18,-55.24,1900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2021-09-21",46,46.4,45.57,45.58,0.97,2.17,3489974,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2021-09-20",44.83,44.975,44.38,44.61,0.65,1.48,2420014,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1797},"2021-09-19",43.52,43.96,43.2111,-0.61,-1.37,2199499,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":1807},"2021-09-17",44.93,45.040001,44.19,44.57,{"date":1809,"open":1810,"high":1805,"low":1806,"close":1807,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1807},"2021-09-16",44.89,-1.54,-3.34,2129269,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":453,"percent_change":1425,"volume":1820,"transactions":9,"vwap":1819},"2021-09-15",46.27,46.33,45.63,46.11,2385312,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2021-09-14",45.54,46.080002,45.44,45.95,1.29,2.89,2743274,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":508,"volume":1837,"transactions":9,"vwap":1835},"2021-09-13",45.43,45.52,44.56,44.66,-0.05,2709359,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2021-09-12",44.26,44.79,44.21,44.71,1.4,3.23,2393902,{"date":1848,"open":1849,"high":1796,"low":1850,"close":1851,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":1851},"2021-09-10",43.46,43.22,43.31,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1851,"change":508,"percent_change":158,"volume":1857,"transactions":9,"vwap":1851},"2021-09-09",43.44,43.53,43.21,1606463,{"date":1859,"open":1855,"high":1860,"low":1861,"close":1862,"change":323,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2021-09-08",43.9019,43.23,43.42,-1.03,1778008,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":49,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2021-09-07",44.41,44.495,43.81,43.87,-1.48,1650310,{"date":1874,"open":1807,"high":1875,"low":1876,"close":1877,"change":276,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2021-09-06",44.92,44.37,44.53,0.18,1606679,{"date":1881,"open":1882,"high":1877,"low":1883,"close":1884,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":1884},"2021-09-03",44.46,44.13,44.45,{"date":1886,"open":1882,"high":1887,"low":1883,"close":1884,"change":42,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1884},"2021-09-02",44.54,-0.47,1492289,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1835,"change":485,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1835},"2021-09-01",44.32,44.85,44.28,1.43,1604494,{"date":1898,"open":1899,"high":1894,"low":1900,"close":1901,"change":1154,"percent_change":354,"volume":1902,"transactions":9,"vwap":1901},"2021-08-31",44.27,43.8,44.029999,1448336,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":476,"percent_change":112,"volume":1909,"transactions":9,"vwap":1908},"2021-08-30",44.09,44.34,43.845,44.29,2370546,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":232,"percent_change":1236,"volume":1916,"transactions":9,"vwap":1915},"2021-08-29",44.62,44.73,44.375,44.43,858333,{"date":1918,"open":1919,"high":1835,"low":1920,"close":1921,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":1921},"2021-08-27",43.86,43.85,44.58,{"date":1923,"open":1869,"high":1924,"low":1869,"close":1921,"change":170,"percent_change":1276,"volume":1925,"transactions":9,"vwap":1921},"2021-08-26",44.669,1157381,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":637,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2021-08-25",43.9,44.16,43.55,43.58,-1.2,1203002,{"date":1935,"open":1936,"high":1894,"low":1937,"close":1938,"change":1939,"percent_change":1034,"volume":1940,"transactions":9,"vwap":1938},"2021-08-24",43.63,43.48,44.11,0.26,2548085,{"date":1942,"open":1931,"high":1943,"low":1855,"close":1920,"change":1939,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1920},"2021-08-23",43.885,0.6,1128863,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2021-08-22",43.16,43.71,43.59,0.92,2.16,1145812,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":852,"percent_change":748,"volume":259,"transactions":9,"vwap":1959},"2021-08-20",42.35,42.7,42.3,42.67,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":69,"volume":1966,"transactions":9,"vwap":1963},"2021-08-19",42.4,42.71,42.29,0.2,1144050,{"date":1968,"open":1963,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2021-08-18",42.76,42.21,42.51,-0.97,-2.23,1832201,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1937,"change":1799,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1937},"2021-08-17",43.92,44.15,43.43,-1.38,1180819,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1905,"change":704,"percent_change":824,"volume":1987,"transactions":9,"vwap":1905},"2021-08-16",44.0099983,44.6,43.75,1260518,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1876,"change":1407,"percent_change":1109,"volume":1993,"transactions":9,"vwap":1876},"2021-08-15",44.31,44.55,43.97,1479855,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1003,"percent_change":69,"volume":2000,"transactions":9,"vwap":1999},"2021-08-13",45.11,45.26,44.81,45.09,2607560,{"date":2002,"open":1893,"high":2003,"low":2004,"close":2005,"change":42,"percent_change":1888,"volume":2006,"transactions":9,"vwap":2005},"2021-08-12",45.080002,44.65,44.88,1282320,{"date":2008,"open":1996,"high":1997,"low":1998,"close":1999,"change":577,"percent_change":1944,"volume":2000,"transactions":9,"vwap":1999},"2021-08-11",{"date":2010,"open":1810,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2021-08-10",45.060001,44.625,44.82,0.61,1.38,1717248,{"date":2018,"open":1901,"high":1990,"low":1992,"close":1842,"change":748,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1842},"2021-08-09",-0.2,1510483,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":397,"percent_change":163,"volume":2027,"transactions":9,"vwap":2026},"2021-08-08",44.25,44.49,44.07,44.3,1112595,{"date":2029,"open":2030,"high":2031,"low":1876,"close":1790,"change":259,"percent_change":259,"volume":2032,"transactions":9,"vwap":1790},"2021-08-06",44.7,44.8,1196036,{"date":2034,"open":2030,"high":2031,"low":1876,"close":1790,"change":2035,"percent_change":1390,"volume":2036,"transactions":9,"vwap":1790},"2021-08-05",0.33,1200253,{"date":2038,"open":2039,"high":2040,"low":1842,"close":1894,"change":1403,"percent_change":1709,"volume":2041,"transactions":9,"vwap":1894},"2021-08-04",44.77,44.87,1763475,{"date":2043,"open":1915,"high":2040,"low":1883,"close":2044,"change":340,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2021-08-03",44.17,-1.34,1344004,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2039,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2039},"2021-08-02",44.44,44.91,43.93,1.19,2.73,1674173,{"date":2056,"open":659,"high":1789,"low":2057,"close":1931,"change":1836,"percent_change":508,"volume":2058,"transactions":9,"vwap":1931},"2021-08-01",43.34,2881061,{"date":2060,"open":2061,"high":1901,"low":1862,"close":1936,"change":259,"percent_change":259,"volume":2062,"transactions":9,"vwap":1936},"2021-07-30",43.98,2016053,{"date":2064,"open":2061,"high":1901,"low":1862,"close":1936,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1936},"2021-07-29",-0.89,-2,2016398,{"date":2069,"open":2070,"high":2003,"low":2071,"close":2072,"change":1529,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2021-07-28",45,44.5,44.52,2.25,2176641,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":926,"percent_change":1213,"volume":2081,"transactions":9,"vwap":2080},"2021-07-27",43.26,43.64,43.12,43.54,1475120,{"date":2083,"open":2084,"high":1849,"low":2085,"close":2086,"change":748,"percent_change":42,"volume":2087,"transactions":9,"vwap":2086},"2021-07-26",43.049999,42.89,43.2,2203535,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2021-07-25",42.68,43.37,42.66,43.29,1.26,3,1576182,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":259,"percent_change":259,"volume":2103,"transactions":9,"vwap":2102},"2021-07-23",42.26,42.34,41.84,42.029999,1272037,{"date":2105,"open":2099,"high":2100,"low":2101,"close":2102,"change":34,"percent_change":1300,"volume":2106,"transactions":9,"vwap":2102},"2021-07-22",1273192,{"date":2108,"open":1962,"high":2109,"low":2110,"close":2111,"change":1420,"percent_change":153,"volume":2112,"transactions":9,"vwap":2111},"2021-07-21",42.42,41.91,42.25,2451440,{"date":2114,"open":2115,"high":2116,"low":2115,"close":1956,"change":1436,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1956},"2021-07-20",41.86,42.48,2.64,1722521,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":852,"percent_change":1420,"volume":2125,"transactions":9,"vwap":2124},"2021-07-19",40.5,41.33,40.33,41.26,2536448,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2021-07-18",41.46,41.64,40.92,41.3,-1.18,-2.78,2889821,{"date":2136,"open":2137,"high":2138,"low":2100,"close":2116,"change":259,"percent_change":259,"volume":2139,"transactions":9,"vwap":2116},"2021-07-16",42.95,43.029999,2565231,{"date":2141,"open":2137,"high":2138,"low":2100,"close":2116,"change":2142,"percent_change":1534,"volume":2143,"transactions":9,"vwap":2116},"2021-07-15",-0.68,2568566,{"date":2145,"open":2146,"high":1937,"low":2147,"close":1948,"change":430,"percent_change":445,"volume":2148,"transactions":9,"vwap":1948},"2021-07-14",42.92,42.86,1311314,{"date":2150,"open":2151,"high":2049,"low":2152,"close":1796,"change":158,"percent_change":347,"volume":2153,"transactions":9,"vwap":1796},"2021-07-13",44.22,43.47,3398436,{"date":2155,"open":2156,"high":1806,"low":2157,"close":2158,"change":2142,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2021-07-12",44.12,43.66,43.77,-1.53,2278839,{"date":2162,"open":2156,"high":2163,"low":1992,"close":1884,"change":1403,"percent_change":1709,"volume":2164,"transactions":9,"vwap":1884},"2021-07-11",44.72,1140141,{"date":2166,"open":2167,"high":2168,"low":659,"close":1906,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":1906},"2021-07-09",44.2,44.48,{"date":2170,"open":2167,"high":2168,"low":659,"close":1906,"change":1336