[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USLV":3,"homepage-market-summary":30,"stock-historical-USLV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USLV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"DIREXION DAILY SILVER BULL 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.165,0.28232,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.04,13.05,13.105,12.73,13.23,-0.19,-1.44,1134906.048962,24.49,11.97,126636.15998528723,8.5,3182,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":22,"price":146,"is_up":39},"Utilities","XLU",41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},58,33725,12309731.038617,-72.9,"2022-12-23",[184,187,197,208,218,229,240,250,260,270,281,291,301,312,322,333,344,355,366,376,387,396,407,418,427,438,447,458,467,477,488,497,506,516,527,538,548,558,569,579,588,597,608,617,628,638,646,655,665,676,685,696,707,718,727,737,746,756,765,774,784,793,803,813,820,828,837,846,853,861,867,874,881,887,895,903,909,916,924,932,940,948,957,965,973,981,989,997,1005,1014,1021,1030,1038,1045,1054,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1176,1181,1184,1190,1197,1203,1206,1211,1216,1222,1229,1232,1237,1240,1242,1244,1248,1251,1253,1259,1262,1264,1270,1277,1283,1289,1292,1294,1296,1301,1307,1311,1313,1315,1322,1326,1329,1335,1341,1347,1355,1362,1368,1375,1383,1390,1396,1401,1408,1411,1419,1425,1432,1438,1441,1448,1451,1453,1458,1461,1467,1470,1472,1474,1476,1481,1485,1492,1495,1501,1507,1510,1515,1518,1520,1522,1524,1529,1533,1538,1545,1548,1554,1560,1563,1568,1575,1578,1584,1590,1596,1602,1608,1614,1620,1625,1631,1638,1641,1643,1646,1653,1662,1669,1672,1674,1681,1685,1691,1696,1702,1707,1714,1716,1721,1724,1726,1731,1738,1741,1745,1748,1752,1755,1761,1768,1773,1780,1783,1787,1793,1796,1798,1800,1802,1804,1810,1817,1824,1830,1835,1838,1842,1845,1850,1858,1863,1869,1876,1880,1887,1892,1897,1904,1910,1917,1925,1930,1937,1943,1947,1954,1957,1963,1970,1978,1981,1987,1994,1997,2002,2009,2015,2018,2023,2026,2030,2037,2040,2042,2044,2048,2050,2052,2059,2067,2073,2076,2083,2085,2090,2095,2100,2106,2108,2113,2116,2121,2126,2129,2134,2141,2146,2151,2153,2155,2160,2167,2173,2179,2187,2190,2195],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},653,13.0214,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",13.27,13.46,13.11,-0.81,-5.77,64588.844331,456,13.3039,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",13.97,14.21,13.75,14.04,0.19,1.37,35762.817512,241,14.0472,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",14.09,13.76,13.85,0.15,1.09,41623.853722,285,14.0066,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",14.03,14.15,13.3,13.7,-0.17,-1.23,119397.353989,616,13.7647,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",13.86,14,13.5701,13.87,0.27,1.99,71022.542655,408,13.8351,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":38,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",13.9,13.925,13.47,13.6,-3.34,68866.045911,371,13.5961,{"date":251,"open":252,"high":253,"low":211,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",13.91,14.3399,14.07,0.17,1.22,133872.832102,602,13.9355,{"date":261,"open":262,"high":263,"low":264,"close":242,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",13.99,14.31,13.8001,-1.6366,-10.53,211757.214015,1104,14.0706,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",15.31,15.67,15.09,15.5366,0.2266,1.48,51743.388558,293,15.4848,{"date":282,"open":283,"high":284,"low":285,"close":272,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",15.23,15.37,14.98,-0.5,-3.16,135419.908917,537,15.0767,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",16.02,15.53,15.81,-1.27,-7.44,207402.919091,686,15.7413,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",16.2,17.17,16.095,17.08,0.62,3.77,108481.893137,409,16.6012,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",16.74,16.3541,16.46,-0.155,-0.93,41835.626702,327,16.5391,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",16.725,16.9099,16.525,16.615,0.475,2.94,71513.046459,363,16.7401,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",16.26,16.54,16.11,16.14,1.01,6.68,128185.870883,390,16.2527,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",15.86,15.93,14.75,15.13,-0.2382,-1.55,121900.339353,471,15.3,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",15.355,15.5,15.1,15.3682,0.2982,1.98,30614.763358,288,15.2873,{"date":367,"open":349,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",15.47,14.96,15.07,-0.69,-4.38,236450.976472,693,15.1027,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",16,16.15,15.65,15.76,0.35,2.27,121392.023827,452,15.8505,{"date":388,"open":389,"high":390,"low":284,"close":72,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",15.98,16.1124,-1.8409,-10.67,274444.253274,1061,15.7879,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",17.48,17.79,16.93,17.2509,0.7309,4.42,101755.794391,532,17.4763,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",16.83,16.89,16.51,16.52,-0.33,-1.96,32958.930728,271,16.6996,{"date":419,"open":412,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",16.85,16.3043,-0.27,-1.58,75754.492902,503,16.5842,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",17.04,17.37,16.68,17.12,0.68,4.14,141002.74868,627,17.0672,{"date":439,"open":440,"high":316,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",16.08,16.44,0.64,4.05,72782.422004,435,16.2435,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",15.92,16.412,15.71,15.8,-0.95,-5.67,233352.171638,1590,15.963,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",17.28,16.75,-0.23,-1.35,113986.193936,939,16.