[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPAY":3,"homepage-market-summary":29,"stock-historical-TPAY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"TPAY","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},"Roundhill S&P 500 Target 10 Managed Distribution ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},9.3222,5.061,"Monthly","2026-10-14",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},54.29,54.28,54.5705,-0.2805,-0.51,848.8758,55.19,46.5,1009.1635620434782,89.6,1128,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},23.695,1308,477461.333489,53.1,"2022-02-09",[182,185,194,203,213,223,231,238,247,254,263,271,280,289,298,305,313,321,329,338,348,355,364,371,380,388,396,403,411,418,427,435,443,450,456,464,471,479,487,496,504,512,519,526,533,541,549,556,564,571,579,587,595,602,609,617,623,630,638,648,658,668,677,684,690,697,702,709,715,719,722,728,733,740,745,751,757,761,766,770,772,778,785,790,795,798,804,810,813,818,821,826,830,833,838,840,844,849,854,858,861,866,869,873,879,882,885,890,894,898,902,906,913,920,927,932,935,942,947,950,953,957,963,969,976,980,985,991,997,1003,1007,1011,1016,1022,1027,1033,1040,1043,1047,1053,1057,1062,1067,1072,1077,1083,1087,1094,1099,1104,1110,1118,1122,1127,1131,1137,1144,1148,1153,1155,1158,1165,1168,1170,1177,1182,1187,1193,1200,1206,1211,1218,1225,1231,1239,1245,1250,1257,1264,1271,1278,1285,1291,1297,1302,1309,1314,1319,1324,1331,1336,1343,1350,1355,1359,1367,1374,1382,1388,1396,1401,1406,1413,1421,1427,1433,1439,1445,1451,1460,1465,1472,1478,1485,1492,1496,1501,1506,1512,1518,1526,1533,1539,1546,1553,1557,1564,1570,1576,1583,1589,1593,1600,1606,1612,1618,1626,1631,1638,1646,1653,1659,1666,1672,1676,1684,1691,1696,1703,1707,1714,1719,1723,1727,1731,1738,1744,1752,1760,1764,1772,1779,1787,1795,1801,1808,1814,1820,1827,1835,1841,1847,1854,1858,1864,1869,1876,1883,1890,1896,1904,1911,1918,1925,1932,1938,1945,1951,1958,1965,1970,1977,1984,1993,2000,2006,2014,2021,2027,2034,2042,2048,2055,2060,2067,2074,2082,2088,2095,2101,2108,2116,2124,2131,2138,2145,2154,2163,2169,2176,2185,2192,2199,2205,2212,2219,2227,2234,2241,2248,2255,2260,2268,2276,2282,2288,2296,2304,2311,2318,2325,2332,2339,2344,2350,2356,2362,2369,2377,2383,2390,2395,2402,2409,2417,2424,2431,2438,2444,2452,2460,2465,2472,2479,2488],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},37,54.2663,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",54.665,54.7,0.3799,0.7,1242.5111,53,54.6396,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",53.83,54.1906,0.334,0.62,1639.6345,35,53.8506,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",53.72,54,53.8566,0.3783,0.71,3102.6612,42,53.9305,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":211,"vwap":222},"2026-10-01",53.48,53.69,53.47,53.4783,0.0008,0,5633.7894,53.5647,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",53.4775,-0.0303,-0.06,80.7904,29,53.7143,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":183,"vwap":237},"2026-09-29",53.5078,-0.0843,-0.16,79.6604,53.4814,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",53.85,53.5921,-0.4372,-0.81,420.3734,40,53.7618,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":229,"vwap":253},"2026-09-25",54.0293,0.2832,0.53,62.5182,53.6809,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",53.45,53.7461,-0.0173,-0.03,900.3929,34,53.4834,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",53.7634,-0.4466,-0.82,108.1483,31,53.8263,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",53.99,54.21,0.023,0.04,525.2309,38,53.9391,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",54.15,54.187,0.8391,1.57,196.6631,36,54.0826,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":261,"vwap":297},"2026-09-18",53.36,53.305,53.3479,0.0592,0.11,315.4949,53.3146,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":183,"vwap":304},"2026-09-17",53.2887,0.6163,1.17,143.9708,53.2828,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",52.6724,-0.2181,-0.41,31.1979,32,52.9905,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-15",52.85,52.8905,-0.2705,3185.6868,44,52.8519,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",53.161,-0.2527,-0.47,52.5178,30,53.1041,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":190,"volume":335,"transactions":336,"vwap":337},"2026-09-11",53.53,53.56,53.4137,0.3718,1707.0937,57,53.4887,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",52.92,53.16,53.0419,-0.3577,-0.67,603.2369,48,53.047,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":278,"vwap":354},"2026-09-09",53.3996,-0.6611,-1.22,120.9427,53.4133,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",54.205,54.0607,-0.3114,-0.57,423.6857,59,54.1979,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":261,"vwap":370},"2026-09-04",54.3721,-0.1987,-0.36,165.9607,54.4033,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",54.69,54.5708,0.5667,1.05,2353.5917,39,54.6813,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",54.0041,0.2902,0.54,140.9427,26,53.9229,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":378,"vwap":395},"2026-09-01",53.58,53.7139,-0.4594,-0.85,168.646851,53.6527,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":378,"vwap":402},"2026-08-31",54.1733,-0.1789,-0.33,663.5863,53.5911,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":319,"vwap":410},"2026-08-28",54.5,54.3522,-0.1109,-0.2,5670.099,54.5009,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":327,"vwap":417},"2026-08-27",54.4631,0.3558,0.66,147.099,54.4557,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":183,"vwap":426},"2026-08-26",54.07,54.18,54.1073,0.0059,0.01,327.318,54.1287,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",54.1014,0.1578,0.29,293.336,41,54.1222,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":327,"vwap":442},"2026-08-24",53.97,53.9436,-0.1489,-0.28,307.3706,53.9704,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":311,"vwap":449},"2026-08-21",54.0925,0.2231,0.41,60.8508,54.0851,{"date":451,"open":282,"high":282,"low":452,"close":452,"change":453,"percent_change":243,"volume":454,"transactions":378,"vwap":455},"2026-08-20",53.8694,-0.439,403.6978,54.0953,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