,"percent_change":874,"volume":2171,"transactions":9,"vwap":1906},"2021-07-08",1183484,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1869,"change":2177,"percent_change":1972,"volume":2178,"transactions":9,"vwap":1869},"2021-07-07",43.45,44.099998,43.36,-0.43,1820218,{"date":2180,"open":659,"high":1906,"low":1920,"close":2181,"change":1799,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2021-07-06",44.24,-1.36,4489753,{"date":2185,"open":2186,"high":2186,"low":2071,"close":1893,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1893},"2021-07-05",45.56,-0.96,-2.1,2002537,{"date":2191,"open":2192,"high":1778,"low":2193,"close":2194,"change":259,"percent_change":259,"volume":2195,"transactions":9,"vwap":2194},"2021-07-02",45.8,45.46,45.81,1311798,{"date":2197,"open":2192,"high":1778,"low":2193,"close":2194,"change":141,"percent_change":852,"volume":2198,"transactions":9,"vwap":2194},"2021-07-01",1311805,{"date":2200,"open":1817,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2094,"volume":2205,"transactions":9,"vwap":2203},"2021-06-30",46.34,45.79,45.83,0.57,1962694,{"date":2207,"open":1823,"high":2208,"low":2209,"close":1997,"change":2177,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1997},"2021-06-29",45.85,45.18,-0.94,3062004,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1185,"volume":2219,"transactions":9,"vwap":2217},"2021-06-28",46.23,46.43,45.67,45.69,-0.5,1565449,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2021-06-27",46.69,46.15,46.19,-1.4,-2.94,2427524,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":259,"percent_change":259,"volume":259,"transactions":9,"vwap":2233},"2021-06-25",47.98,48,47.52,47.59,{"date":2235,"open":2236,"high":2231,"low":2237,"close":2233,"change":1207,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2233},"2021-06-24",47.99,47.51,-1.06,1568185,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2021-06-23",47.75,48.22,47.64,48.099998,1.25,2.67,1346831,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":1749,"percent_change":1200,"volume":2254,"transactions":9,"vwap":2253},"2021-06-22",47.58,47.79,46.85,1249774,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":383,"percent_change":76,"volume":2261,"transactions":9,"vwap":2260},"2021-06-21",47.16,47.3856,46.81,47.080002,1977487,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2230,"change":112,"percent_change":49,"volume":2266,"transactions":9,"vwap":2230},"2021-06-20",47.060001,48.15,1475609,{"date":2268,"open":2269,"high":173,"low":2270,"close":2271,"change":259,"percent_change":259,"volume":2272,"transactions":9,"vwap":2271},"2021-06-10",48.75,48.14,48.3,3216400,{"date":2274,"open":2269,"high":173,"low":2270,"close":2271,"change":800,"percent_change":340,"volume":2275,"transactions":9,"vwap":2271},"2021-06-09",3217953,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1470,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2021-06-08",48.65,48.82,48.33,48.59,0.45,3621291,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1878,"percent_change":1318,"volume":2290,"transactions":9,"vwap":2289},"2021-06-07",47.8,48.53,47.56,48.37,1171217,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":749,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2021-06-06",48.28,48.43,48.11,48.19,-0.78,932932,{"date":2300,"open":2301,"high":2302,"low":2296,"close":2303,"change":259,"percent_change":259,"volume":2304,"transactions":9,"vwap":2303},"2021-06-04",48.58,48.7,48.57,1236800,{"date":2306,"open":2301,"high":2302,"low":2307,"close":2303,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2303},"2021-06-03",48.1929,-0.03,-0.06,1236817,{"date":2312,"open":2289,"high":2313,"low":2314,"close":2315,"change":141,"percent_change":852,"volume":2316,"transactions":9,"vwap":2315},"2021-06-02",48.73,48.2801,48.6,1495810,{"date":2318,"open":2319,"high":2269,"low":2320,"close":2321,"change":331,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2021-06-01",48.26,48.02,48.62,1.8,1860928,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1276,"volume":2331,"transactions":9,"vwap":2329},"2021-05-31",47.42,47.82,47.39,47.76,1.07,2325183,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2222,"change":259,"percent_change":259,"volume":2336,"transactions":9,"vwap":2222},"2021-05-28",46.32,46.76,1541000,{"date":2338,"open":2334,"high":2339,"low":2334,"close":2222,"change":725,"percent_change":416,"volume":2340,"transactions":9,"vwap":2222},"2021-05-27",46.755,1540990,{"date":2342,"open":2343,"high":2344,"low":2201,"close":2345,"change":42,"percent_change":323,"volume":2346,"transactions":9,"vwap":2345},"2021-05-26",46.6,46.8,46.66,1868723,{"date":2348,"open":2335,"high":2349,"low":2350,"close":2351,"change":141,"percent_change":852,"volume":2352,"transactions":9,"vwap":2351},"2021-05-25",47.1582,46.61,46.87,1305436,{"date":177,"open":2354,"high":2355,"low":2253,"close":2356,"change":629,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},47.71,47.78,46.89,-1.72,1701667]