9813,{"date":468,"open":469,"high":470,"low":409,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",19.31,19.49,16.98,-1.6,-8.61,314422.177582,1207,17.8914,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",17.96,18.6834,17.7,18.58,0.63,3.51,80638.886482,451,18.2049,{"date":489,"open":490,"high":491,"low":492,"close":490,"change":157,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",17.95,18.14,17.615,-2.29,38473.353369,476,17.9024,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":235,"volume":503,"transactions":504,"vwap":505},"2026-08-25",17.5,18.54,18.37,0.05,106379.653782,510,18.0631,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":493,"volume":513,"transactions":514,"vwap":515},"2026-08-24",18.56,18.8,18.05,18.32,-0.43,106327.313015,583,18.4145,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",18.85,18.88,18.375,18.75,0.6977,3.86,124206.208168,807,18.6901,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",17.25,18.4,17.1901,18.0523,0.9623,5.63,179201.004713,917,17.8693,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",16.4991,17.09,16.3267,1.41,8.99,120966.907095,658,16.5477,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":504,"vwap":557},"2026-08-18",16.32,16.53,15.6,15.68,-1.22,-7.22,107852.936648,15.946,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",16.66,17.15,16.55,16.9,0.6353,3.91,91939.410927,433,16.9238,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",16.38,16.76,16.2647,0.1147,0.71,109581.800214,475,16.4829,{"date":580,"open":581,"high":581,"low":582,"close":379,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",16.65,16.06,-0.51,-3.06,196825.740364,444,16.2594,{"date":589,"open":590,"high":591,"low":336,"close":560,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",17.03,17.1187,0.3102,1.9,128933.471935,1085,16.8926,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",16.5,16.58,16.1456,16.3498,-0.6502,-3.82,105577.50127,661,16.3642,{"date":609,"open":440,"high":590,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",15.8174,17,1.18,7.46,192478.428152,984,16.4765,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",16.18,16.19,15.55,15.82,0.92,6.17,173979.593221,1082,15.9025,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":318,"volume":635,"transactions":636,"vwap":637},"2026-08-06",14.71,14.95,14.4763,14.9,-0.14,113117.724089,382,14.8016,{"date":639,"open":274,"high":640,"low":631,"close":641,"change":89,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",15.42,15.04,8.05,128403.257849,642,15.1745,{"date":647,"open":199,"high":648,"low":649,"close":650,"change":433,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",14.12,13.81,13.92,5.14,312921.802129,553,14.0213,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",12.69,13.24,12.5792,0.0529,0.4,37422.533943,206,12.9069,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",13,13.2,12.78,13.1871,-0.5749,-4.18,94706.530873,386,13.0506,{"date":677,"open":658,"high":678,"low":658,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",13.77,13.762,0.8165,6.31,73849.8046,197,13.5799,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",12.88,13.796,12.7,12.9455,0.0497,0.39,357976.476,768,12.8609,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",12.82,13.03,12.64,12.8958,-0.6658,-4.91,57285.038479,205,12.8356,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",13.59,13.68,13.37,13.5616,0.1918,1.43,27371.608085,229,13.5282,{"date":719,"open":244,"high":710,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",13.32,13.3698,0.2522,1.92,70990.751194,161,13.5375,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":94,"vwap":736},"2026-07-23",13.12,13.29,12.98,13.1176,-0.9624,-6.84,96900.602771,13.1184,{"date":738,"open":232,"high":739,"low":232,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",14.62,14.08,0.435,3.19,888404.2027,1001,14.409,{"date":747,"open":748,"high":212,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",13.56,13.45,13.645,1.005,7.95,52672.9301,330,13.698,{"date":757,"open":758,"high":759,"low":700,"close":700,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",12.8806,12.94,0.07,0.56,110240.214762,338,12.7526,{"date":766,"open":767,"high":700,"low":26,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",12.13,12.57,0.25,2.03,78782.318162,518,12.4098,{"date":775,"open":776,"high":689,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",12.67,12.205,12.32,-0.98,-7.37,170625.638673,547,12.4078,{"date":785,"open":786,"high":709,"low":787,"close":222,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",13.51,12.79,-0.4657,-3.38,536143.384997,747,13.0572,{"date":794,"open":199,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",14.125,13.635,13.7657,0.4548,3.42,463070.5501,1295,14.0772,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",13.73,13.1,13.3109,-0.8991,-6.33,658053.964665,797,13.4015,{"date":814,"open":815,"high":816,"low":234,"close":200,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":200},"2026-07-10",14.22,14.32,-0.13,-0.91,10300,{"date":821,"open":822,"high":823,"low":199,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",14.23,14.58,14.34,0.65,4.75,30600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",13.74,13.83,13.09,13.69,-0.9,-6.17,127900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",14.89,15.33,14.27,14.59,-0.84,-5.44,62300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":761,"percent_change":308,"volume":852,"transactions":9,"vwap":851},"2026-07-06",15.44,15.57,15.21,15.43,72500,{"date":854,"open":855,"high":851,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",15.06,14.67,14.87