":327,"vwap":463},"2026-08-19",54.2,54.3084,0.0959,0.18,188.1287,54.3735,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":166,"volume":469,"transactions":433,"vwap":470},"2026-08-18",54.3,54.2125,-0.3762,821.7479,54.2551,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",54.5887,-0.2382,-0.43,528.7647,43,54.7911,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":261,"vwap":486},"2026-08-14",54.99,54.8269,-0.1261,-0.23,643.4247,54.9402,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",54.88,54.953,0.406,0.74,722.4237,51,54.9044,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":22,"volume":501,"transactions":502,"vwap":503},"2026-08-12",54.95,54.547,-0.2823,484.4237,27,54.6283,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":115,"volume":510,"transactions":192,"vwap":511},"2026-08-11",55.02,54.815,54.8293,-0.1746,802.4295,54.9456,{"date":513,"open":24,"high":24,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":183,"vwap":518},"2026-08-10",55.0039,-0.052,-0.09,247.7047,55.1495,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":229,"vwap":525},"2026-08-07",55.0559,0.328,0.6,144.7047,54.9674,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":400,"volume":530,"transactions":531,"vwap":532},"2026-08-06",54.7279,-0.1824,85.2557,28,54.911,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":227,"volume":538,"transactions":539,"vwap":540},"2026-08-05",55.16,54.9103,-0.0344,244.4127,33,55.1265,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":311,"vwap":548},"2026-08-04",54.22,54.9447,0.9849,1.83,613.922938,54.4238,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":229,"vwap":555},"2026-08-03",53.9598,0.6911,1.3,238.9607,53.868,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",53.2687,0.456,0.86,88.8117,25,52.921,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":502,"vwap":570},"2026-07-30",52.8127,0.8411,1.62,120.7247,52.5491,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":261,"vwap":578},"2026-07-29",52.4,51.9716,-0.8231,-1.56,273.9047,52.4304,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",52.7947,0.1681,0.32,116.7047,20,52.8529,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":531,"vwap":594},"2026-07-27",52.74,52.6266,0.0251,0.05,289.0267,52.6909,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":71,"volume":599,"transactions":600,"vwap":601},"2026-07-24",52.6015,0.0366,74.7107,23,52.6292,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":229,"vwap":608},"2026-07-23",52.5649,-0.7186,-1.35,181.7097,52.5861,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",53.2835,-0.0525,-0.1,45.4616,22,53.2847,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":87,"volume":621,"transactions":327,"vwap":622},"2026-07-21",53.336,0.48,341.5206,53.1516,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":269,"vwap":629},"2026-07-20",52.856,-0.1403,-0.26,162.7286,53.0449,{"date":631,"open":632,"high":341,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":494,"vwap":637},"2026-07-17",52.885,52.9963,-0.4707,-0.88,2433.2016,53.0023,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-16",53.31,53.467,53.3,-0.288,-0.54,1264.5286,46,53.3749,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-15",53.6,53.755,53.46,0.2249,0.42,961.0756,47,53.6353,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",53.495,53.5301,53.4,0.1402,0.26,7455.8756,52,53.4727,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":346,"vwap":676},"2026-07-13",53.57,53.59,53.3899,-0.4101,-0.76,971.4678,53.5393,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",53.86,53.8,0.27,0.5,900,{"date":685,"open":686,"high":687,"low":686,"close":331,"change":688,"percent_change":209,"volume":689,"transactions":9,"vwap":331},"2026-07-09",53.28,53.61,0.38,500,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",52.77,53.15,-0.56,-1.04,2200,{"date":698,"open":699,"high":679,"low":699,"close":700,"change":161,"percent_change":701,"volume":683,"transactions":9,"vwap":700},"2026-07-07",53.66,53.71,-0.46,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",53.79,53.96,0.45,0.84,5300,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":613,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-02",53.34,53.51,-0.19,300,{"date":716,"open":205,"high":704,"low":687,"close":687,"change":717,"percent_change":408,"volume":718,"transactions":9,"vwap":687},"2026-07-01",-0.11,1200,{"date":720,"open":699,"high":680,"low":699,"close":205,"change":72,"percent_change":721,"volume":714,"transactions":9,"vwap":205},"2026-06-30",0.88,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":714,"transactions":9,"vwap":725},"2026-06-29",53.040001,53.25,0.63,1.2,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":120,"percent_change":484,"volume":732,"transactions":9,"vwap":731},"2026-06-26",52.66,52.62,400,{"date":734,"open":735,"high":736,"low":737,"close":589,"change":424,"percent_change":738,"volume":739,"transactions":9,"vwap":589},"2026-06-25",52.73,52.93,52.71,0.02,3700,{"date":741,"open":724,"high":742,"low":743,"close":735,"change":713,"percent_change":368,"volume":744,"transactions":9,"vwap":735},"2026-06-24",53.080002,52.64,700,{"date":746,"open":747,"high":747,"low":340,"close":340,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":340},"2026-06-23",53.029999,-0.63,-1.18,600,{"date":752,"open":753,"high":753,"low":215,"close":754,"change":755,"percent_change":756,"volume":689,"transactions":9,"vwap":754},"2026-06-22",53.65,53.55,-0.27,-0.5,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":199,"percent_change":302,"volume":689,"transactions":9,"vwap":760},"2026-06-18",53.64,53.82,{"date":762,"open":679,"high":679,"low":763,"close":763,"change":764,"percent_change":765,"volume":750,"transactions":9,"vwap":763},"2026-06-17",53.2,-0.68,-1.26,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":713,"percent_change":149,"volume":769,"transactions":9,"vwap":768},"2026-06-16",53.88,100,{"date":771,"open":420,"high":420,"low":420,"close":420,"change":560,"percent_change":568,"volume":769,"transactions":9,"vwap":420},"2026-06-15",{"date":773,"open":774,"high":775,"low":774,"close":775,"change":664,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-12",52.89,53.21,0.49,800,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":777,"transactions":9,"vwap":781},"2026-06-11",52.27,52.95,52.15,0.8,1.53,{"date":786,"open":787,"high":787,"low":782,"close":782,"change":788,"percent_change":789,"volume":732,"transactions":9,"vwap":782},"2026-06-10",52.54,-1.13,-2.12,{"date":791,"open":792,"high":686,"low":743,"close":686,"change":408,"percent_change":793,"volume":794,"transactions":9,"vwap":686},"2026-06-09",52.7,-0.37,3400,{"date":796,"open":670,"high":687,"low":215,"close":215,"change":592,"percent_change":797,"volume":689,"transactions":9,"vwap":215},"2026-06-08",0.09,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":732,"transactions":9,"vwap":801},"2026-06-05",53.92,53.43,-1.38,-2.52,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":769,"transactions":9,"vwap":807},"2026-06-04",54.74,54.81,0.22,0.4,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":115,"percent_change":125,"volume":732,"transactions":9,"vwap":812},"2026-06-03",54.59,{"date":814,"open":373,"high":815,"low":816,"close":815,"change":817,"percent_change":461,"volume":718,"transactions":9,"vwap":815},"2026-06-02",54.91,54.65,0.1,{"date":819,"open":489,"high":489,"low":807,"close":807,"change":295,"percent_change":820,"volume":732,"transactions":9,"vwap":807},"2026-06-01",0.2,{"date":822,"open":823,"high":823,"low":824,"close":188,"change":797,"percent_change":825,"volume":174,"transactions":9,"vwap":188},"2026-05-29",54.85,54.67,0.16,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":583,"percent_change":829,"volume":714,"transactions":9,"vwap":828},"2026-05-28",54.61,0.59,{"date":831,"open":832,"high":832,"low":18,"close":18,"change":424,"percent_change":738,"volume":689,"transactions":9,"vwap":18},"2026-05-27",54.31,{"date":834,"open":835,"high":835,"low":19,"close":19,"change":836,"percent_change":837,"volume":744,"transactions":9,"vwap":19},"2026-05-26",54.33,0.36,0.67,{"date":839,"open":800,"high":800,"low":800,"close":800,"change":808,"percent_change":447,"volume":732,"transactions":9,"vwap":800},"2026-05-22",{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":808,"volume":769,"transactions":9,"vwap":842},"2026-05-21",53.7,0.12,{"date":845,"open":215,"high":390,"low":215,"close":390,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":390},"2026-05-20",0.57,1.08,200,{"date":850,"open":736,"high":851,"low":736,"close":852,"change":793,"percent_change":166,"volume":853,"transactions":9,"vwap":852},"2026-05-19",53.29,53.0099983,1100,{"date":855,"open":856,"high":856,"low":742,"close":857,"change":227,"percent_change":717,"volume":744,"transactions":9,"vwap":857},"2026-05-18",53.49,53.38,{"date":859,"open":106,"high":106,"low":860,"close":860,"change":764,"percent_change":765,"volume":174,"transactions":9,"vwap":860},"2026-05-15",53.44,{"date":862,"open":421,"high":543,"low":863,"close":863,"change":654,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-14",54.12,0.78,4900,{"date":867,"open":763,"high":868,"low":763,"close":842,"change":120,"percent_change":37,"volume":853,"transactions":9,"vwap":842},"2026-05-13",53.73,{"date":870,"open":700,"high":760,"low":871,"close":760,"change":872,"percent_change":516,"volume":718,"transactions":9,"vwap":760},"2026-05-12",53.52,-0.05,{"date":874,"open":875,"high":875,"low":679,"close":876,"change":877,"percent_change":878,"volume":174,"transactions":9,"vwap":876},"2026-05-11",53.9,53.87,0.13,0.24,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":706,"percent_change":707,"volume":732,"transactions":9,"vwap":881},"2026-05-08",53.74,{"date":883,"open":687,"high":687,"low":851,"close":851,"change":156,"percent_change":884,"volume":777,"transactions":9,"vwap":851},"2026-05-07",-0.45,{"date":886,"open":887,"high":331,"low":887,"close":331,"change":888,"percent_change":889,"volume":683,"transactions":9,"vwap":331},"2026-05-06",53.35,0.79,1.5,{"date":891,"open":892,"high":893,"low":589,"close":589,"change":654,"percent_change":783,"volume":744,"transactions":9,"vwap":589},"2026-05-05",52.75,52.8,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":161,"percent_change":105,"volume":853,"transactions":9,"vwap":897},"2026-05-04",52.39,52.32,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":583,"volume":769,"transactions":9,"vwap":900},"2026-05-01",52.57,0.17,{"date":903,"open":573,"high":573,"low":573,"close":573,"change":904,"percent_change":905,"volume":848,"transactions":9,"vwap":573},"2026-04-30",0.58,1.12,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":732,"transactions":9,"vwap":910},"2026-04-29",51.85,51.71,51.82,-0.08,-0.15,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":484,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-28",51.83,51.9,51.73,-0.44,1300,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":174,"transactions":9,"vwap":923},"2026-04-27",52.099998,52.13,51.96,0.08,0.15,{"date":928,"open":909,"high":929,"low":909,"close":929,"change":930,"percent_change":931,"volume":848,"transactions":9,"vwap":929},"2026-04-24",52.049999,0.39,0.75,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":713,"percent_change":793,"volume":769,"transactions":9,"vwap":934},"2026-04-23",51.66,{"date":936,"open":937,"high":938,"low":939,"close":908,"change":776,"percent_change":940,"volume":941,"transactions":9,"vwap":908},"2026-04-22",51.8,51.87,51.7,0.95,3300,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":694,"volume":848,"transactions":9,"vwap":945},"2026-04-21",50.95,51.36,-0.29,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":912,"percent_change":946,"volume":769,"transactions":9,"vwap":949},"2026-04-20",51.65,{"date":951,"open":937,"high":937,"low":937,"close":937,"change":199,"percent_change":952,"volume":769,"transactions":9,"vwap":937},"2026-04-17",1.21,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":295,"percent_change":808,"volume":848,"transactions":9,"vwap":956},"2026-04-16",51.099998,51.18,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":777,"transactions":9,"vwap":960},"2026-04-15",50.74,51.07,0.44,0.87,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":904,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-14",50.080002,50.63,1.16,1