,0.72,5.09,37200,{"date":862,"open":863,"high":631,"low":863,"close":221,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":221},"2026-07-01",14.06,0.02,0.14,34000,{"date":868,"open":232,"high":869,"low":262,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",14.63,14.13,0.52,3.82,32000,{"date":875,"open":876,"high":876,"low":189,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",13.89,13.61,-0.36,-2.58,42600,{"date":882,"open":201,"high":883,"low":877,"close":199,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":199},"2026-06-26",14.28,0.48,3.56,46900,{"date":888,"open":231,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",13.94,13.18,13.49,0.21,1.58,38500,{"date":896,"open":262,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",14.3,12.53,13.28,-2.14,-13.88,84900,{"date":904,"open":905,"high":346,"low":840,"close":640,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":640},"2026-06-23",15.84,-1.91,-11.02,55800,{"date":910,"open":911,"high":911,"low":460,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",18.17,17.33,-0.34,-1.92,19600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":96,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-18",18.36,18.62,17.42,17.67,-4.02,51300,{"date":925,"open":926,"high":927,"low":530,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",20.22,20.96,18.41,-1.76,-8.73,50400,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",20.4,19.94,20.17,-0.06,-0.3,11200,{"date":941,"open":942,"high":927,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",20.77,20.12,20.23,1.34,7.09,48800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",18.42,19.09,18.12,18.89,0.24,1.29,28300,{"date":958,"open":959,"high":960,"low":560,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",16.72,18.72,18.65,1.78,10.55,26800,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",17.3,17.8,16.87,-0.73,-4.15,19200,{"date":974,"open":975,"high":976,"low":529,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",19.57,19.63,17.6,-1.63,-8.48,49900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":67,"volume":988,"transactions":9,"vwap":986},"2026-06-08",19.54,19.68,19.12,19.23,-0.01,58400,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",21.17,19.22,19.24,-3.7,-16.13,49200,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",23.55,22.59,22.94,0.47,2.09,18600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",22.85,22.86,22.39,22.47,-1.24,-5.23,5000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":769,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-02",24.33,23.57,23.71,1.07,10700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",23.33,23.84,23.12,23.46,-0.49,-2.05,6000,{"date":1031,"open":1032,"high":25,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",23.87,23.52,23.95,-0.02,-0.08,78500,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",22.67,23.97,0.58,2.48,4800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",23.35,23.45,23.26,23.39,-10.01,-29.97,2100,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-24",33.4,0,{"date":1059,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-23",{"date":1061,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-22",{"date":1063,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-19",{"date":1065,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-18",{"date":1067,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-17",{"date":1069,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-16",{"date":1071,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-12",{"date":1073,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-11",{"date":1075,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-10",{"date":1077,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-09",{"date":1079,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-08",{"date":1081,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-05",{"date":1083,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-04",{"date":1085,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-03",{"date":1087,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2024-01-02",{"date":1089,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-29",{"date":1091,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-28",{"date":1093,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-27",{"date":1095,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-26",{"date":1097,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-22",{"date":1099,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-21",{"date":1101,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-20",{"date":1103,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-19",{"date":1105,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-18",{"date":1107,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-15",{"date":1109,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-14",{"date":1111,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-13",{"date":1113,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-12",{"date":1115,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-11",{"date":1117,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-08",{"date":1119,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-07",{"date":1121,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-06",{"date":1123,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-05",{"date":1125,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-04",{"date":1127,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-12-01",{"date":1129,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-30",{"date":1131,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-29",{"date":1133,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-28",{"date":1135,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-27",{"date":1137,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-24",{"date":1139,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-22",{"date":1141,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-21",{"date":1143,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-20",{"date":1145,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-17",{"date":1147,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-16",{"date":1149,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-15",{"date":1151,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-14",{"date":1153,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-13",{"date":1155,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-10",{"date":1157,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-09",{"date":1159,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-08",{"date":1161,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-07",{"date":1163,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-06",{"date":1165,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-03",{"date":1167,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-02",{"date":1169,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1056},"2023-11-01",{"date":1171,"open":1056,"high":1172,"low":1056,"close":1056,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1056},"2023-10-31",33.45,2.92,9.58,1621,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":577,"transactions":9,"vwap":1178},"2023-10-30",30.48,0.3,0.99,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1183},"2023-10-27",30.18,{"date":1185,"open":1186,"high":1183,"low":1186,"close":1183,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1183},"2023-10-26",27.87,-3.05,-9.18,524,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2023-10-25",32.94,33.23,-0.515,-1.53,977,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2023-10-24",33.745,-2.875,-7.85,166,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1205},"2023-10-23",36.62,{"date":1207,"open":1205,"high":1205,"low":1205,"close":1205,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1205},"2023-10-20",3.59,10.87,54455,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":286,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2023-10-19",33.029999,-1.49,134,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":760,"percent_change":892,"volume":1221,"transactions":9,"vwap":1220},"2023-10-18",34.5,33.5,33.53,1820,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2023-10-17",33.26,33.46,0.76,2.32,1316,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1231},"2023-10-16",32.7,{"date":1233,"open":1234,"high":1234,"low":1231,"close":1231,"change":1235,"percent_change":823,"volume":1236,"transactions":9,"vwap":1231},"2023-10-13",32.78,4.16,4081,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1239},"2023-10-12",28.54,{"date":1241,"open":1239,"high":1239,"low":1239,"close":1239,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1239},"2023-10-11",{"date":1243,"open":1239,"high":1239,"low":1239,"close":1239,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1239},"2023-10-10",{"date":1245,"open":1239,"high":1239,"low":1239,"close":1239,"change":74,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1239},"2023-10-09",8.31,243,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1250},"2023-10-06",26.35,{"date":1252,"open":1250,"high":1250,"low":1250,"close":1250,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1250},"2023-10-05",{"date":1254,"open":1255,"high":1250,"low":1255,"close":1250,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1250},"2023-10-04",25.58,-4.94,-15.79,4293,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1261},"2023-10-03",31.29,{"date":1263,"open":1261,"high":1261,"low":1261,"close":1261,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1261},"2023-10-02",{"date":1265,"open":1266,"high":1266,"low":1261,"close":1261,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1261},"2023-09-29",36.63,-1.04,-3.22,1137,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2023-09-28",32.040001,32.33,-0.48,-1.46,1599,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2023-09-27",32.81,3,10.06,146,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2023-09-26",29.81,-7.33,-19.74,155,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1291},"2023-09-25",37.14,{"date":1293,"open":1291,"high":1291,"low":1291,"close":1291,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1291},"2023-09-22",{"date":1295,"open":1291,"high":1291,"low":1291,"close":1291,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1291},"2023-09-21",{"date":1297,"open":1291,"high":1291,"low":1291,"close":1291,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2023-09-20",1.73,4.89,160,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2023-09-19",35.41,-0.52,-1.45,200,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":714,"percent_change":434,"volume":1310,"transactions":9,"vwap":1309},"2023-09-18",35.93,462,{"date":1312,"open":1218,"high":1218,"low":1218,"close":1218,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1218},"2023-09-15",{"date":1314,"open":1218,"high":1218,"low":1218,"close":1218,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1218},"2023-09-14",{"date":1316,"open":1317,"high":1318,"low":1317,"close":1218,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1218},"2023-09-13",34.040001,34.7,-0.64