900,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-13",49.58,50.049999,0.46,0.93,2300,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":259,"percent_change":227,"volume":744,"transactions":9,"vwap":979},"2026-04-10",49.62,49.59,{"date":981,"open":982,"high":978,"low":983,"close":978,"change":984,"percent_change":209,"volume":750,"transactions":9,"vwap":978},"2026-04-09",49.52,49.51,0.35,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":732,"transactions":9,"vwap":988},"2026-04-08",49.2,49.27,0.81,1.67,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":738,"percent_change":276,"volume":996,"transactions":9,"vwap":995},"2026-04-07",48.69,48.049999,48.46,2500,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":961,"volume":689,"transactions":9,"vwap":1001},"2026-04-06",48.15,48.65,48.44,0.21,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":738,"percent_change":276,"volume":848,"transactions":9,"vwap":1006},"2026-04-02",48.22,48.23,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":930,"percent_change":1010,"volume":769,"transactions":9,"vwap":1009},"2026-04-01",48.21,0.82,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":848,"transactions":9,"vwap":1013},"2026-03-31",47.82,1.32,2.84,{"date":1017,"open":1018,"high":1018,"low":25,"close":25,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":25},"2026-03-30",47.11,-0.18,-0.39,3500,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":80,"percent_change":1026,"volume":689,"transactions":9,"vwap":1025},"2026-03-27",47.27,46.68,-1.66,{"date":1028,"open":1029,"high":999,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":689,"transactions":9,"vwap":1030},"2026-03-26",47.91,47.47,-0.84,-1.74,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":664,"percent_change":384,"volume":1039,"transactions":9,"vwap":1038},"2026-03-25",48.34,48.45,48.27,48.31,3000,{"date":1041,"open":1029,"high":1037,"low":1029,"close":994,"change":161,"percent_change":1042,"volume":794,"transactions":9,"vwap":994},"2026-03-24",-0.52,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":829,"percent_change":1046,"volume":777,"transactions":9,"vwap":1045},"2026-03-23",48.3,1.24,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":135,"volume":744,"transactions":9,"vwap":1051},"2026-03-20",47.97,47.98,47.71,-0.73,{"date":1054,"open":1055,"high":1001,"low":1056,"close":1001,"change":120,"percent_change":161,"volume":777,"transactions":9,"vwap":1001},"2026-03-19",48.32,48.14,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":764,"percent_change":802,"volume":1061,"transactions":9,"vwap":1060},"2026-03-18",48.95,48.56,1400,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":431,"volume":689,"transactions":9,"vwap":1065},"2026-03-17",49.49,49.24,0.14,{"date":1068,"open":1069,"high":987,"low":1069,"close":1070,"change":682,"percent_change":110,"volume":1071,"transactions":9,"vwap":1070},"2026-03-16",48.99,49.099998,1700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":946,"percent_change":1076,"volume":968,"transactions":9,"vwap":1075},"2026-03-13",49.07,48.6,-0.59,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":718,"transactions":9,"vwap":1080},"2026-03-12",49.26,48.89,-0.72,-1.45,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1031,"volume":714,"transactions":9,"vwap":1085},"2026-03-11",49.61,-0.42,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":613,"percent_change":408,"volume":1093,"transactions":9,"vwap":1092},"2026-03-10",50.13,50.4,50,50.029999,1500,{"date":1095,"open":1096,"high":1089,"low":1097,"close":1089,"change":809,"percent_change":783,"volume":1098,"transactions":9,"vwap":1089},"2026-03-09",49.73,49.18,7000,{"date":1100,"open":1101,"high":1101,"low":1096,"close":1096,"change":1102,"percent_change":1103,"volume":689,"transactions":9,"vwap":1096},"2026-03-06",49.96,-0.64,-1.27,{"date":1105,"open":1106,"high":1106,"low":965,"close":1107,"change":368,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-05",50.66,50.37,-0.71,2700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":72,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-04",50.64,50.83,50.33,50.73,0.94,6200,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":694,"percent_change":1121,"volume":714,"transactions":9,"vwap":1120},"2026-03-03",50.26,-1.1,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":925,"percent_change":825,"volume":919,"transactions":9,"vwap":1126},"2026-03-02",50.65,50.98,50.82,{"date":1128,"open":1115,"high":1129,"low":1124,"close":959,"change":161,"percent_change":1130,"volume":732,"transactions":9,"vwap":959},"2026-02-27",50.77,-0.49,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":115,"percent_change":1136,"volume":689,"transactions":9,"vwap":1135},"2026-02-26",51.060001,50.78,50.99,-0.62,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":794,"transactions":9,"vwap":1140},"2026-02-25",51.2,51.31,51.15,0.43,0.85,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":706,"percent_change":1147,"volume":769,"transactions":9,"vwap":1146},"2026-02-24",50.88,0.89,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":360,"percent_change":1152,"volume":769,"transactions":9,"vwap":1151},"2026-02-23",50.84,50.43,-1.12,{"date":1154,"open":494,"high":494,"low":494,"close":494,"change":836,"percent_change":209,"volume":769,"transactions":9,"vwap":494},"2026-02-20",{"date":1156,"open":1157,"high":1112,"low":1157,"close":1112,"change":408,"percent_change":1020,"volume":750,"transactions":9,"vwap":1112},"2026-02-19",50.59,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1150,"change":1163,"percent_change":1164,"volume":968,"transactions":9,"vwap":1150},"2026-02-18",50.9,50.91,50.76,25.695,102.19,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1167},"2022-11-30",25.145,{"date":1169,"open":1167,"high":1167,"low":1167,"close":1167,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1167},"2022-11-29",{"date":1171,"open":1172,"high":1173,"low":1174,"close":1167,"change":1175,"percent_change":235,"volume":1176,"transactions":9,"vwap":1167},"2022-11-28",25.11,25.57,23.97,-0.04,9834,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":562,"transactions":9,"vwap":1179},"2022-11-25",25.185,0.015,0.06,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":825,"volume":1186,"transactions":9,"vwap":1184},"2022-11-23",25.17,0.0399,97,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":408,"volume":1192,"transactions":9,"vwap":1190},"2022-11-22",25.01,25.1301,-0.0507,256,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2022-11-21",25.0501,25.1808,-0.358,-1.4,539,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":829,"volume":1205,"transactions":9,"vwap":1203},"2022-11-18",25.5,25.5388,0.1505,949,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":269,"transactions":9,"vwap":1208},"2022-11-17",25.3883,-0.4322,-1.67,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2022-11-16",25.82,25.8205,-0.6222,-2.35,606,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1046,"volume":1224,"transactions":9,"vwap":1222},"2022-11-15",26.4,26.6501,26.4427,0.3227,301,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2022-11-14",26.12,-0.4927,-1.85,173,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2022-11-11",26.44,26.62,26.6127,0.924,3.6,528,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2022-11-10",25.6887,1.8594,7.8,155,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":327,"transactions":9,"vwap":1247},"2022-11-09",23.8293,-0.8664,-3.51,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":721,"volume":1256,"transactions":9,"vwap":1254},"2022-11-08",24.8,24.52,24.6957,0.2146,583,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2022-11-07",24.225,24.4811,0.3606,1.49,348,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2022-11-04",24.24,24.1205,0.3335,1.4,245,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2022-11-03",23.859,23.787,-1.0638,-4.28,1066,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2022-11-02",25.36,24.8508,-1.1739,-4.51,132,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2022-11-01",26.0247,0.065,0.25,15,{"date":1292,"open":1293,"high":1227,"low":1294,"close":1294,"change":1295,"percent_change":802,"volume":1296,"transactions":9,"vwap":1294},"2022-10-31",26.11,25.9597,-0.3636,239,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":990,"volume":1301,"transactions":9,"vwap":1299},"2022-10-28",26.3233,0.432,19,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":738,"volume":1308,"transactions":9,"vwap":1306},"2022-10-27",25.94,26.060101,25.8913,0.0054,344,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":302,"volume":1313,"transactions":9,"vwap":1311},"2022-10-26",25.8859,0.3006,73,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1290,"transactions":9,"vwap":1316},"2022-10-25",25.5853,0.7603,3.06,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":721,"volume":1323,"transactions":9,"vwap":1321},"2022-10-24",24.825,0.2161,273,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2022-10-21",23.74,24.6089,0.3053,1.26,105,{"date":1332,"open":1252,"high":1252,"low":1333,"close":1333,"change":1334,"percent_change":161,"volume":1335,"transactions":9,"vwap":1333},"2022-10-20",24.3036,-0.0612,212,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2022-10-19",24.59,24.3648,-0.5302,-2.13,101,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":664,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2022-10-18",25.13,24.72,24.895,1.06,2546,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1237,"volume":1354,"transactions":9,"vwap":1352},"2022-10-17",24.635,0.8557,12,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1197,"percent_change":1358,"volume":245,"transactions":9,"vwap":1357},"2022-10-14",23.7793,-1.48,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1362},"2022-10-13",24.030001,24.1373,24.02,0.2969,1.25,216,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1002,"volume":1373,"transactions":9,"vwap":1370},"2022-10-12",23.81,23.8404,23.79,0.0507,854,{"date":1375,"open":1376,"high":1377,"low":176,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2022-10-11",23.8413,23.88,23.7897,-0.4057,-1.68,822,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":105,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2022-10-10",24.35,24.1954,-1.95,234,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2022-10-07",24.55,24.6754,24.15,-0.7404,-2.91,2902,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1103,"volume":1400,"transactions":9,"vwap":1398},"2022-10-06",25.4158,-0.328,9,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":515,"percent_change":408,"volume":1405,"transactions":9,"vwap":1404},"2022-10-05",25.2,25.7438,291,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2022-10-04",25.16,25.7958,1.2947,5.28,774,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2022-10-03",23.98,24.65,24.5011,0.507,2.11,1050,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2022-09-30",23.9941,-0.2226,-0.92,14,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2022-09-29",24.2167,-0.4906,-1.99,11,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2022-09-28",24.7073,0.7158,2.98,17,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2022-09-27",23.9915,0.0543,0.23,81,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":576,"volume":1450,"transactions":9,"vwap":1448},"2022-09-26",24.229,23.9372,-0.3792,1886,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2022-09-23",24.39,24.4,23.72,24.3164,-0.7491,-2.99,18188,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":539,"transactions":9,"vwap":1462},"2022-09-22",25.0655,-0.6163,-2.4,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2022-09-21",25.91,25.6818,-0.3136,-1.21,276,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2022-09-20",25.9954,-0.4296,-1.63,10,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2022-09-19",26.26,26.425,0.0742,0.28,164,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2022-09-16",26.33,26.3508,-0.6422,-2.38,403,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1081,"volume":201,"transactions":9,"vwap":1494},"2022-09-15",26.993,-0.1949,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":738,"volume":1342,"transactions":9,"vwap":1499},"2022-09-14",27.17,27.1879,0.0057,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":173,"transactions":9,"vwap":1503},"2022-09-13",27.1822,-1.1716,-4.13,