,-1.82,2014,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":117,"percent_change":107,"volume":791,"transactions":9,"vwap":1325},"2023-09-12",35.049999,35.14,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":224,"percent_change":1027,"volume":1247,"transactions":9,"vwap":1328},"2023-09-11",34.83,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2023-09-08",35,0.77,2.25,270,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":296,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2023-09-07",35.5,34.23,-3.58,1157,{"date":1342,"open":1343,"high":1343,"low":1337,"close":1337,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1337},"2023-09-06",35.99,-2.5,-6.58,308,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2023-09-05",38.45,38.57,38,-3.79,-9.07,2675,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":95,"volume":1361,"transactions":9,"vwap":1359},"2023-09-01",41.92,42,41.79,-1.21,1524,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2023-08-31",43,-1.0935,-2.48,104,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2023-08-30",44.92,44.093498,1.4435,3.38,253,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2023-08-29",42.6,42.9,42.65,0.736,1.76,905,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2023-08-28",41.48,41.914,0.579,1.4,683,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":661,"volume":1395,"transactions":9,"vwap":1393},"2023-08-25",40.58,41.335,0.165,296,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":112,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2023-08-24",41.17,-0.94,184,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1235,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2023-08-23",40.2,41.98,41.56,11.12,3502,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1410},"2023-08-22",37.4,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1410,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1410},"2023-08-21",37,37.42,36.48,2.53,7.26,9155,{"date":1420,"open":1421,"high":1331,"low":1422,"close":1422,"change":760,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2023-08-18",34.95,34.87,0.2,1854,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2023-08-17",35.54,34.8,0.8,2.35,757,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2023-08-16",34,-0.18,-0.53,300,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1440},"2023-08-15",34.18,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1440,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1440},"2023-08-14",34.6,33.69,-1.02,-2.9,1553,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1450},"2023-08-11",35.2,{"date":1452,"open":1450,"high":1450,"low":1450,"close":1450,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1450},"2023-08-10",{"date":1454,"open":1331,"high":1450,"low":1331,"close":1450,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1450},"2023-08-09",-1.65,-4.48,360,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1460},"2023-08-08",36.85,{"date":1462,"open":1463,"high":1463,"low":1460,"close":1460,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1460},"2023-08-07",37.24,-9.15,-19.89,534,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1469},"2023-08-04",46,{"date":1471,"open":1469,"high":1469,"low":1469,"close":1469,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1469},"2023-08-03",{"date":1473,"open":1469,"high":1469,"low":1469,"close":1469,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1469},"2023-08-02",{"date":1475,"open":1469,"high":1469,"low":1469,"close":1469,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1469},"2023-08-01",{"date":1477,"open":1469,"high":1469,"low":1469,"close":1469,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1469},"2023-07-31",2.68,6.19,3100,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":204,"percent_change":1484,"volume":683,"transactions":9,"vwap":1483},"2023-07-28",43.32,3.27,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2023-07-27",41.5,41.95,-3.55,-7.8,2883,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1057,"percent_change":1057,"volume":754,"transactions":9,"vwap":1494},"2023-07-26",45.5,{"date":1496,"open":1497,"high":1494,"low":1497,"close":1494,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1494},"2023-07-25",45.46,1.24,2.8,258,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2023-07-24",44.26,-2.09,-4.51,313,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1509},"2023-07-21",46.35,{"date":1511,"open":1509,"high":1509,"low":1509,"close":1509,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1509},"2023-07-20",1.2,2.66,257,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1517},"2023-07-19",45.15,{"date":1519,"open":1517,"high":1517,"low":1517,"close":1517,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1517},"2023-07-18",{"date":1521,"open":1517,"high":1517,"low":1517,"close":1517,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1517},"2023-07-17",{"date":1523,"open":1517,"high":1517,"low":1517,"close":1517,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1517},"2023-07-14",{"date":1525,"open":1517,"high":1517,"low":1517,"close":1517,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1517},"2023-07-13",3.15,7.5,2069,{"date":1530,"open":1358,"high":1358,"low":1358,"close":1358,"change":1531,"percent_change":1532,"volume":1346,"transactions":9,"vwap":1358},"2023-07-12",4.38,11.64,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1274,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2023-07-11",37.62,-1.26,1095,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2023-07-10",37.75,38.099998,1.57,4.3,494,