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1116,"volume":1511,"transactions":9,"vwap":1509},"2022-09-12",28.36,28.3538,0.264,903,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2022-09-09",28.0898,1.1027,4.09,86,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":717,"volume":1525,"transactions":9,"vwap":1523},"2022-09-08",26.83,26.9938,26.78,26.9871,-0.0284,1155,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2022-09-07",26.79,27.015499,0.5628,2.13,168,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":984,"volume":1538,"transactions":9,"vwap":1536},"2022-09-06",26.27,26.4527,0.0921,387,{"date":1540,"open":1541,"high":1541,"low":1487,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2022-09-02",26.51,26.3606,-0.4546,-1.7,910,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2022-09-01",26.365,26.8152,-0.2871,-1.06,176,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1002,"volume":1354,"transactions":9,"vwap":1555},"2022-08-31",27.1023,0.0567,{"date":1558,"open":502,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":243,"volume":1563,"transactions":9,"vwap":1561},"2022-08-30",27.16,26.94,27.045601,-0.222,3921,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1052,"volume":1569,"transactions":9,"vwap":1567},"2022-08-29",27.41,27.2676,-0.2002,454,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2022-08-26",27.4678,-0.968,-3.4,196,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":682,"volume":1582,"transactions":9,"vwap":1579},"2022-08-25",28.34,28.4358,27.63,0.1425,1987,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":110,"volume":1588,"transactions":9,"vwap":1586},"2022-08-24",27.71,28.2933,0.2886,1192,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":120,"volume":173,"transactions":9,"vwap":1591},"2022-08-23",28.0046997,-0.0341,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2022-08-22",28.030001,28.038799,-0.8809,-3.05,135,{"date":1601,"open":229,"high":229,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2022-08-19",28.9197,-0.8186,-2.75,244,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":120,"volume":1611,"transactions":9,"vwap":1609},"2022-08-18",29.52,29.7383,-0.0371,1406,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2022-08-17",29.7754,-0.4096,-1.36,210,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":267,"volume":1625,"transactions":9,"vwap":1623},"2022-08-16",29.95,30.3,29.89,30.185,-0.2497,3087,{"date":1627,"open":327,"high":1628,"low":327,"close":1628,"change":1629,"percent_change":809,"volume":1630,"transactions":9,"vwap":1628},"2022-08-15",30.4347,0.1215,1988,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2022-08-12",30.32,30.3132,0.4217,1.41,503,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":393,"volume":1645,"transactions":9,"vwap":1643},"2022-08-11",30.41,30.45,29.85,29.8915,-0.2577,2714,{"date":1647,"open":1622,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1648},"2022-08-10",30.1492,29.69,0.8492,2.9,1039,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":606,"volume":1658,"transactions":9,"vwap":1656},"2022-08-09",29.34,29.3,-0.3995,3525,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2022-08-08",29.7201,29.6995,0.1895,0.64,255,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":22,"volume":1671,"transactions":9,"vwap":1669},"2022-08-05",29.5,29.51,-0.1519,163,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":440,"volume":562,"transactions":9,"vwap":1674},"2022-08-04",29.6619,-0.0833,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1679},"2022-08-03",29.6219,29.7452,29.58,0.8739,3.03,441,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":706,"volume":1690,"transactions":9,"vwap":1688},"2022-08-02",28.64,28.96,28.8713,0.1295,1467,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":783,"volume":1575,"transactions":9,"vwap":1694},"2022-08-01",28.73,28.7418,0.2268,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":209,"volume":1702,"transactions":9,"vwap":1699},"2022-07-29",28.31,28.515,28.13,0.2005,2202,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":209,"volume":1426,"transactions":9,"vwap":1705},"2022-07-28",28.3145,0.1984,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2022-07-27",28.075001,28.1161,1.1161,4.13,297,{"date":1715,"open":502,"high":502,"low":502,"close":502,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":502},"2022-07-26",-0.5633,-2.04,108,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":808,"volume":386,"transactions":9,"vwap":1721},"2022-07-25",27.5633,0.0599,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1380,"volume":646,"transactions":9,"vwap":1725},"2022-07-22",27.5034,-0.4711,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":837,"volume":183,"transactions":9,"vwap":1729},"2022-07-21",27.9745,0.1849,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2022-07-20",27.595,27.7896,0.6073,2.23,267,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2022-07-19",27.1823,0.7707,2.92,84,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2022-07-18",26.49,26.5,26.4116,0.5265,2.03,865,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1736,"volume":1759,"transactions":9,"vwap":1757},"2022-07-15",25.72,25.93,25.69,25.8851,0.5651,3134,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":946,"percent_change":788,"volume":1737,"transactions":9,"vwap":1763},"2022-07-14",24.9,25.32,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1767},"2022-07-13",25.030001,25.61,24.5,-0.2942,-1.14,4188,{"date":1773,"open":562,"high":1774,"low":562,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2022-07-12",26.13,25.9042,0.1676,0.65,7895,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2022-07-11",26.2,25.66,25.7366,-0.7324,-2.77,2369,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2022-07-08",25.62,26.4768,26.469,-0.0337,-0.13,6214,{"date":1796,"open":1747,"high":1797,"low":1747,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2022-07-07",26.5027,0.4627,1.78,408,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":688,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2022-07-06",25.255,26.040001,24.68,1.48,4167,{"date":1809,"open":1810,"high":1782,"low":1811,"close":1782,"change":1812,"percent_change":1019,"volume":1813,"transactions":9,"vwap":1782},"2022-07-05",25.26,24.14,-0.0451,5520,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":568,"volume":1819,"transactions":9,"vwap":1817},"2022-07-01",25.39,25.7051,0.4091,694,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2022-06-30",24.85,25.296,-0.4682,-1.82,703,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2022-06-29",25.6601,25.773,25.7642,-0.2882,-1.11,2305,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1532,"transactions":9,"vwap":1838},"2022-06-28",26.1,26.052401,-0.7667,-2.86,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2022-06-27",26.8191,-0.336,-1.24,63,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2022-06-24",26.75,27.1551,1.2144,4.68,868,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1636,"volume":531,"transactions":9,"vwap":1856},"2022-06-23",25.9407,0.3598,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":682,"volume":1863,"transactions":9,"vwap":1861},"2022-06-22",25.71,25.5809,0.1281,576,{"date":1865,"open":1860,"high":1860,"low":1866,"close":1866,"change":1867,"percent_change":1636,"volume":1868,"transactions":9,"vwap":1866},"2022-06-21",25.4528,0.354,1136,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2022-06-17",24.77,25.098801,0.6597,2.7,371,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2022-06-16",24.415,24.4391,-1.3409,-5.2,204,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2022-06-15",25.85,25.78,0.5442,2.16,869,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":793,"volume":1895,"transactions":9,"vwap":1893},"2022-06-14",25.25,25.2358,-0.0936,411,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2022-06-13",25.6699,25.31,25.3294,-1.6854,-6.24,5471,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2022-06-10",27.64,27.014799,-1.2152,-4.3,732,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2022-06-09",29.21,28.23,-1.2409,-4.21,1708,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2022-06-08",29.54,29.4709,-0.2758,-0.93,292,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":962,"volume":1931,"transactions":9,"vwap":1928},"2022-06-07",29.6101,29.7467,29.61,0.258,381,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":706,"volume":1937,"transactions":9,"vwap":1935},"2022-06-06",29.6329,29.4887,0.1313,508,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2022-06-03",29.26,29.3574,-0.5241,-1.75,237,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2022-06-02",29.8815,0.8344,2.87,4,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2022-06-01",29.16,29.0471,-0.5733,-1.94,304,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2022-05-31",29.93,29.6204,-0.3511,-1.17,458,{"date":1966,"open":1620,"high":1967,"low":1620,"close":1967,"change":1968,"percent_change":1874,"volume":1969,"transactions":9,"vwap":1967},"2022-05-27",29.9715,0.7875,266,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2022-05-26",28.55,29.184,0.8816,3.11,721,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2022-05-25",28.22,28.3024,0.7007,2.54,369,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2022-05-24",27.5,27.7,27.46,27.6017,-0.9034,-3.17,1906,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2022-05-23",28.18,28.5051,0.6135,2.2,343,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":259,"volume":2005,"transactions":9,"vwap":2003},"2022-05-20",27.3919,27.8916,-0.0084,346,{"date":2007,"open":2008,"high":531,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2022-05-19",27.53,27.45,27.9,0.5839,2.14,27074,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2022-05-18",27.26,27.3161,-0.7354,-2.62,463,{"date":2022,"open":1585,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":1874,"volume":2026,"transactions":9,"vwap":2023},"2022-05-17",28.0515,27.68,0.7384,674,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2029,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2029},"2022-05-16",27.3131,27.32,-0.4569,-1.65,184,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2022-05-13",26.82,27.84,27.77,1.4397,5.47,1427,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":1289,"volume":2047,"transactions":9,"vwap":2045},"2022-05-12",25.8501,26.3303,0.0664,277,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":777,"transactions":9,"vwap":2052},"2022-05-11",26.52,26.25,26.2639,-0.5561,-2.07,{"date":2056,"open":1566,"high":1566,"low":2057,"close":2036,"change":2058,"percent_change":918,"volume":2059,"transactions":9,"vwap":2036},"2022-05-10",26.475,-0.1196,1856,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2022-05-09",27.89,26.9396,-1.3616,-4.81,6497,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2022-05-06",28.5,28.3012,-0.7586,-2.61,1210,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2022-05-05",29.255,29.014099,29.059799,-1.4502,-4.75,1532,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2022-05-04",30.51,0.5735,1.92,268,{"date":2089,"open":2090,"high":2091,"low":1642,"close":2092,"change":2093,"percent_change":901,"volume":2094,"transactions":9,"vwap":2092},"2022-05-03",29.92,30.089001,29.9365,0.0502,18358,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":681,"volume":2100,"transactions":9,"vwap":2098},"2022-05-02",29.57,29.8863,0.0819,2577,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2022-04-29",30.92,29.8044,-1.2982,-4.17,1247,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2111},"2022-04-28",30.33,31.1026,30.24,1.3664,4.6,1972,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":984,"volume":2123,"transactions":9,"vwap":2121},"2022-04-27",29.84,30.118,29.545,29.7362,0.1049,14629,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1991,"volume":2130,"transactions":9,"vwap":2128},"2022-04-26",30.15,29.6,29.6313,-0.9687,1504,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":209,"volume":2137,"transactions":9,"vwap":2134},"2022-04-25",29.99,30.6,29.96,0.2165,1402,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2022-04-22",31.23,30.3835,-0.9804,-3.13,278,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2022-04-21",32.34,32.43,31.25,31.3639,-0.6501,-2.03,1245,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2022-04-20",32.32,32.408,31.93,32.014,-0.4964,-1.