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1547},"2023-07-07",36.53,{"date":1549,"open":1550,"high":1547,"low":1550,"close":1547,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1547},"2023-07-06",36,-1.67,-4.37,450,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2023-07-05",38.2,1.895,5.22,130,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1562},"2023-07-03",36.305,{"date":1564,"open":1562,"high":1562,"low":1562,"close":1562,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1562},"2023-06-30",0.625,1.75,586,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2023-06-29",34.52,35.68,-1.99,-5.28,350,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1577},"2023-06-28",37.67,{"date":1579,"open":1580,"high":1577,"low":1581,"close":1577,"change":1002,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1577},"2023-06-27",37.21,36.78,1.26,3644,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1280,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2023-06-26",36.93,37.2,8.77,723,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":834,"volume":1595,"transactions":9,"vwap":1593},"2023-06-23",39,34.2,-0.31,353,{"date":1597,"open":1331,"high":1331,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2023-06-22",34.51,-5.49,-13.73,1934,{"date":1603,"open":1351,"high":1604,"low":1351,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2023-06-21",40,2.1,5.54,287,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1437,"transactions":9,"vwap":1611},"2023-06-20",39.5,37.9,-5.45,-12.57,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":462,"percent_change":1436,"volume":1619,"transactions":9,"vwap":1618},"2023-06-16",43.58,43.63,43.35,1925,{"date":1621,"open":1622,"high":1616,"low":1622,"close":1616,"change":871,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1616},"2023-06-15",41.8,1.21,406,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2023-06-14",43.060001,1.5699,3.78,321,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2023-06-13",42.5,41.4901,-3.6099,-8,286,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1640},"2023-06-12",45.099998,{"date":1642,"open":1640,"high":1640,"low":1640,"close":1640,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1640},"2023-06-09",{"date":1644,"open":1640,"high":1640,"low":1640,"close":1640,"change":1566,"percent_change":1645,"volume":495,"transactions":9,"vwap":1640},"2023-06-08",4.04,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1618,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1618},"2023-06-07",40.91,43.45,2.85,7.04,2265,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2023-06-06",40.41,40.51,40.0099983,40.5,-1.11,-2.67,1377,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2023-06-05",42.2974,41.61,-0.16,-0.38,1199,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1671},"2023-06-02",41.77,{"date":1673,"open":1671,"high":1671,"low":1671,"close":1671,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1671},"2023-06-01",{"date":1675,"open":1676,"high":1677,"low":1403,"close":1671,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1671},"2023-05-31",41,42.987,3.22,8.35,4383,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1360,"percent_change":1684,"volume":1559,"transactions":9,"vwap":1683},"2023-05-30",38.55,-3.04,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2023-05-26",39.76,2.2199,5.91,701,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":225,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2023-05-25",37.5401,-3.17,306,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2023-05-24",38.7701,-1.8599,-4.58,2070,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1274,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2023-05-23",40.63,-1.17,379,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2023-05-22",41.86,41.11,-3.99,-8.85,2167,{"date":1715,"open":1640,"high":1640,"low":1640,"close":1640,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1640},"2023-05-19",{"date":1717,"open":1718,"high":1640,"low":1718,"close":1640,"change":1719,"percent_change":1180,"volume":1720,"transactions":9,"vwap":1640},"2023-05-18",40.71,0.44,3742,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1723},"2023-05-17",44.66,{"date":1725,"open":1723,"high":1723,"low":1723,"close":1723,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1723},"2023-05-16",{"date":1727,"open":1728,"high":1723,"low":1729,"close":1723,"change":307,"percent_change":543,"volume":1730,"transactions":9,"vwap":1723},"2023-05-15",44.56,44.060001,2500,{"date":1732,"open":1469,"high":1469,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2023-05-12",43.0401,44.040001,-10.35,-19.03,5480,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1740},"2023-05-11",54.39,{"date":1742,"open":1740,"high":1740,"low":1740,"close":1740,"change":1743,"percent_change":1659,"volume":1744,"transactions":9,"vwap":1740},"2023-05-10",-0.61,867,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1747},"2023-05-09",55,{"date":1749,"open":1747,"high":1747,"low":1747,"close":1747,"change":1750,"percent_change":1751,"volume":525,"transactions":9,"vwap":1747},"2023-05-08",-2.47,-4.3,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1754},"2023-05-05",57.47,{"date":1756,"open":1757,"high":1754,"low":1757,"close":1754,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1754},"2023-05-04",56,3.47,6.43,2457,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2023-05-03",51.8,54,2,3.85,2420,{"date":1769,"open":52,"high":52,"low":52,"close":52,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":52},"2023-05-02",-2.4,-4.41,1851,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2023-05-01",54.9,54.4,3.75,7.4,204,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1782},"2023-04-28",50.65,{"date":1784,"open":1782,"high":1782,"low":1782,"close":1782,"change":554,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1782},"2023-04-27",-2.35,535,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2023-04-26",51.87,-1.13,-2.13,172,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1795},"2023-04-25",53,{"date":1797,"open":1795,"high":1795,"low":1795,"close":1795,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1795},"2023-04-24",{"date":1799,"open":1795,"high":1795,"low":1795,"close":1795,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1795},"2023-04-21",{"date":1801,"open":1795,"high":1795,"low":1795,"close":1795,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1795},"2023-04-20",{"date":1803,"open":1795,"high":1795,"low":1795,"close":1795,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1795},"2023-04-19",{"date":1805,"open":1806,"high":1795,"low":1806,"close":1795,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1795},"2023-04-18",50.51,1.65,3.21,343,{"date":1811,"open":1747,"high":1747,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2023-04-17",50.0099983,51.35,-1.9955,-3.74,4178,{"date":1818,"open":1819,"high":178,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2023-04-14",57.8,53.3455,-3.6545,-6.41,1241,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1605,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2023-04-13",55.88,57,3.83,2225,{"date":1831,"open":1832,"high":1775,"low":1832,"close":1775,"change":1833,"percent_change":1834,"volume":772,"transactions":9,"vwap":1775},"2023-04-12",52.71,5.41,10.93,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1837},"2023-04-11",49.49,{"date":1839,"open":1837,"high":1837,"low":1837,"close":1837,"change":1840,"percent_change":162,"volume":1841,"transactions":9,"vwap":1837},"2023-04-10",-0.67,333,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1844},"2023-04-06",50.16,{"date":1846,"open":1844,"high":1844,"low":1844,"close":1844,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1844},"2023-04-05",-2.51,-4.77,251,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1853},"2023-04-04",49.8,52.67,48.69,7.42,16.4,2617,{"date":1859,"open":1469,"high":1469,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":310,"transactions":9,"vwap":1860},"2023-04-03",45.25,-0.25,-0.55,{"date":1864,"open":1494,"high":1469,"low":1865,"close":1494,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1494},"2023-03-31",35.1901,0.5,1.11,1497,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2023-03-30",43.099998,45,3.53,8.51,1349,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":779,"volume":663,"transactions":9,"vwap":1878},"2023-03-29",41.47,-0.41,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2023-03-28",40.46,41.88,0.88,2.15,1410,{"date":1888,"open":1889,"high":1676,"low":1889,"close":1676,"change":1711,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1676},"2023-03-27",40.18,-8.87,34400,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1208,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2023-03-24",44.99,8.67,388,{"date":1898,"open":1899,"high":1364,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2023-03-23",40.8,41.4,0.6,1.47,1873,{"date":1905,"open":1906,"high":1899,"low":1906,"close":1899,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1899},"2023-03-22",38.64,3.84,10.39,908,{"date":1911,"open":1351,"high":1351,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2023-03-21",36.7,36.96,-0.7801,-2.07,10286,{"date":1918,"open":1919,"high":1920,"low":1580,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2023-03-20",37.23,38.4,37.7401,-1.0799,-2.78,7192,{"date":1926,"open":1413,"high":1927,"low":1413,"close":1927,"change":1928,"percent_change":590,"volume":1929,"transactions":9,"vwap":1927},"2023-03-17",38.82,5.65,5811,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2023-03-16",33.36,33.17,-1.03,-3.01,2180,{"date":1938,"open":1939,"high":1940,"low":1434,"close":1593,"change":1941,"percent_change":493,"volume":1942,"transactions":9,"vwap":1593},"2023-03-15",36.5,36.75,-0.8,19446,{"date":1944,"open":1434,"high":1331,"low":1434,"close":1331,"change":1866,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1331},"2023-03-14",1.45,2648,{"date":1948,"open":1949,"high":1950,"low":1219,"close":1218,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1218},"2023-03-13",34.099998,35.46,6.9,25,11207,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1956},"2023-03-10",27.6,{"date":1958,"open":1959,"high":1960,"low":1956,"close":1956,"change":1961,"percent_change":413,"volume":1962,"transactions":9,"vwap":1956},"2023-03-09",27.67,28.07,-0.09,3633,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":865,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2023-03-08",27.72,27.68,27.69,0.51,1568,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2023-03-07",28.43,28.62,27.55,-4.25,-13.36,4670,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1980},"2023-03-06",31.8,{"date":1982,"open":1980,"high":1983,"low":1984,"close":1980,"change":214,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1980},"2023-03-03",31.916,31.6,3.55,11165,{"date":1988,"open":1989,"high":1218,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2023-03-02",30.8,30.71,-1.29,-4.03,18814,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1057,"percent_change":1057,"volume":744,"transactions":9,"vwap":1996},"2023-03-01",32,{"date":1998,"open":1999,"high":1996,"low":1999,"close":1996,"change