53,3820,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":975,"transactions":9,"vwap":2166},"2022-04-19",31.68,32.5104,0.7746,2.44,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":156,"volume":2175,"transactions":9,"vwap":2173},"2022-04-18",32.62,31.62,31.7358,-0.0765,788,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2022-04-14",32.188,32.39,31.4558,31.8123,-0.2877,-0.9,12852,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2022-04-13",31.51,32.099998,0.4651,1.47,819,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":368,"volume":2198,"transactions":9,"vwap":2196},"2022-04-12",32.1016,31.57,31.6349,-0.1151,263,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1152,"volume":2204,"transactions":9,"vwap":2202},"2022-04-11",31.69,31.75,-0.3604,404,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2022-04-08",32.37,32.1104,-0.3112,-0.96,225,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":344,"volume":2218,"transactions":9,"vwap":2216},"2022-04-07",32.45,31.96,32.4216,-0.2184,1131,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2022-04-06",33.28,32.56,32.64,-1.0614,-3.15,2525,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":1386,"volume":2233,"transactions":9,"vwap":2231},"2022-04-05",34.46,34.67,33.7014,-0.6704,3140,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2022-04-04",33.9,34.3718,0.6647,1.97,1209,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2022-04-01",33.8,33.7071,0.115,0.34,334,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":1103,"volume":2254,"transactions":9,"vwap":2252},"2022-03-31",33.75,33.8601,33.5921,-0.4321,3146,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":386,"transactions":9,"vwap":2257},"2022-03-30",34.0242,-0.6547,-1.89,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2263},"2022-03-29",33.82,34.6789,33.79,1.649,4.99,1094,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1019,"volume":2275,"transactions":9,"vwap":2273},"2022-03-28",33.02,33.26,32.98,33.0299,-0.0601,1975,{"date":2277,"open":2270,"high":2278,"low":2270,"close":2279,"change":2280,"percent_change":267,"volume":2281,"transactions":9,"vwap":2279},"2022-03-25",33.14,33.09,-0.2748,766,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":931,"volume":2287,"transactions":9,"vwap":2285},"2022-03-24",33.4,33.3648,0.2476,281,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1825,"volume":2295,"transactions":9,"vwap":2293},"2022-03-23",33.3499,33.3601,33.062199,33.1172,-0.6128,1860,{"date":2297,"open":2298,"high":261,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2022-03-22",33.85,33.7299,33.73,0.7813,2.37,2142,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":1152,"volume":2310,"transactions":9,"vwap":2308},"2022-03-21",33.2,33.23,32.9487,-0.3743,3606,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2317,"volume":1683,"transactions":9,"vwap":2314},"2022-03-18",33.32,33.323,33.202,1.1102,3.45,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2022-03-17",31.81,32.2128,0.6515,2.06,984,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2022-03-16",30.17,31.5613,1.4735,4.9,2687,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2022-03-15",29.87,30.087799,0.5033,1.7,4723,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":1342,"transactions":9,"vwap":2341},"2022-03-14",29.5845,-0.2075,-0.7,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":2087,"transactions":9,"vwap":2347},"2022-03-11",30.09,29.792,-0.6677,-2.19,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":1052,"volume":2355,"transactions":9,"vwap":2353},"2022-03-10",30.5,30.4597,-0.2236,529,{"date":2357,"open":2110,"high":2358,"low":2110,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2022-03-09",30.6833,1.2274,4.17,431,{"date":2363,"open":2364,"high":2365,"low":229,"close":2366,"change":2367,"percent_change":1348,"volume":2368,"transactions":9,"vwap":2366},"2022-03-08",29.0383,29.88,29.4559,0.3077,1872,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2022-03-07",29.5199,29.5327,29.1482,-1.3853,-4.54,2127,{"date":2378,"open":269,"high":269,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2022-03-04",30.5335,-1.2224,-3.85,2495,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2022-03-03",32.02,31.7559,-0.9236,-2.83,929,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":600,"transactions":9,"vwap":2392},"2022-03-02",32.6795,0.6011,1.87,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2022-03-01",33.19,32.0784,-1.2064,-3.62,1401,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":592,"volume":2408,"transactions":9,"vwap":2406},"2022-02-28",33.11,33.38,33.2848,0.0158,986,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2412},"2022-02-25",33.2201,33.269,33.135,0.9035,2.79,401,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2022-02-24",30.46,32.3655,0.4342,1.36,1777,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1431,"volume":2430,"transactions":9,"vwap":2428},"2022-02-23",32.58,31.86,31.9313,-0.6494,3354,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":764,"volume":2437,"transactions":9,"vwap":2435},"2022-02-22",32.92,32.55,32.5807,-0.2241,14083,{"date":2439,"open":2440,"high":2440,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2022-02-18",32.8048,-0.473,-1.42,134,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2022-02-17",33.925,34.13,33.2778,-1.2934,-3.74,585,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2022-02-16",34.6,34.71,34.5712,-0.1317,-0.38,589,{"date":2461,"open":2462,"high":2462,"low":2462,"close":2462,"change":2463,"percent_change":1329,"volume":2464,"transactions":9,"vwap":2462},"2022-02-15",34.7029,0.4314,114,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":926,"volume":2471,"transactions":9,"vwap":2469},"2022-02-14",34.4299,34.43,34.2715,0.0504,477,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1210,"volume":2478,"transactions":9,"vwap":2476},"2022-02-11",34.985,34.18,34.2211,-0.5808,742,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2022-02-10",35.24,36.0099983,34.7926,34.8019,-0.6581,-1.86,3834,{"date":180,"open":2489,"high":2490,"low":2489,"close":2490,"change":447,"percent_change":302,"volume":2491,"transactions":9,"vwap":2490},35.049999,35.46,959]