":1765,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1996},"2023-02-28",30.29,6.67,2141,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2023-02-27",29.75,30,-1,-3.23,2335,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2023-02-24",31,-3.69,-10.64,1040,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2017},"2023-02-23",34.69,{"date":2019,"open":2020,"high":2020,"low":2017,"close":2017,"change":1319,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2017},"2023-02-22",35.28,-1.81,35294,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2025},"2023-02-21",35.33,{"date":2027,"open":2028,"high":2025,"low":2028,"close":2025,"change":1901,"percent_change":1298,"volume":2029,"transactions":9,"vwap":2025},"2023-02-17",33.65,817,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2023-02-16",33.66,34.73,-1.85,-5.06,314,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2039},"2023-02-15",36.58,{"date":2041,"open":2039,"high":2039,"low":2039,"close":2039,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2039},"2023-02-14",{"date":2043,"open":2039,"high":2039,"low":2039,"close":2039,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2039},"2023-02-13",{"date":2045,"open":2039,"high":2039,"low":2039,"close":2039,"change":2046,"percent_change":1711,"volume":2047,"transactions":9,"vwap":2039},"2023-02-10",-1.52,176,{"date":2049,"open":1541,"high":1541,"low":1541,"close":1541,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1541},"2023-02-09",{"date":2051,"open":1541,"high":1541,"low":1541,"close":1541,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1541},"2023-02-08",{"date":2053,"open":2054,"high":2055,"low":1541,"close":1541,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1541},"2023-02-07",38.7739,39.25,0.34,0.9,725,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2023-02-06",38.31,38.47,37.76,-1.71,-4.33,10475,{"date":2068,"open":1878,"high":1878,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2023-02-03",39.47,-9.52,-19.43,2664,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2075},"2023-02-02",48.99,{"date":2077,"open":2078,"high":2075,"low":2079,"close":2075,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2075},"2023-02-01",46.12,43.85,2.99,6.5,2210,{"date":2084,"open":1469,"high":1469,"low":1469,"close":1469,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1469},"2023-01-31",{"date":2086,"open":1469,"high":1469,"low":1469,"close":1469,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1469},"2023-01-30",-1.32,-2.79,240,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":472,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2023-01-27",47.32,-3.27,238,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":255,"percent_change":382,"volume":2099,"transactions":9,"vwap":2098},"2023-01-26",47.986,48.92,3460,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":1777,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2023-01-25",47.5,48.75,8.33,1468,{"date":2107,"open":1872,"high":1872,"low":1872,"close":1872,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1872},"2023-01-24",{"date":2109,"open":1872,"high":1872,"low":1872,"close":1872,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1872},"2023-01-23",-2.1,-4.46,302,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2115},"2023-01-20",47.099998,{"date":2117,"open":2115,"high":2115,"low":2115,"close":2115,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2115},"2023-01-19",-3.26,-6.47,364,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":1968,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2023-01-18",50.36,1.02,358,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2128},"2023-01-17",49.85,{"date":2130,"open":2131,"high":2128,"low":2131,"close":2128,"change":1884,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2128},"2023-01-13",49.36,1.8,2520,{"date":2135,"open":2136,"high":2137,"low":1377,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2023-01-12",48.43,48.97,2.6776,5.78,2467,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":225,"volume":2145,"transactions":9,"vwap":2143},"2023-01-11",46.2924,-0.5776,217,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":1235,"volume":2150,"transactions":9,"vwap":2148},"2023-01-10",46.87,1.87,575,{"date":2152,"open":1872,"high":1872,"low":1872,"close":1872,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1872},"2023-01-09",{"date":2154,"open":1872,"high":1872,"low":1872,"close":1872,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":1872},"2023-01-06",{"date":2156,"open":1872,"high":1872,"low":1872,"close":1872,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1872},"2023-01-05",-3,-6.25,361,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":2070,"volume":2166,"transactions":9,"vwap":2164},"2023-01-04",50.195,50.55,48,-5.05,3169,{"date":2168,"open":52,"high":2169,"low":52,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2023-01-03",53.049999,4.15,8.49,11891,{"date":2174,"open":1872,"high":2175,"low":1872,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2022-12-30",48.9,-0.3505,-0.71,1103,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2022-12-29",50,49.12,49.2505,-1.1895,-2.36,539,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":1057,"percent_change":1057,"volume":1057,"transactions":9,"vwap":2189},"2022-12-28",50.44,{"date":2191,"open":2181,"high":2189,"low":2181,"close":2189,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2189},"2022-12-27",2.33,4.84,1229,{"date":182,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":277,"volume":2199,"transactions":9,"vwap":2197},47.41,48.11,0.7,644]